Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 27, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140627 1433.50 1440.75 1425.75 1432.00 -5.00 49,180 48,371 -15,342
Aug14 140627 1377.75 1392.25 1374.75 1378.00 -3.75 27,822 61,237 +7,634
Sep14 140627 1278.25 1283.00 1261.00 1266.00 -13.75 3,669 17,861 -421
Nov14 140627 1241.75 1245.00 1221.50 1228.00 -16.25 59,667 380,483 +3,783
Jan15 140627 1248.00 1250.50 1227.75 1234.00 -16.25 4,005 34,083 -149
Mar15 140627 1252.75 1255.50 1233.00 1239.25 -15.75 3,335 20,790 +533
May15 140627 1254.00 1258.00 1236.00 1242.25 -14.50 1,588 10,717 -108
Jul15 140627 1260.75 1262.25 1240.75 1247.00 -14.75 344 10,146 +13
Aug15 140627 1224.50 1243.75 1224.50 1229.25 -14.50 2 269 +1
Sep15 140627 1204.25 1218.00 1204.25 1204.25 -13.75 0 34 +0
Nov15 140627 1202.25 1205.00 1186.00 1191.25 -12.75 530 20,168 +259
Jan16 140627 1206.25 1207.25 1195.00 1195.00 -12.25 0 63 +0
Mar16 140627 1192.75 1205.25 1192.75 1192.75 -12.50 2 12 +2
May16 140627 1193.00 1204.25 1193.00 1193.00 -11.25 0 1 +0
Total Volume and Open Interest 150,156 604,569 -3,795
Soybean Meal(CBOT)
Jul14 140627 465.50 472.30 462.90 469.80 +4.30 21,264 21,094 -6,754
Aug14 140627 445.80 449.60 443.30 447.20 +1.40 16,208 57,218 +2,652
Sep14 140627 416.80 419.60 412.50 414.40 -2.30 1,136 18,918 +347
Oct14 140627 397.30 400.10 392.30 395.30 -3.70 1,160 16,718 +185
Dec14 140627 396.20 398.30 389.70 393.00 -4.10 24,039 157,366 +2,636
Jan15 140627 393.60 396.50 388.30 391.40 -4.00 1,596 12,659 -76
Mar15 140627 394.30 396.70 388.60 392.10 -3.70 1,248 9,252 +59
May15 140627 394.70 396.20 388.70 392.00 -3.60 522 8,271 +120
Jul15 140627 395.10 397.00 389.30 392.40 -3.40 178 7,263 +1
Aug15 140627 393.00 393.90 386.20 389.40 -3.40 15 1,082 +6
Total Volume and Open Interest 67,496 312,544 -737
Soybean Oil(CBOT)
Jul14 140627 40.50 40.62 39.96 39.98 -0.53 19,562 17,867 -7,964
Aug14 140627 40.58 40.73 40.08 40.13 -0.50 21,089 53,590 +2,544
Sep14 140627 40.68 40.80 40.20 40.22 -0.50 4,898 21,781 +485
Oct14 140627 40.69 40.80 40.19 40.22 -0.47 1,584 15,260 -161
Dec14 140627 40.83 40.99 40.33 40.39 -0.47 28,441 175,841 +167
Jan15 140627 41.01 41.03 40.49 40.55 -0.47 895 12,335 +29
Mar15 140627 41.25 41.30 40.72 40.76 -0.49 721 8,017 +28
May15 140627 41.46 41.55 40.96 40.96 -0.47 285 4,661 -49
Jul15 140627 41.65 41.76 41.11 41.15 -0.47 182 3,177 +36
Aug15 140627 41.17 41.60 41.11 41.13 -0.47 39 872 +4
Total Volume and Open Interest 77,863 316,417 -4,815
Canola(WCE)
Jul14 140627 490.0 494.7 482.7 486.0 -7.6 14,260 4,881 -9,977
Nov14 140627 468.9 473.3 467.3 467.4 -3.3 13,349 95,170 -177
Jan15 140627 472.9 477.0 470.3 470.4 -3.8 2,292 27,623 +524
Mar15 140627 473.9 477.5 469.9 470.3 -3.9 878 11,637 -153
May15 140627 473.2 475.9 468.4 468.8 -4.7 452 5,813 +160
Total Volume and Open Interest 31,400 149,822 -9,529
Corn(CBOT)
Jul14 140627 442.25 444.50 440.00 443.00 +0.25 135,829 101,760 -40,145
Sep14 140627 438.25 442.50 436.25 442.25 +3.25 102,414 486,111 +8,245
Dec14 140627 443.00 447.75 440.75 447.25 +4.00 74,250 544,740 +3,616
Mar15 140627 453.00 458.50 451.50 458.00 +4.00 10,047 81,807 +1,326
May15 140627 461.00 465.25 458.75 464.75 +3.50 1,523 18,326 +19
Jul15 140627 467.00 471.75 465.50 471.25 +3.75 2,189 38,960 +265
Sep15 140627 463.25 466.50 462.75 466.50 +3.50 390 7,743 +80
Dec15 140627 458.00 462.25 456.75 462.25 +3.75 1,477 52,486 +415
Mar16 140627 465.75 471.25 465.75 471.25 +3.75 71 1,202 +28
May16 140627 476.50 476.50 473.00 476.50 +3.50 16 330 +9
Total Volume and Open Interest 328,441 1,336,578 -26,122
Wheat(CBOT)
Jul14 140627 580.00 590.00 577.25 585.25 +3.00 18,551 19,927 -8,207
Sep14 140627 584.75 597.50 584.00 593.75 +9.00 40,259 185,954 +4,785
Dec14 140627 604.00 616.25 602.75 612.75 +8.75 17,459 101,833 +364
Mar15 140627 623.25 636.00 622.50 632.25 +8.00 4,301 32,669 +954
May15 140627 636.50 648.00 636.25 644.50 +8.25 427 7,014 +1
Jul15 140627 645.00 657.25 644.25 654.00 +8.75 991 21,220 -5
Total Volume and Open Interest 82,280 374,278 -2,015
Wheat(KCBT)
Jul14 140627 720.00 736.00 720.00 726.00 +5.00 7,073 7,836 -3,362
Sep14 140627 714.50 728.00 714.00 721.75 +7.00 12,343 72,461 +2,429
Dec14 140627 718.00 731.25 717.25 726.50 +8.50 4,142 43,250 +296
Mar15 140627 721.00 733.00 721.00 730.25 +8.50 609 6,034 +208
May15 140627 724.50 728.25 718.50 726.75 +8.25 104 1,922 +14
Jul15 140627 706.50 715.50 704.50 713.00 +8.50 122 5,708 +26
Total Volume and Open Interest 24,419 137,987 -395
Wheat(MGE)
Jul14 140627 677.00 691.75 676.75 683.00 +4.00 3,684 3,933 -1,593
Sep14 140627 685.00 699.00 685.00 692.50 +5.75 4,386 29,711 -929
Dec14 140627 698.00 709.25 697.25 703.75 +5.75 2,647 21,460 +192
Mar15 140627 710.25 718.50 709.25 714.00 +4.25 607 5,365 -184
May15 140627 720.75 721.00 719.00 719.25 +2.50 138 703 +6
Total Volume and Open Interest 11,509 61,747 -2,509
Oats(CBOT)
Jul14 140627 336.00 337.50 327.00 331.50 -4.75 363 614 -320
Sep14 140627 333.50 334.50 326.00 327.75 -5.75 53 1,581 +28
Dec14 140627 332.00 332.00 326.50 328.75 -3.25 194 5,024 +40
Mar15 140627 325.75 329.25 325.75 325.75 -3.50 0 290 +0
Total Volume and Open Interest 610 7,521 -252
Rough Rice(CBOT)
Jul14 140627 14.85 14.99 14.56 14.59 -0.14 187 1,899 -150
Sep14 140627 13.48 13.58 13.42 13.56 +0.10 281 4,974 +58
Nov14 140627 13.70 13.73 13.65 13.73 +0.08 129 2,125 +75
Jan15 140627 13.81 13.88 13.80 13.88 +0.07 16 55 +10
Total Volume and Open Interest 613 9,140 -7
Live Cattle(CME)
Jun14 140627 154.075 154.075 151.950 152.250 -1.500 1,454 2,885 -961
Aug14 140627 152.850 153.000 150.550 151.130 -1.620 23,295 169,356 -2,459
Oct14 140627 155.250 155.550 153.935 154.350 -1.185 11,728 84,132 +975
Dec14 140627 155.600 155.750 153.850 154.630 -1.170 7,953 54,360 +1,461
Feb15 140627 155.500 155.500 154.075 154.630 -1.000 3,071 25,619 +731
Apr15 140627 156.000 156.150 154.985 155.735 -0.565 1,398 15,023 +14
Total Volume and Open Interest 49,585 356,686 -231
Feeder Cattle(CME)
Aug14 140627 215.400 215.800 213.400 214.330 -0.800 4,312 24,276 -521
Sep14 140627 217.000 217.535 214.750 215.900 -1.000 1,380 6,050 -102
Oct14 140627 217.235 217.600 215.080 216.285 -0.795 1,653 8,538 +106
Nov14 140627 216.600 217.000 214.735 216.200 -0.350 700 4,944 +36
Jan15 140627 211.850 212.130 210.000 211.000 -1.050 372 4,603 +76
Mar15 140627 210.485 210.485 208.650 209.985 -0.115 101 1,022 -1
Apr15 140627 210.500 210.500 208.830 209.750 unch 61 311 +24
Total Volume and Open Interest 8,617 49,894 -368
Lean Hogs(CME)
Jul14 140627 129.825 131.000 129.435 130.900 +1.050 17,285 27,365 -3,685
Aug14 140627 128.550 130.150 128.200 129.825 +1.025 23,607 81,637 -5,059
Oct14 140627 109.800 112.480 109.650 110.900 +0.300 7,030 51,712 -168
Dec14 140627 94.550 96.000 94.430 95.600 -0.050 6,954 42,861 +465
Feb15 140627 88.350 89.080 87.180 88.350 -0.650 1,794 16,751 +233
Apr15 140627 88.035 89.230 87.650 89.050 +0.050 1,124 10,172 +537
May15 140627 89.750 90.600 89.750 90.200 -0.300 19 570 -7
Jun15 140627 92.200 92.680 91.900 92.350 +0.250 157 5,033 +14
Total Volume and Open Interest 58,034 237,302 -7,634
Class III Milk(CME)
Jun14 140627 21.36 21.36 21.33 21.36 +0.02 87 4,701 +35
Jul14 140627 21.74 21.77 21.27 21.34 -0.39 205 4,088 -15
Aug14 140627 21.70 21.77 21.25 21.30 -0.44 343 3,548 +30
Sep14 140627 21.65 21.69 21.25 21.26 -0.44 168 3,175 +75
Oct14 140627 21.47 21.48 21.12 21.13 -0.32 133 2,677 +6
Total Volume and Open Interest 1,284 27,521 +223
Cocoa(ICE)
Jul14 140627 3075 3153 3075 3140 +85 89 394 -77
Sep14 140627 3060 3138 3060 3135 +82 10,917 113,120 -458
Dec14 140627 3067 3138 3066 3135 +78 4,752 55,538 +97
Mar15 140627 3065 3134 3064 3131 +75 2,049 31,079 +271
May15 140627 3098 3131 3098 3131 +74 331 7,326 +133
Jul15 140627 3093 3126 3093 3126 +73 44 4,026 -3
Sep15 140627 3102 3124 3102 3124 +74 2 994 +0
Total Volume and Open Interest 18,184 213,807 -37
Coffee "C"(ICE)
Jul14 140627 180.50 182.50 169.90 170.45 -8.35 46 320 -28
Sep14 140627 181.95 184.90 171.60 172.55 -8.30 10,887 85,472 +666
Dec14 140627 185.20 188.40 175.25 176.05 -8.30 2,273 38,229 -55
Mar15 140627 188.85 191.40 179.10 179.25 -8.15 361 19,261 -9
May15 140627 190.40 192.30 181.10 181.10 -8.10 71 4,685 +15
Jul15 140627 191.25 192.95 181.95 181.95 -8.00 37 1,596 +2
Total Volume and Open Interest 13,791 157,374 +609
Orange Juice(ICE)
Jul14 140627 141.00 146.35 140.90 142.95 +1.10 910 1,253 -514
Sep14 140627 147.25 150.45 146.75 148.65 +0.85 2,506 12,397 -10
Nov14 140627 149.85 152.75 149.40 150.70 +0.75 218 1,476 +129
Jan15 140627 152.15 154.85 152.15 152.65 +0.70 211 679 +120
Mar15 140627 154.00 156.70 153.45 154.65 +0.65 36 190 +12
May15 140627 156.25 156.25 156.25 156.25 +0.85 0 14 +0
Total Volume and Open Interest 3,881 16,009 -263
Sugar #11(ICE)
Jul14 140627 17.59 17.69 16.82 16.85 -0.72 39,229 27,169 -11,020
Oct14 140627 18.70 18.72 18.23 18.32 -0.41 65,549 517,302 +6,244
Mar15 140627 19.80 19.80 19.38 19.49 -0.32 16,672 186,488 +5,305
May15 140627 19.74 19.76 19.40 19.49 -0.29 3,491 35,879 +849
Jul15 140627 19.67 19.70 19.35 19.45 -0.28 1,687 61,258 +101
Oct15 140627 19.78 19.81 19.48 19.56 -0.29 546 25,311 +246
Mar16 140627 20.05 20.05 19.80 19.87 -0.26 302 13,429 +144
May16 140627 19.94 19.98 19.78 19.78 -0.26 54 2,569 +28
Total Volume and Open Interest 127,652 881,209 +1,948
London Cocoa(LCE)
Jul14 140627 1943 1990 1942 1988 +46 7,397 35,110 -392
Sep14 140627 1912 1959 1910 1958 +49 8,482 83,547 -115
Dec14 140627 1894 1939 1894 1937 +44 5,365 59,511 +542
Mar15 140627 1889 1929 1889 1927 +41 2,139 67,510 +704
May15 140627 1885 1920 1885 1920 +40 388 20,833 +76
Jul15 140627 1878 1913 1878 1913 +39 2 2,268 +0
Sep15 140627 1905 1905 1905 1905 +38 0 1,407 +0
Total Volume and Open Interest 23,773 271,737 +815
London Sugar(LCE)
Aug14 140627 487.20 489.20 480.10 481.10 -6.30 3,927 28,116 -1,493
Oct14 140627 492.70 494.10 484.90 486.00 -7.30 3,113 31,861 +244
Dec14 140627 503.20 505.50 496.40 497.10 -7.40 440 9,899 +43
Mar15 140627 513.80 514.70 507.00 507.60 -6.60 281 7,547 +20
May15 140627 517.80 518.20 510.70 511.40 -6.70 6 2,691 +12
Total Volume and Open Interest 7,774 82,768 -1,183
Cotton(ICE)
Jul14 140627 81.27 81.41 80.70 80.89 +0.52 113 2,861 -163
Oct14 140627 73.46 74.81 73.46 74.30 +0.18 64 217 +10
Dec14 140627 74.68 75.20 74.20 74.85 +0.22 16,412 119,872 -1,320
Mar15 140627 75.90 76.25 75.50 76.20 +0.30 1,667 16,910 +419
May15 140627 76.68 77.40 76.66 77.28 +0.18 267 1,201 +118
Jul15 140627 78.17 78.18 78.13 78.18 +0.05 93 1,577 +29
Total Volume and Open Interest 18,622 144,552 -906
Lumber(CME)
Jul14 140627 339.5 340.0 329.8 337.5 -1.4 130 850 -52
Sep14 140627 340.0 342.0 330.5 336.7 -3.8 349 3,231 -73
Nov14 140627 337.9 338.5 329.4 333.0 -4.3 45 503 +39
Jan15 140627 341.5 345.0 336.0 338.0 -6.0 0 21 +0
Total Volume and Open Interest 524 4,609 -86
Crude Oil(NYM)
Aug14 140627 105.64 106.19 105.33 105.74 -0.10 249,064 304,817 +5,611
Sep14 140627 104.85 105.45 104.64 105.04 -0.07 93,469 197,534 -2,096
Oct14 140627 103.94 104.50 103.79 104.14 -0.03 48,064 141,372 +4,048
Nov14 140627 102.98 103.57 102.88 103.26 +0.02 28,788 75,293 +1,600
Dec14 140627 102.26 102.72 102.05 102.44 +0.04 80,160 223,929 -4,602
Jan15 140627 101.54 101.88 101.29 101.64 +0.06 14,125 73,226 +1,315
Feb15 140627 100.49 101.04 100.49 100.84 +0.07 4,561 37,015 +1,004
Mar15 140627 99.79 100.27 99.71 100.05 +0.07 9,491 64,466 -453
Apr15 140627 99.22 99.41 99.07 99.25 +0.08 2,080 25,916 +491
May15 140627 98.68 98.70 98.50 98.50 +0.08 1,611 23,733 +43
Jun15 140627 97.74 98.05 97.51 97.83 +0.08 22,312 105,464 +603
Jul15 140627 97.25 97.25 97.07 97.08 +0.07 1,172 24,033 +77
Aug15 140627 96.43 96.43 96.43 96.43 +0.06 897 20,837 +174
Sep15 140627 95.83 95.88 95.70 95.88 +0.05 1,921 29,655 +622
Oct15 140627 95.57 95.57 95.39 95.39 +0.05 711 20,080 +195
Nov15 140627 94.94 94.99 94.94 94.99 +0.05 1,389 21,300 +699
Total Volume and Open Interest 617,233 1,736,554 +15,698
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 140627 105.650 106.175 105.350 105.750 -0.100 6,849 3,864 +424
Sep14 140627 104.800 105.425 104.750 105.050 -0.050 432 1,211 +162
Oct14 140627 104.250 104.475 103.850 104.150 -0.025 100 1,257 +50
Nov14 140627 103.325 103.525 103.100 103.250 unch 14 264 -2
Dec14 140627 102.550 102.550 102.250 102.450 +0.050 11 1,197 +9
Jan15 140627 101.650 101.650 101.650 101.650 +0.075 3 18 +3
Feb15 140627 100.850 100.850 100.850 100.850 +0.075 0 1 +0
Mar15 140627 100.050 100.050 100.050 100.050 +0.075 0 1 +0
Total Volume and Open Interest 7,409 7,898 +646
NY Harbor ULSD(NYM)
Jul14 140627 301.20 302.59 299.61 299.76 -1.62 28,977 20,238 -6,024
Aug14 140627 301.98 303.12 300.12 300.35 -1.51 47,699 86,988 +2,968
Sep14 140627 302.46 303.85 300.90 301.14 -1.46 12,958 42,670 +391
Oct14 140627 303.28 304.48 301.72 301.98 -1.34 6,181 26,063 +158
Nov14 140627 303.97 305.07 302.54 302.80 -1.15 5,440 17,766 -218
Dec14 140627 304.27 305.40 302.79 303.28 -0.97 10,168 32,525 -283
Jan15 140627 305.29 305.54 303.32 303.56 -0.85 2,274 14,828 +453
Feb15 140627 303.93 304.74 302.74 302.89 -0.81 735 6,576 +29
Mar15 140627 302.40 302.40 300.91 301.38 -0.76 860 8,019 +216
Apr15 140627 300.16 300.64 299.36 299.36 -0.59 519 6,184 +107
May15 140627 297.49 297.49 297.49 297.49 -0.47 502 3,735 +176
Jun15 140627 295.93 296.91 295.56 295.88 -0.33 1,069 15,518 +94
Jul15 140627 294.89 294.89 294.89 294.89 -0.22 189 1,717 +59
Aug15 140627 294.03 294.03 294.03 294.03 -0.13 20 1,378 -6
Total Volume and Open Interest 118,563 302,441 -1,634
RBOB Gasoline(NYM)
Jul14 140627 308.66 310.86 308.17 309.88 +1.32 37,096 21,648 -8,985
Aug14 140627 305.98 308.54 305.58 307.42 +1.30 59,430 113,331 +2,951
Sep14 140627 302.15 304.42 302.00 303.31 +1.07 26,728 48,528 +1,284
Oct14 140627 285.37 287.36 285.00 286.11 +0.67 14,944 34,464 -536
Nov14 140627 280.71 282.35 280.31 281.19 +0.44 10,487 31,620 -265
Dec14 140627 277.25 278.86 276.79 277.46 +0.24 10,275 34,890 +1,212
Jan15 140627 275.56 276.74 274.89 275.36 +0.17 3,523 13,449 +213
Feb15 140627 274.94 276.00 274.51 274.90 +0.14 1,128 7,472 +87
Mar15 140627 275.75 276.99 275.24 275.66 +0.09 793 7,331 +268
Apr15 140627 292.39 293.06 291.70 291.96 +0.07 337 4,990 +223
Total Volume and Open Interest 165,296 324,910 -3,347
e-miNY RBOB Gasoline(NYM)
Jul14 140627 309.90 309.90 309.88 309.90 +1.30 0 1 +0
Aug14 140627 307.40 307.42 307.40 307.40 +1.30      
Sep14 140627 303.30 303.31 303.30 303.30 +1.10      
Oct14 140627 286.10 286.11 286.10 286.10 +0.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140627 4.444 4.466 4.375 4.409 -0.032 76,281 165,608 -2,823
Sep14 140627 4.422 4.441 4.357 4.389 -0.031 16,865 175,549 +1,434
Oct14 140627 4.413 4.434 4.356 4.385 -0.031 13,584 121,685 +1,955
Nov14 140627 4.443 4.469 4.390 4.419 -0.030 6,647 58,900 -408
Dec14 140627 4.523 4.537 4.460 4.488 -0.031 5,139 79,312 +913
Jan15 140627 4.572 4.588 4.520 4.545 -0.031 8,417 83,275 +826
Feb15 140627 4.548 4.554 4.495 4.518 -0.031 1,097 30,278 +180
Mar15 140627 4.464 4.464 4.404 4.427 -0.026 5,575 53,757 +266
Apr15 140627 4.083 4.085 4.038 4.051 -0.025 3,826 65,028 -389
May15 140627 4.046 4.056 4.017 4.028 -0.022 533 28,167 -20
Jun15 140627 4.075 4.075 4.043 4.051 -0.022 200 19,049 -50
Jul15 140627 4.099 4.106 4.070 4.081 -0.022 146 13,439 +33
Aug15 140627 4.105 4.105 4.077 4.083 -0.019 83 13,729 +53
Sep15 140627 4.072 4.077 4.057 4.068 -0.019 120 10,466 -15
Oct15 140627 4.105 4.105 4.076 4.087 -0.019 514 25,662 +11
Nov15 140627 4.152 4.155 4.135 4.138 -0.017 79 10,745 +25
Total Volume and Open Interest 179,965 1,039,025 -6,898
Brent Crude Oil(ICE)
Aug14 140627 113.07 113.71 112.90 113.30 +0.09 211,906 308,363 -11,345
Sep14 140627 112.61 113.26 112.43 112.85 +0.12 126,177 315,506 -11,534
Oct14 140627 112.16 112.74 111.93 112.33 +0.12 52,122 159,229 +4,378
Nov14 140627 111.70 112.27 111.47 111.87 +0.12 20,454 72,753 +2,018
Dec14 140627 111.23 111.81 111.01 111.40 +0.12 75,497 192,350 -3,998
Jan15 140627 110.73 111.32 110.56 110.94 +0.12 8,922 63,752 -373
Feb15 140627 110.29 110.78 110.08 110.44 +0.13 6,120 34,878 -168
Mar15 140627 109.77 110.30 109.57 109.92 +0.13 8,377 38,227 -461
Apr15 140627 109.10 109.72 109.09 109.42 +0.13 3,434 44,439 +346
May15 140627 108.95 108.96 108.94 108.96 +0.13 1,806 19,468 -210
Jun15 140627 108.28 108.89 108.18 108.52 +0.13 21,636 65,140 -869
Jul15 140627 108.12 108.12 108.12 108.12 +0.13 1,111 18,350 +290
Aug15 140627 107.68 107.68 107.68 107.68 +0.14 843 14,994 +218
Sep15 140627 107.18 107.18 107.18 107.18 +0.14 1,388 19,978 +79
Total Volume and Open Interest 584,022 1,633,976 -19,883
Gas Oil(ICE)
Jul14 140627 923.50 928.00 920.00 920.75 -4.00 32,623 77,571 -1,746
Aug14 140627 926.50 931.75 923.75 924.50 -3.75 62,425 142,793 +896
Sep14 140627 931.00 934.75 927.00 928.00 -3.75 32,245 72,279 -1,839
Oct14 140627 933.50 937.25 930.00 930.75 -3.50 15,303 56,711 +1,632
Nov14 140627 932.00 937.00 930.25 931.00 -3.25 4,103 32,300 +245
Dec14 140627 930.75 935.25 928.50 929.25 -3.00 15,577 74,513 +1,765
Jan15 140627 929.50 931.75 927.25 927.25 -2.50 1,008 20,342 -351
Total Volume and Open Interest 163,284 476,509 +602
Ethanol(CBOT)
Jul14 140627 2.130 2.138 2.117 2.129 +0.007 504 456 -188
Aug14 140627 2.052 2.078 2.051 2.062 +0.009 512 1,367 +20
Sep14 140627 1.992 2.018 1.991 2.001 +0.008 328 1,137 -10
Oct14 140627 1.930 1.950 1.929 1.938 +0.008 46 904 +2
Nov14 140627 1.888 1.888 1.888 1.888 +0.007 29 692 +0
Dec14 140627 1.844 1.845 1.838 1.845 +0.003 18 856 -6
Jan15 140627 1.821 1.821 1.810 1.818 +0.003 12 565 -4
Feb15 140627 1.808 1.808 1.808 1.808 +0.003 11 324 +0
Total Volume and Open Interest 1,463 6,650 -189
WTI Crude Oil(ICE)
Aug14 140627 105.65 106.19 105.34 105.74 -0.10 54,125 86,666 +102
Sep14 140627 105.14 105.45 104.66 105.04 -0.07 32,651 48,521 +541
Oct14 140627 103.89 104.51 103.83 104.14 -0.03 10,303 37,666 +684
Nov14 140627 103.00 103.56 103.00 103.26 +0.02 5,494 19,827 +481
Dec14 140627 102.38 102.71 102.09 102.44 +0.04 21,084 100,988 -43
Jan15 140627 101.81 101.81 101.61 101.64 +0.06 2,546 12,195 -104
Feb15 140627 100.99 100.99 100.83 100.84 +0.07 677 4,562 +225
Mar15 140627 100.05 100.05 100.05 100.05 +0.07 563 13,898 -92
Apr15 140627 99.25 99.25 99.25 99.25 +0.08 253 2,728 +30
May15 140627 98.50 98.50 98.50 98.50 +0.08 258 2,451 -18
Jun15 140627 97.91 97.92 97.83 97.83 +0.08 4,188 27,717 +1,378
Jul15 140627 97.08 97.08 97.08 97.08 +0.07 67 2,076 +26
Aug15 140627 96.40 96.43 96.40 96.43 +0.06 98 1,419 -21
Sep15 140627 95.88 95.88 95.88 95.88 +0.05 130 6,896 +34
Oct15 140627 95.39 95.39 95.39 95.39 +0.05 19 859 +1
Nov15 140627 94.99 94.99 94.99 94.99 +0.05 45 4,970 -8
Total Volume and Open Interest 147,443 501,547 +3,681
US Dollar Index(ICE)
Sep14 140627 80.255 80.270 80.060 80.085 -0.195 27,795 56,898 -299
Dec14 140627 80.315 80.320 80.185 80.185 -0.200 93 1,255 +18
Mar15 140627 80.345 80.355 80.295 80.295 -0.200 1 49 +1
Total Volume and Open Interest 27,889 58,204 -280
Australian Dollar(CME)
Sep14 140627 93.61 93.91 93.54 93.72 +0.16 64,009 100,463 -1,189
Dec14 140627 93.25 93.27 92.97 93.13 +0.16 13 339 +4
Mar15 140627 92.56 92.56 92.40 92.56 +0.16      
Total Volume and Open Interest 64,022 100,813 -1,185
British Pound(CME)
Sep14 140627 170.15 170.42 169.97 170.11 -0.03 79,299 255,705 +2,043
Dec14 140627 170.06 170.15 169.89 169.94 -0.03 365 640 +109
Mar15 140627 169.70 169.72 169.70 169.70 -0.02 0 69 +0
Total Volume and Open Interest 79,664 256,521 +2,152
Canadian Dollar(CME)
Sep14 140627 93.35 93.64 93.31 93.63 +0.23 43,278 100,755 +3,167
Dec14 140627 93.15 93.42 93.11 93.42 +0.23 129 4,169 +50
Mar15 140627 93.07 93.22 92.99 93.22 +0.23 0 772 +0
Jun15 140627 93.00 93.00 92.77 93.00 +0.23 0 334 +0
Total Volume and Open Interest 43,407 106,410 +3,217
Japanese Yen(CME)
Sep14 140627 98.38 98.75 98.24 98.69 +0.29 128,642 152,105 +4,250
Dec14 140627 98.45 98.79 98.38 98.75 +0.29 704 649 +317
Mar15 140627 98.84 98.84 98.55 98.84 +0.29 33 69 +1
Total Volume and Open Interest 129,383 152,826 +4,569
Swiss Franc(CME)
Sep14 140627 111.98 112.36 111.95 112.29 +0.34 30,461 34,317 +909
Dec14 140627 112.30 112.43 112.05 112.39 +0.34 13 185 -1
Mar15 140627 112.51 112.51 112.17 112.51 +0.34 0 1 +0
Total Volume and Open Interest 30,474 34,507 +908
EuroFX(CME)
Sep14 140627 136.16 136.56 136.11 136.49 +0.38 150,113 282,489 -1,252
Dec14 140627 136.19 136.57 136.16 136.54 +0.38 393 7,141 +82
Mar15 140627 136.32 136.61 136.23 136.61 +0.38 2 418 -1
Total Volume and Open Interest 150,508 290,073 -1,171
Mexican Peso(CME)
Jul14 140627 770.50 770.50 767.25 770.50 +3.25      
Aug14 140627 768.75 768.75 765.50 768.75 +3.25      
Total Volume and Open Interest 19,235 128,011 -322
Brazilian Real(CME)
Jul14 140627 457.45 457.50 453.00 453.85 +0.75 680 4,629 -358
Aug14 140627 449.80 452.25 448.90 449.65 +0.65 146 397 +83
Sep14 140627 448.45 450.50 445.10 445.90 +0.75 1,654 17,990 +1,105
Oct14 140627 441.95 441.95 441.40 441.95 +0.55      
Total Volume and Open Interest 2,480 35,260 +830
30-Year T-Bonds(CBOT)
Sep14 140627 136~300 137~120 136~250 136~290 -0~080 295,340 739,449 +8,922
Dec14 140627 135~140 135~280 135~140 135~150 -0~090 0 59 +0
Mar15 140627 135~150 135~240 135~150 135~150 -0~090      
Total Volume and Open Interest 295,340 739,508 +8,922
10-Year T-Notes(CBOT)
Sep14 140627 125~000 125~090 124~315 125~030 +0~005 1,181,032 2,583,133 +663
Dec14 140627 124~140 124~175 124~100 124~105 +0~005 574 1,762 +484
Mar15 140627 123~135 123~140 123~135 123~135 -0~005 0 2 +0
Total Volume and Open Interest 1,181,606 2,584,897 +1,147
5-Year T-Notes(CBOT)
Jun14 140627 120~056 120~066 120~042 120~052 +0~010 5,855 23,791 -1,135
Sep14 140627 119~100 119~156 119~100 119~124 +0~012 708,120 2,069,896 -27,375
Dec14 140627 118~146 118~146 118~134 118~146 +0~012      
Total Volume and Open Interest 713,975 2,093,687 -28,510
2 Year T-Notes(CBOT)
Jun14 140627 110~020 110~030 110~014 110~020 +0~002 401 6,117 -272
Sep14 140627 109~246 109~254 109~242 109~250 +0~002 182,218 1,046,643 +12,833
Dec14 140627 109~160 109~160 109~156 109~160 +0~002 0 2 +0
Total Volume and Open Interest 182,619 1,052,762 +12,561
Eurodollars(CME)
Sep14 140627 99.765 99.765 99.760 99.760 unch 85,847 808,843 +1,394
Dec14 140627 99.720 99.730 99.720 99.725 +0.005 104,173 894,819 +5,714
Mar15 140627 99.635 99.650 99.635 99.640 +0.005 142,584 1,051,186 -1,256
Jun15 140627 99.475 99.490 99.470 99.475 +0.005 220,116 966,443 +4,926
Sep15 140627 99.270 99.295 99.270 99.275 +0.005 293,537 1,131,303 -13,512
Dec15 140627 99.040 99.075 99.040 99.045 +0.005 348,613 1,493,348 +4,944
Mar16 140627 98.795 98.830 98.795 98.800 +0.005 222,075 954,941 -1,008
Jun16 140627 98.530 98.570 98.530 98.540 +0.010 233,524 701,070 +11,712
Sep16 140627 98.255 98.295 98.255 98.265 +0.010 245,213 608,666 -1,356
Dec16 140627 97.995 98.040 97.995 98.005 +0.010 294,708 907,251 -9,367
Mar17 140627 97.775 97.820 97.775 97.790 +0.015 169,775 466,637 +2,421
Jun17 140627 97.575 97.615 97.570 97.590 +0.015 126,264 341,458 +8,689
Sep17 140627 97.400 97.445 97.400 97.420 +0.015 83,062 213,124 -3,615
Dec17 140627 97.235 97.280 97.235 97.260 +0.020 81,141 254,866 -3,642
Mar18 140627 97.100 97.145 97.100 97.130 +0.020 47,964 170,605 +351
Jun18 140627 96.970 97.020 96.970 97.000 +0.015 41,713 144,863 +421
Sep18 140627 96.855 96.910 96.855 96.885 +0.015 30,364 87,472 +2,298
Dec18 140627 96.775 96.805 96.760 96.780 +0.015 19,934 98,308 +2,783
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 140627 149~12 149~31 149~03 149~09 -0~15 60,968 482,804 +3,174
Dec14 140627 147~29 148~12 147~29 147~29 -0~15      
Total Volume and Open Interest 60,968 482,804 +3,174
30 Day Federal Funds(CBOT)
Jun14 140627 99.902 99.905 99.902 99.905 unch 704 31,794 -525
Jul14 140627 99.895 99.900 99.895 99.900 unch 1,960 38,585 +394
Aug14 140627 99.890 99.890 99.890 99.890 unch 668 23,088 -25
Sep14 140627 99.885 99.890 99.885 99.890 unch 522 27,978 -4
Oct14 140627 99.885 99.885 99.880 99.885 unch 365 17,980 -199
Nov14 140627 99.875 99.875 99.875 99.875 unch 705 13,045 -361
Total Volume and Open Interest 20,051 418,926 +1,405
3-Mth Euro-Yen(CME)
Sep14 140627 99.810 99.810 99.810 99.810 unch      
Dec14 140627 99.805 99.805 99.805 99.805 unch      
Mar15 140627 99.805 99.805 99.805 99.805 unch      
Jun15 140627 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140627 99.790 99.790 99.790 99.790 unch      
Dec15 140627 99.775 99.775 99.775 99.775 unch      
Mar16 140627 99.635 99.635 99.635 99.635 unch      
Jun16 140627 99.495 99.495 99.495 99.495 unch      
Sep16 140627 99.355 99.355 99.355 99.355 unch      
Dec16 140627 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140626 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140626 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140626 99.81 99.81 99.81 99.81 unch      
Jun15 140626 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140626 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140626 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140626 99.64 99.64 99.64 99.64 unch      
Jun16 140626 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140626 145.59 145.66 145.56 145.64 +0.08 786 16,794 -432
Dec14 140626 145.07 145.07 145.07 145.07 +0.08 0 1 +0
Mar15 140626 144.50 144.50 144.50 144.50 +0.08      
Total Volume and Open Interest 786 16,795 -432
Euro-Bund(EUREX)
Sep14 140627 147.19 147.19 146.81 146.92 -0.21 576,853 1,133,050 -3,682
Dec14 140627 145.22 145.22 145.03 145.03 -0.21 3 47 +1
Mar15 140627 145.20 145.20 145.20 145.20 -0.21 0 1 +0
Total Volume and Open Interest 576,856 1,133,098 -3,681
Euro-Bobl(EUREX)
Sep14 140627 128.17 128.18 127.96 128.03 -0.14 377,667 855,555 -1,621
Dec14 140627 126.60 126.60 126.60 126.60 -0.14 0 10 +0
Mar15 140627 126.60 126.60 126.60 126.60 -0.14      
Total Volume and Open Interest 377,667 855,565 -1,621
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140627 99.825 99.825 99.825 99.825 unch 550 3,780 -1
Dec14 140627 99.830 99.830 99.830 99.830 -0.010 150 2,308 -12
Total Volume and Open Interest 1,229 29,451 +133
Long Gilt(LIFFE)
Sep14 140627 110~07 110~13 110~04 110~09 +0~01 140,992 381,194 +4,567
Dec14 140627 110~09 110~09 110~09 110~09 +0~01      
Total Volume and Open Interest 142,850 388,492 +996
3-Mth Short Sterling(LIFFE)
Sep14 140627 99.35 99.36 99.34 99.35 +0.00 45,378 422,192 -8,486
Dec14 140627 99.15 99.16 99.14 99.15 +0.01 83,807 425,504 +9,144
Mar15 140627 98.92 98.93 98.91 98.92 +0.01 83,727 322,643 -3,255
Jun15 140627 98.68 98.69 98.66 98.68 +0.00 47,595 262,004 -5,365
Sep15 140627 98.46 98.47 98.43 98.45 unch 44,771 260,748 -188
Dec15 140627 98.25 98.26 98.22 98.24 unch 61,226 260,272 -468
Total Volume and Open Interest 547,414 2,875,586 -9,146
3-Mth Euribor(LIFFE)
Sep14 140627 99.825 99.825 99.820 99.820 -0.005 63,845 489,717 -11,433
Dec14 140627 99.835 99.835 99.825 99.830 -0.010 53,232 442,299 -1,468
Mar15 140627 99.830 99.835 99.820 99.825 -0.010 36,746 371,396 -3,702
Total Volume and Open Interest 437,075 3,623,794 -3,952
3-Mth Aus T-Bills(SFE)
Sep14 140627 97.35 97.36 97.34 97.36 +0.01 18,832 185,598 -1,098
Dec14 140627 97.38 97.40 97.37 97.39 unch 36,587 205,851 +1,726
Mar15 140627 97.37 97.39 97.35 97.38 +0.01 27,940 197,103 +5,533
Jun15 140627 97.29 97.33 97.28 97.33 +0.02 16,077 135,766 +688
Sep15 140627 97.20 97.24 97.19 97.23 +0.02 12,481 104,516 +3,900
Dec15 140627 97.10 97.14 97.08 97.13 +0.03 9,237 68,015 +1,895
Mar16 140627 97.00 97.04 96.97 97.03 +0.02 2,446 35,908 +337
Jun16 140627 96.90 96.93 96.87 96.93 +0.02 1,427 13,730 -312
Sep16 140627 96.84 96.84 96.84 96.84 +0.02 86 2,829 +4
Dec16 140627 96.74 96.74 96.74 96.74 +0.02 4 462 +4
Total Volume and Open Interest 125,117 950,044 +12,677
10-Year Aus T-Bonds(SFE)
Sep14 140627 96.40 96.47 96.38 96.45 +0.05 79,380 591,690 +14,740
Dec14 140627 96.45 96.45 96.45 96.45 +0.05      
Total Volume and Open Interest 79,380 591,690 +14,740
3-Year Aus T-Bonds(SFE)
Sep14 140627 97.29 97.34 97.25 97.32 +0.03 135,868 631,773 -2,466
Dec14 140627 97.32 97.32 97.32 97.32 +0.03      
Total Volume and Open Interest 135,868 631,773 -2,466
Gold(CMX)
Aug14 140627 1317.1 1323.1 1313.2 1320.0 +3.0 136,623 255,184 +822
Oct14 140627 1317.9 1322.7 1314.3 1320.4 +3.1 3,241 17,426 +316
Dec14 140627 1319.0 1323.5 1314.2 1320.9 +3.1 7,234 62,515 +3,139
Feb15 140627 1321.0 1324.0 1317.5 1321.3 +3.1 459 7,586 +51
Apr15 140627 1318.1 1322.0 1318.1 1321.8 +3.1 305 7,928 -114
Jun15 140627 1321.3 1322.4 1319.8 1322.4 +3.1 29 7,248 -22
Aug15 140627 1323.1 1323.1 1323.1 1323.1 +3.1 9 4,922 +0
Oct15 140627 1324.0 1324.0 1324.0 1324.0 +3.1 4 644 +2
Dec15 140627 1322.9 1325.2 1322.9 1325.2 +3.1 211 13,003 +61
Feb16 140627 1326.7 1326.7 1326.7 1326.7 +3.0 0 846 +0
Apr16 140627 1328.5 1328.5 1328.5 1328.5 +2.9      
Jun16 140627 1330.5 1330.5 1330.5 1330.5 +2.9 0 4,208 +0
Total Volume and Open Interest 148,679 396,565 +4,177
Silver(CMX)
Jul14 140627 2110.5 2120.5 2090.0 2107.7 -3.1 72,890 23,516 -11,569
Sep14 140627 2115.5 2125.0 2094.5 2113.4 -2.8 38,036 85,321 +9,665
Dec14 140627 2119.0 2130.0 2101.0 2119.2 -2.7 4,298 24,293 +883
Mar15 140627 2122.0 2127.0 2112.5 2124.3 -2.7 214 4,975 +86
May15 140627 2126.5 2127.5 2126.5 2127.5 -2.7 5 1,659 +2
Jul15 140627 2130.0 2134.0 2128.5 2130.7 -2.7 48 3,044 -1
Sep15 140627 2134.0 2134.0 2134.0 2134.0 -2.7 25 594 -25
Total Volume and Open Interest 115,682 157,111 -982
Platinum(NYMEX)
Jul14 140627 1470.0 1486.1 1468.7 1478.5 +8.4 14,461 11,620 -6,903
Oct14 140627 1471.3 1487.9 1469.6 1480.3 +9.0 11,490 53,431 +6,877
Jan15 140627 1477.7 1485.9 1477.7 1481.3 +9.3 91 487 +49
Apr15 140627 1468.6 1481.3 1468.6 1481.3 +9.3 0 3 +0
Total Volume and Open Interest 26,055 65,550 +25
Palladium(NYMEX)
Sep14 140627 836.30 844.00 835.30 842.85 +7.05 3,611 38,766 +202
Dec14 140627 835.20 842.80 835.20 842.80 +7.10 25 937 +0
Mar15 140627 842.65 842.65 842.65 842.65 +7.10 1 7 +0
Total Volume and Open Interest 3,672 39,748 +154
Copper(CMX)
Jul14 140627 316.55 317.70 314.65 314.90 -1.65 42,103 14,167 -6,646
Sep14 140627 317.20 318.95 316.20 316.80 -0.40 37,566 90,656 +6,087
Dec14 140627 316.80 318.65 316.00 316.60 -0.40 3,541 26,252 -204
Mar15 140627 317.60 318.05 316.50 316.60 -0.30 499 3,496 +282
May15 140627 317.30 317.30 316.75 316.75 -0.35 81 577 +3
Total Volume and Open Interest 86,359 142,592 +179
DJIA Index(CBOT)
Sep14 140627 16770 16780 16690 16757 -5 73 3,241 +4
Dec14 140627 16678 16683 16678 16678 -5 0 60 +0
Mar15 140627 16599 16604 16599 16599 -5      
Jun15 140627 16520 16525 16520 16520 -5      
Total Volume and Open Interest 73 3,301 +4
E-mini DJIA Index(CBOT)
Jun14 140620 16904 16977 16904 16977 +61 39,780 49,758 -13,079
Sep14 140627 16768 16782 16687 16757 -5 129,816 118,816 +2,704
Dec14 140627 16660 16690 16639 16678 -5 12 112 +1
Mar15 140627 16599 16599 16599 16599 -5      
Total Volume and Open Interest 129,829 118,929 +2,706
S & P 500(CME)
Sep14 140627 1948.30 1953.50 1943.20 1952.00 +3.30 6,556 126,745 +1,335
Dec14 140627 1939.20 1944.10 1937.00 1944.10 +3.20 59 5,922 -47
Mar15 140627 1936.60 1936.60 1936.60 1936.60 +3.20 0 1,240 +0
Jun15 140627 1930.30 1930.30 1930.30 1930.30 +3.20      
Total Volume and Open Interest 6,615 133,907 +1,288
S & P 500 E-Mini(Globex)
Sep14 140627 1948.25 1954.00 1942.75 1952.00 +3.25 1,532,088 2,872,653 +17,523
Dec14 140627 1940.75 1946.00 1935.00 1944.00 +3.00 1,653 9,031 +176
Total Volume and Open Interest 1,533,790 2,881,899 +17,719
NASDAQ 100(CME)
Sep14 140627 3818.50 3836.00 3808.50 3831.50 +14.00 448 3,502 +224
Dec14 140627 3824.30 3824.30 3810.50 3824.30 +13.80 0 1 +0
Mar15 140627 3817.80 3817.80 3804.00 3817.80 +13.80      
Total Volume and Open Interest 448 3,503 +224
NASDAQ 100 E-Mini(Globex)
Sep14 140627 3817.00 3837.80 3808.00 3831.50 +14.00 249,821 349,991 +7,451
Dec14 140627 3806.50 3829.30 3801.80 3824.30 +13.80 177 107 +10
Total Volume and Open Interest 249,998 350,137 +7,461
S & P Midcap 400(CME)
Sep14 140627 1425.00 1425.50 1422.60 1422.60 +7.50 55 219 +55
Dec14 140627 1418.50 1418.50 1411.00 1418.50 +7.50      
Mar15 140627 1414.50 1414.50 1407.00 1414.50 +7.50      
Total Volume and Open Interest 55 219 +55
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140627 12.75 12.95 12.50 12.60 -0.15 76,264 194,365 -7,761
Aug14 140627 13.55 13.74 13.45 13.45 -0.15 42,588 76,312 +5,322
Sep14 140627 14.45 14.55 14.35 14.38 -0.07 19,193 50,853 +1,001
Total Volume and Open Interest 166,242 425,011 +678
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140627 15340 15340 15055 15170 -165 10,396 57,975 -347
Dec14 140627 15135 15300 15135 15135 -165 1 11 +1
Total Volume and Open Interest 10,397 57,986 -346
Nikkei 225(SGX)
Sep14 140627 15090 15135 15090 15105 -210 59,904 255,269 -198
Dec14 140627 14970 15030 14970 15030 -205 0 27,187 +0
Mar15 140626 15220 15220 15220 15220 +45 0 50 +0
Total Volume and Open Interest 60,385 294,626 +539
CAC 40(EURONEXT)
Jul14 140627 4449.5 4461.0 4425.0 4438.5 -1.0 104,728 277,184 -12,145
Aug14 140627 4451.5 4460.0 4427.0 4439.5 -1.0 59 1,782 +25
Sep14 140627 4452.0 4460.5 4429.0 4441.0 -1.0 662 21,025 -100
Total Volume and Open Interest 105,449 300,048 -12,220
Hang Seng Index(HKFE)
Jun14 140627 23188 23298 23101 23193 +1 80,165 59,541 -20,705
Jul14 140627 23112 23220 23002 23107 -13 51,742 90,566 +36,962
Total Volume and Open Interest 132,515 157,647 +16,589
DAX(EUREX)
Jun14 140620 9994.0 10049.0 9990.0 10018.0 +13.0 136,360 53,205 -24,568
Sep14 140627 9827.0 9855.0 9796.5 9825.0 +20.5 91,018 128,682 -1,290
Dec14 140627 9832.0 9845.0 9807.0 9832.0 +21.0 298 1,254 +204
Total Volume and Open Interest 91,398 130,097 -1,019
FT-SE 100(EURONEXT)
Sep14 140627 6694.50 6727.50 6686.50 6715.50 +35.50 81,408 600,659 +66
Dec14 140627 6689.00 6689.00 6689.00 6689.00 +35.50 0 10,316 +0
Mar15 140627 6635.50 6643.00 6635.50 6643.00 +35.50 0 41 +0
Total Volume and Open Interest 81,408 611,016 +66
SPI 200(SFE)
Sep14 140627 5426.0 5448.0 5402.0 5416.0 -10.0 33,029 219,732 +7,333
Dec14 140627 5415.0 5415.0 5415.0 5415.0 -11.0 1 3,008 +0
Mar15 140627 5378.0 5378.0 5378.0 5378.0 -11.0 0 2,536 +0
Total Volume and Open Interest 33,226 226,460 +7,335
FTSE MIB(ISE)
Sep14 140627 21445.00 21555.00 21275.00 21326.00 -91.00 26,036 50,337 +631
Dec14 140627 21350.00 21380.00 21214.00 21214.00 -96.00 38 45 +5
Mar15 140627 21212.00 21212.00 21212.00 21212.00 -96.00      
Total Volume and Open Interest 26,074 50,382 +636
KOSPI 200(KFE)
Sep14 140627 261.10 261.75 259.20 260.60 -0.60 131,487 102,084 -893
Dec14 140627 262.40 263.10 260.70 261.85 -0.85 247 1,026 -7
Mar15 140627 260.10 261.75 260.10 261.35 -0.20 4 420 +1
Total Volume and Open Interest 131,740 103,553 -900
GSCI(CME)
Jul14 140627 663.50 665.50 662.50 663.50 +0.50 241 10,146 +77
Aug14 140627 659.80 661.40 658.40 659.80 +0.90 151 242 +151
Sep14 140627 656.70 658.20 655.20 656.70 +1.00      
Total Volume and Open Interest 392 10,388 +228
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!!!