MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140603 1497.50 1502.00 1475.00 1481.25 -19.25 53,201 255,978 -2,141
Aug14 140603 1424.00 1427.00 1407.50 1414.50 -12.50 7,948 34,690 -224
Sep14 140603 1278.25 1282.00 1265.25 1273.25 -8.75 2,932 20,685 -440
Nov14 140603 1226.50 1230.25 1214.00 1221.75 -8.00 34,359 240,898 +2,636
Jan15 140603 1230.50 1236.00 1220.00 1227.75 -8.00 2,681 24,590 +572
Mar15 140603 1237.00 1240.50 1224.75 1231.75 -7.50 1,559 10,694 +263
May15 140603 1239.75 1241.75 1225.50 1232.75 -7.25 1,391 8,546 +441
Jul15 140603 1239.75 1245.25 1229.00 1235.75 -8.00 571 9,603 +104
Aug15 140603 1222.00 1229.50 1222.00 1222.00 -7.50 0 41 +0
Sep15 140603 1200.25 1204.75 1200.25 1200.25 -4.50 0 16 +0
Nov15 140603 1191.75 1194.75 1182.50 1190.50 -4.25 332 15,533 +49
Jan16 140603 1191.75 1195.75 1191.75 1191.75 -4.00 5 40 +5
Mar16 140603 1187.50 1192.25 1187.50 1187.50 -4.75 0 9 +0
May16 140603 1185.75 1190.50 1185.75 1185.75 -4.75 0 1 +0
Total Volume and Open Interest 104,984 621,573 +1,264
Soybean Meal(CBOT)
Jul14 140603 505.00 507.20 498.10 499.60 -6.40 24,798 152,628 -995
Aug14 140603 474.90 476.30 469.30 470.70 -4.90 5,440 31,390 +431
Sep14 140603 433.00 435.50 430.10 430.80 -4.00 1,159 12,981 +159
Oct14 140603 403.20 405.40 400.10 401.30 -4.10 819 13,357 +127
Dec14 140603 400.80 401.90 396.50 397.90 -4.30 9,155 81,580 +680
Jan15 140603 398.90 400.60 395.80 396.50 -4.10 917 9,563 +227
Mar15 140603 399.00 400.30 395.10 396.30 -4.00 429 7,901 -12
May15 140603 397.80 398.60 393.80 394.40 -4.20 402 5,435 -47
Jul15 140603 397.00 397.80 391.90 393.30 -4.40 502 6,193 +165
Aug15 140603 392.80 394.70 389.10 389.90 -4.80 4 374 +0
Total Volume and Open Interest 43,742 323,321 +776
Soybean Oil(CBOT)
Jul14 140603 38.37 38.45 37.76 38.35 +0.04 50,145 158,269 +2,362
Aug14 140603 38.41 38.54 37.89 38.46 +0.05 15,060 23,583 -622
Sep14 140603 38.47 38.62 38.01 38.53 +0.02 9,423 13,760 -1,035
Oct14 140603 38.65 38.65 38.09 38.54 -0.02 5,865 13,363 +320
Dec14 140603 38.81 38.95 38.29 38.71 -0.08 20,205 94,771 +3,816
Jan15 140603 38.98 39.08 38.50 38.91 -0.08 1,085 9,294 +219
Mar15 140603 39.37 39.37 38.74 39.17 -0.03 625 4,634 +190
May15 140603 39.41 39.50 38.99 39.43 +0.02 444 3,600 +95
Jul15 140603 39.64 39.73 39.23 39.67 +0.03 319 2,302 +73
Aug15 140603 39.69 39.71 39.32 39.71 +0.02 76 511 +6
Total Volume and Open Interest 103,566 326,193 +5,540
Canola(WCE)
Jul14 140603 452.2 455.6 447.5 453.9 +0.7 6,926 57,885 +99
Nov14 140603 460.6 460.6 454.1 458.8 -2.6 10,239 79,255 +3,579
Jan15 140603 464.4 465.6 460.3 464.9 -2.4 252 22,062 +56
Mar15 140603 466.9 468.1 464.7 467.3 -2.5 68 8,676 +63
May15 140603 467.2 469.9 467.2 469.1 -2.2 0 4,204 +0
Total Volume and Open Interest 17,485 173,626 +3,797
Corn(CBOT)
Jul14 140603 463.25 465.00 456.00 458.25 -7.25 128,747 507,311 -12,516
Sep14 140603 456.50 459.00 452.25 454.00 -5.25 54,633 250,334 +6,401
Dec14 140603 455.50 458.25 452.50 454.25 -4.25 63,522 424,454 -647
Mar15 140603 464.75 467.50 461.50 463.50 -4.00 6,079 64,976 +429
May15 140603 471.00 473.75 468.50 470.25 -3.50 2,149 14,719 -13
Jul15 140603 478.00 479.75 472.50 476.00 -3.75 2,241 27,971 +886
Sep15 140603 470.00 472.25 466.25 469.25 -3.00 273 2,745 +209
Dec15 140603 461.00 465.00 459.00 462.50 -2.50 1,822 46,297 +386
Mar16 140603 471.25 473.50 469.00 471.25 -2.25 39 827 +12
May16 140603 476.75 478.75 476.00 476.25 -2.50 48 112 +22
Total Volume and Open Interest 259,655 1,342,511 -4,803
Wheat(CBOT)
Jul14 140603 622.00 624.00 611.00 612.50 -8.25 48,580 197,258 -3,210
Sep14 140603 631.75 634.50 621.50 623.00 -8.75 20,032 68,859 +3,036
Dec14 140603 656.25 656.75 643.50 645.25 -9.00 16,260 73,350 +658
Mar15 140603 672.75 674.25 661.25 663.25 -8.75 4,753 24,402 +1,075
May15 140603 682.75 682.75 671.00 672.50 -8.50 421 3,526 +149
Jul15 140603 686.25 686.25 674.25 678.00 -7.50 797 12,754 +96
Total Volume and Open Interest 90,981 385,514 +1,836
Wheat(KCBT)
Jul14 140603 721.00 721.25 706.00 707.75 -11.00 11,177 73,253 -1,571
Sep14 140603 727.25 728.75 714.00 715.75 -11.25 5,340 26,347 +1,792
Dec14 140603 738.25 739.25 725.00 726.75 -11.00 4,019 33,739 +391
Mar15 140603 744.75 744.75 731.25 732.25 -11.50 1,115 4,106 +136
May15 140603 738.25 743.75 732.00 732.50 -11.25 96 454 -25
Jul15 140603 737.00 737.00 720.50 723.00 -13.75 157 2,760 +67
Total Volume and Open Interest 21,912 141,434 +794
Wheat(MGE)
Jul14 140603 698.00 698.25 683.25 684.50 -12.75 4,208 30,395 -345
Sep14 140603 705.75 707.00 692.00 693.25 -12.50 2,608 17,492 -90
Dec14 140603 716.25 717.75 703.25 705.00 -12.25 1,601 17,685 +116
Mar15 140603 725.00 725.00 713.25 714.50 -10.50 147 5,375 +55
May15 140603 722.00 722.00 718.25 718.75 -10.75 12 484 -6
Total Volume and Open Interest 8,588 71,908 -265
Oats(CBOT)
Jul14 140603 373.25 375.75 357.50 359.00 -12.25 1,079 4,171 -137
Sep14 140603 356.50 358.00 341.75 343.00 -11.50 466 866 +333
Dec14 140603 332.75 333.75 329.75 332.75 +3.00 164 2,720 -30
Mar15 140603 324.00 325.50 321.25 324.00 +2.75 28 201 +10
Total Volume and Open Interest 1,737 7,966 +176
Rough Rice(CBOT)
Jul14 140603 14.85 14.89 14.55 14.55 -0.31 629 4,733 -222
Sep14 140603 14.34 14.34 14.11 14.14 -0.22 498 2,585 +191
Nov14 140603 14.45 14.49 14.24 14.26 -0.23 52 699 +19
Jan15 140603 14.52 14.64 14.39 14.39 -0.25 2 5 +0
Total Volume and Open Interest 1,181 8,107 -12
Live Cattle(CME)
Jun14 140603 137.900 138.850 137.850 138.350 +0.650 9,659 57,395 -1,842
Aug14 140603 139.400 140.550 139.250 140.075 +0.945 17,687 168,367 +264
Oct14 140603 143.200 144.150 143.185 143.750 +0.715 5,171 60,715 +1,084
Dec14 140603 146.100 146.800 145.985 146.380 +0.305 3,086 36,300 +784
Feb15 140603 147.850 148.400 147.500 147.985 +0.335 1,048 15,935 +280
Apr15 140603 148.500 149.150 148.450 149.035 +0.500 510 6,827 +152
Total Volume and Open Interest 37,250 348,710 +748
Feeder Cattle(CME)
Aug14 140603 197.785 198.750 197.350 198.300 +0.720 2,373 27,596 -104
Sep14 140603 198.600 199.185 198.035 198.785 +0.185 330 4,595 +24
Oct14 140603 198.935 199.500 198.200 199.285 +0.385 873 7,043 -75
Nov14 140603 198.350 198.750 197.550 198.630 +0.445 366 3,543 +41
Jan15 140603 193.700 194.100 193.050 194.100 +0.770 131 2,968 +27
Mar15 140603 192.450 192.900 191.700 192.900 +1.200 44 662 +23
Apr15 140603 192.630 193.050 192.080 193.050 +1.050 5 133 +3
Total Volume and Open Interest 4,123 46,542 -60
Lean Hogs(CME)
Jun14 140603 113.650 114.200 113.150 113.600 +0.465 8,897 34,684 -1,388
Jul14 140603 121.330 122.730 120.950 122.300 +1.250 11,404 61,605 -192
Aug14 140603 126.080 128.035 125.750 127.650 +1.700 6,540 54,365 +526
Oct14 140603 106.635 108.150 106.180 107.700 +1.250 4,837 46,037 +934
Dec14 140603 95.150 95.480 94.550 94.750 -0.500 2,679 36,487 +987
Feb15 140603 89.850 90.285 89.580 89.680 -0.470 371 12,412 +106
Apr15 140603 88.285 88.300 87.850 88.100 +0.020 114 7,425 +61
May15 140603 91.300 91.300 91.300 91.300 unch 2 379 +0
Total Volume and Open Interest 34,859 256,642 +1,043
Class III Milk(CME)
May14 140603 22.61 22.63 22.59 22.62 +0.01 35 4,719 -5
Jun14 140603 21.09 21.34 20.90 20.94 -0.12 490 4,636 -55
Jul14 140603 20.75 21.00 20.39 20.40 -0.38 377 3,752 +71
Aug14 140603 20.26 20.58 20.10 20.29 -0.04 112 3,111 -28
Sep14 140603 20.32 20.45 20.17 20.31 -0.04 58 2,668 -16
Total Volume and Open Interest 1,256 28,560 +5
Cocoa(ICE)
Jul14 140603 3070 3074 3054 3070 +1 19,632 86,194 -2,017
Sep14 140603 3070 3078 3057 3074 +2 11,599 52,247 +4,224
Dec14 140603 3068 3079 3059 3075 +3 3,127 46,194 +681
Mar15 140603 3059 3070 3055 3069 +4 972 26,562 +513
May15 140603 3055 3065 3053 3065 +5 50 5,046 +12
Jul15 140603 3048 3061 3048 3061 +8 256 3,793 +189
Sep15 140603 3056 3058 3056 3058 +8 0 876 +0
Total Volume and Open Interest 35,636 221,309 +3,602
Coffee "C"(ICE)
Jul14 140603 172.05 174.35 167.35 171.15 -1.20 15,127 68,272 -2,112
Sep14 140603 174.35 176.70 169.80 173.60 -1.15 7,114 39,241 +331
Dec14 140603 179.15 180.00 173.35 177.00 -1.15 2,880 30,200 +623
Mar15 140603 182.00 182.00 176.05 179.75 -1.15 885 16,099 +18
May15 140603 182.00 182.00 178.00 181.25 -1.10 211 3,987 +125
Jul15 140603 181.75 181.80 179.40 181.75 -0.90 56 1,192 +1
Total Volume and Open Interest 26,290 166,565 -1,009
Orange Juice(ICE)
Jul14 140603 160.40 163.00 160.40 162.85 +2.50 861 12,949 -341
Sep14 140603 163.00 165.00 162.90 164.85 +2.55 395 3,707 +295
Nov14 140603 164.70 166.00 164.70 166.00 +2.60 11 900 +9
Jan15 140603 165.80 167.80 165.80 167.50 +2.30 0 325 +0
Mar15 140603 167.50 168.85 167.45 168.85 +1.75 0 2 +0
May15 140603 168.85 168.85 168.85 168.85 +1.75      
Total Volume and Open Interest 1,267 17,883 -37
Sugar #11(ICE)
Jul14 140603 17.16 17.28 17.13 17.19 +0.01 49,462 362,212 -5,557
Oct14 140603 18.02 18.16 18.01 18.09 +0.03 31,514 252,695 +11,075
Mar15 140603 18.99 19.09 18.96 19.06 +0.06 8,888 128,988 +859
May15 140603 18.92 19.04 18.91 19.02 +0.07 2,160 26,433 +309
Jul15 140603 18.89 19.00 18.87 18.99 +0.09 1,318 33,002 +747
Oct15 140603 19.00 19.12 19.00 19.11 +0.08 143 20,469 +28
Mar16 140603 19.45 19.50 19.43 19.46 +0.05 44 11,748 -22
May16 140603 19.41 19.41 19.41 19.41 +0.06 25 2,275 +0
Total Volume and Open Interest 93,637 848,233 +7,520
London Cocoa(LCE)
Jul14 140603 1942 1948 1935 1946 +1 8,077 60,437 -2,016
Sep14 140603 1931 1938 1925 1936 +4 9,000 62,432 +1,806
Dec14 140603 1914 1921 1908 1919 +4 2,291 53,418 +691
Mar15 140603 1903 1910 1898 1907 +1 976 60,133 +524
May15 140603 1895 1903 1891 1900 +3 544 18,777 +193
Jul15 140603 1888 1894 1884 1894 +5 169 1,939 +180
Sep15 140603 1887 1887 1887 1887 +7 19 1,287 +0
Total Volume and Open Interest 21,079 259,646 +1,378
London Sugar(LCE)
Aug14 140603 467.20 468.80 466.00 467.50 unch 2,133 39,698 -70
Oct14 140603 475.40 477.60 474.70 476.30 +0.80 1,071 23,410 +176
Dec14 140603 485.80 487.10 484.90 486.70 +0.90 344 8,743 -22
Mar15 140603 497.40 498.90 496.90 498.50 +1.00 159 6,544 -115
May15 140603 501.10 502.80 500.60 502.50 +1.20 115 2,400 -5
Total Volume and Open Interest 3,859 83,008 -35
Cotton(ICE)
Jul14 140603 86.59 88.60 86.11 87.36 +0.88 14,162 100,085 -1,562
Oct14 140603 77.50 78.10 77.23 77.23 unch 6 120 -2
Dec14 140603 78.25 78.74 77.75 78.10 +0.04 7,323 76,409 +119
Mar15 140603 78.25 78.93 77.87 78.12 -0.22 1,192 8,842 +599
May15 140603 79.22 79.77 78.93 79.03 -0.41 248 903 +75
Jul15 140603 80.19 80.64 79.90 79.97 -0.40 113 1,033 +31
Total Volume and Open Interest 23,083 188,579 -710
Lumber(CME)
Jul14 140603 310.0 310.7 307.2 308.0 -2.7 1,351 3,165 -218
Sep14 140603 313.4 314.0 310.1 311.0 -4.5 890 1,787 +604
Nov14 140603 314.0 318.0 314.0 314.0 -3.9 9 190 +3
Jan15 140603 320.0 325.0 320.0 320.0 -4.0 1 20 +1
Total Volume and Open Interest 2,251 5,163 +390
Crude Oil(NYM)
Jul14 140603 102.44 102.86 102.23 102.66 +0.19 169,734 296,153 -7,470
Aug14 140603 101.73 102.13 101.53 101.97 +0.18 56,616 185,282 +4,595
Sep14 140603 100.88 101.22 100.62 101.07 +0.18 30,564 142,673 +3,811
Oct14 140603 99.89 100.21 99.64 100.08 +0.18 16,981 90,270 +5,538
Nov14 140603 99.08 99.21 98.70 99.13 +0.21 6,896 55,145 +133
Dec14 140603 98.06 98.34 97.77 98.25 +0.25 28,118 232,586 -2,300
Jan15 140603 96.95 97.41 96.95 97.36 +0.28 2,781 56,041 +233
Feb15 140603 96.24 96.59 96.12 96.50 +0.28 889 30,752 +30
Mar15 140603 95.45 95.78 95.35 95.74 +0.28 2,664 53,762 +328
Apr15 140603 94.77 95.01 94.67 95.01 +0.28 300 22,948 -7
May15 140603 94.01 94.37 94.01 94.37 +0.27 407 20,264 +56
Jun15 140603 93.51 93.87 93.31 93.80 +0.26 7,073 79,645 +301
Jul15 140603 93.15 93.15 93.15 93.15 +0.25 486 20,693 -54
Aug15 140603 92.56 92.56 92.56 92.56 +0.25 260 17,583 +93
Sep15 140603 92.07 92.07 92.07 92.07 +0.25 485 25,698 -179
Oct15 140603 91.61 91.61 91.61 91.61 +0.24 27 16,757 +2
Total Volume and Open Interest 340,765 1,652,171 +4,389
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140603 102.450 102.850 102.225 102.650 +0.175 3,670 4,126 -94
Aug14 140603 101.900 102.125 101.625 101.975 +0.175 218 743 +104
Sep14 140603 100.825 101.075 100.750 101.075 +0.175 144 1,194 +84
Oct14 140603 99.950 100.075 99.800 100.075 +0.175 76 703 +3
Nov14 140603 99.125 99.125 99.125 99.125 +0.200 2 53 -2
Dec14 140603 98.250 98.250 98.250 98.250 +0.250 0 521 +0
Jan15 140603 97.350 97.350 97.350 97.350 +0.275 0 3 +0
Feb15 140603 96.500 96.500 96.500 96.500 +0.275 0 1 +0
Mar15 140603 95.750 95.750 95.750 95.750 +0.300 0 1 +0
Total Volume and Open Interest 4,110 7,422 +95
NY Harbor ULSD(NYM)
Jul14 140603 288.24 288.35 286.04 286.58 -1.15 74,428 83,599 -2,499
Aug14 140603 288.50 288.83 286.78 287.35 -1.04 24,976 34,654 +2,945
Sep14 140603 289.35 289.46 287.52 288.06 -1.00 15,735 27,657 +2,521
Oct14 140603 289.00 289.23 288.14 288.65 -0.91 8,450 14,854 -678
Nov14 140603 288.97 289.71 288.66 289.15 -0.78 4,185 10,125 +832
Dec14 140603 290.39 290.48 289.01 289.50 -0.68 17,915 27,391 -786
Jan15 140603 290.00 290.29 289.29 289.74 -0.66 1,992 11,102 +234
Feb15 140603 289.80 289.86 288.79 289.17 -0.78 974 4,864 +216
Mar15 140603 288.00 288.74 287.55 287.94 -0.91 886 5,642 +58
Apr15 140603 286.25 286.87 286.25 286.47 -0.87 734 3,949 +294
May15 140603 285.10 285.52 284.91 285.22 -0.77 492 2,504 +17
Jun15 140603 284.48 284.61 283.75 284.09 -0.70 1,137 15,062 +124
Jul15 140603 283.00 284.02 283.00 283.37 -0.63 78 1,044 +44
Aug15 140603 282.80 282.80 282.80 282.80 -0.60 35 663 +25
Total Volume and Open Interest 152,944 256,409 -1,736
RBOB Gasoline(NYM)
Jul14 140603 295.31 295.83 293.50 294.87 -0.12 62,777 123,642 -5,587
Aug14 140603 292.59 292.70 290.56 291.82 -0.20 27,692 46,083 +858
Sep14 140603 288.20 288.21 286.32 287.49 -0.20 13,893 38,857 -832
Oct14 140603 271.47 271.47 269.92 270.97 -0.27 8,040 30,095 +657
Nov14 140603 265.51 266.52 265.37 266.32 -0.30 4,682 17,796 +20
Dec14 140603 263.70 263.70 262.45 263.35 -0.31 5,480 24,608 +806
Jan15 140603 261.51 261.96 260.97 261.84 -0.29 1,826 9,348 +74
Feb15 140603 261.24 261.54 260.71 261.54 -0.21 706 4,812 +174
Mar15 140603 261.96 262.21 261.37 262.21 -0.12 550 3,851 +142
Apr15 140603 278.66 278.87 278.03 278.87 -0.04 595 3,588 +73
Total Volume and Open Interest 126,396 305,618 -12,765
e-miNY RBOB Gasoline(NYM)
Jul14 140603 294.90 294.90 294.87 294.90 -0.10      
Aug14 140603 291.80 291.82 291.80 291.80 -0.20      
Sep14 140603 287.50 287.50 287.49 287.50 -0.20      
Oct14 140603 271.00 271.00 270.97 271.00 -0.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul14 140603 4.617 4.662 4.593 4.629 +0.017 101,467 225,113 -1,380
Aug14 140603 4.605 4.648 4.579 4.616 +0.018 26,179 67,859 +230
Sep14 140603 4.571 4.620 4.550 4.589 +0.020 20,235 77,515 +63
Oct14 140603 4.564 4.613 4.546 4.583 +0.020 26,311 98,968 +411
Nov14 140603 4.584 4.640 4.578 4.612 +0.019 10,062 43,063 +260
Dec14 140603 4.670 4.726 4.665 4.696 +0.016 6,407 73,182 -4
Jan15 140603 4.753 4.781 4.731 4.752 +0.013 12,428 68,776 +1,125
Feb15 140603 4.724 4.748 4.708 4.718 +0.011 2,678 29,136 +492
Mar15 140603 4.621 4.641 4.602 4.614 +0.009 6,891 52,588 +841
Apr15 140603 4.164 4.170 4.137 4.146 -0.005 4,919 58,036 -26
May15 140603 4.123 4.133 4.097 4.107 -0.007 1,191 27,018 +115
Jun15 140603 4.145 4.145 4.123 4.123 -0.010 615 17,394 +182
Jul15 140603 4.169 4.169 4.140 4.145 -0.012 678 10,948 +236
Aug15 140603 4.137 4.141 4.137 4.141 -0.011 459 13,209 +221
Sep15 140603 4.123 4.126 4.123 4.126 -0.011 324 8,488 +200
Oct15 140603 4.170 4.170 4.144 4.144 -0.011 1,074 24,226 -40
Total Volume and Open Interest 223,024 979,599 +3,125
Brent Crude Oil(ICE)
Jul14 140603 108.80 108.98 108.32 108.82 -0.01 175,046 256,354 -12,968
Aug14 140603 108.17 108.32 107.70 108.13 -0.03 96,732 272,115 +6,445
Sep14 140603 107.61 107.64 107.05 107.46 -0.04 47,335 193,833 +6,238
Oct14 140603 106.95 107.08 106.51 106.91 -0.04 19,208 84,646 -6
Nov14 140603 106.53 106.58 106.08 106.47 -0.02 9,610 65,577 -163
Dec14 140603 106.08 106.18 105.66 106.05 unch 44,192 163,645 +246
Jan15 140603 105.65 105.70 105.30 105.64 unch 5,262 49,845 -62
Feb15 140603 105.22 105.23 104.88 105.23 +0.01 3,614 30,190 +488
Mar15 140603 104.74 104.86 104.51 104.86 +0.02 4,492 34,378 +51
Apr15 140603 104.48 104.48 104.48 104.48 +0.02 1,024 22,454 +164
May15 140603 104.12 104.12 104.12 104.12 +0.03 630 16,484 -109
Jun15 140603 103.81 103.81 103.43 103.76 +0.03 7,488 80,249 -370
Jul15 140603 103.46 103.46 103.46 103.46 +0.03 733 17,745 -272
Aug15 140603 103.10 103.10 103.10 103.10 +0.03 314 11,850 +8
Total Volume and Open Interest 433,534 1,550,321 -49
Gas Oil(ICE)
Jun14 140603 890.50 891.00 883.75 884.50 -5.75 52,932 65,952 -9,004
Jul14 140603 891.25 892.25 885.50 886.25 -5.25 90,696 107,344 +5,804
Aug14 140603 893.00 893.75 887.75 889.25 -4.50 35,838 56,647 +841
Sep14 140603 895.50 896.00 890.25 891.50 -4.50 27,490 44,744 -1,548
Oct14 140603 896.00 896.00 891.50 892.75 -4.00 15,069 35,852 -172
Nov14 140603 895.75 895.75 891.00 892.50 -3.25 9,757 24,347 +85
Dec14 140603 893.00 893.50 889.00 890.75 -2.50 27,430 77,176 +325
Jan15 140603 887.00 889.00 886.50 888.50 -1.75 1,441 15,081 +22
Total Volume and Open Interest 260,653 427,143 -3,647
Ethanol(CBOT)
Jun14 140603 2.310 2.310 2.265 2.295 -0.040 39 171 -34
Jul14 140603 2.215 2.215 2.175 2.192 -0.028 120 1,915 -25
Aug14 140603 2.103 2.108 2.079 2.093 -0.021 100 1,436 +4
Sep14 140603 2.008 2.015 1.985 1.997 -0.012 67 768 +5
Oct14 140603 1.936 1.936 1.929 1.931 -0.014 25 733 -13
Nov14 140603 1.882 1.883 1.870 1.872 -0.010 23 444 +7
Dec14 140603 1.810 1.834 1.810 1.829 -0.005 26 596 +6
Jan15 140603 1.786 1.786 1.786 1.786 -0.005 10 464 +7
Total Volume and Open Interest 415 6,981 -43
WTI Crude Oil(ICE)
Jul14 140603 102.51 102.87 102.23 102.66 +0.19 30,394 75,630 -3,490
Aug14 140603 101.74 102.15 101.55 101.97 +0.18 15,164 48,062 +1,165
Sep14 140603 100.94 101.16 100.75 101.07 +0.18 8,152 40,641 -129
Oct14 140603 99.68 100.17 99.68 100.08 +0.18 4,610 19,057 +1,621
Nov14 140603 99.13 99.13 99.13 99.13 +0.21 2,020 14,290 +178
Dec14 140603 97.94 98.32 97.86 98.25 +0.25 9,453 105,518 +660
Jan15 140603 97.36 97.36 97.36 97.36 +0.28 216 11,503 +70
Feb15 140603 96.50 96.50 96.50 96.50 +0.28 45 3,533 +0
Mar15 140603 95.74 95.74 95.74 95.74 +0.28 151 14,302 +43
Apr15 140603 95.01 95.01 95.01 95.01 +0.28 19 1,540 +0
May15 140603 94.37 94.37 94.37 94.37 +0.27 13 1,906 +3
Jun15 140603 93.57 93.80 93.57 93.80 +0.26 1,044 33,023 +480
Jul15 140603 93.15 93.15 93.15 93.15 +0.25 9 1,554 +5
Aug15 140603 92.56 92.56 92.56 92.56 +0.25 15 1,259 -1
Sep15 140603 92.07 92.07 92.07 92.07 +0.25 22 6,388 -13
Oct15 140603 91.61 91.61 91.61 91.61 +0.24 3 404 +0
Total Volume and Open Interest 73,935 502,729 +569
US Dollar Index(ICE)
Jun14 140603 80.690 80.715 80.475 80.592 -0.098 10,074 45,678 -780
Sep14 140603 80.765 80.790 80.590 80.707 -0.090 517 3,950 +356
Dec14 140603 80.885 80.885 80.750 80.832 -0.090 16 225 +16
Total Volume and Open Interest 10,607 49,877 -408
Australian Dollar(CME)
Jun14 140603 92.34 92.79 92.21 92.49 +0.12 59,922 111,616 +102
Sep14 140603 91.77 92.20 91.65 91.91 +0.12 1,261 2,824 +487
Dec14 140603 91.49 91.49 91.22 91.33 +0.11 0 21 +0
Total Volume and Open Interest 61,183 114,472 +589
British Pound(CME)
Jun14 140603 167.45 167.82 167.29 167.44 unch 81,795 230,196 +1,348
Sep14 140603 167.35 167.69 167.19 167.32 unch 2,770 6,547 +1,975
Dec14 140603 167.18 167.18 167.18 167.18 unch 2 88 +2
Total Volume and Open Interest 84,567 236,955 +3,325
Canadian Dollar(CME)
Jun14 140603 91.72 91.79 91.52 91.62 -0.08 55,213 118,510 -2,360
Sep14 140603 91.53 91.57 91.33 91.42 -0.08 955 9,431 +169
Dec14 140603 91.21 91.30 91.17 91.22 -0.08 23 2,885 +10
Mar15 140603 91.01 91.10 91.01 91.02 -0.08 78 518 +52
Total Volume and Open Interest 56,283 131,646 -2,126
Japanese Yen(CME)
Jun14 140603 97.67 97.79 97.51 97.56 -0.04 97,092 156,730 -2,475
Sep14 140603 97.74 97.84 97.57 97.62 -0.04 2,216 5,772 +1,089
Dec14 140603 97.74 97.89 97.68 97.68 -0.04 5 140 +5
Total Volume and Open Interest 99,313 162,708 -1,381
Swiss Franc(CME)
Jun14 140603 111.28 111.74 111.16 111.52 +0.25 39,244 46,840 -1,558
Sep14 140603 111.41 111.85 111.37 111.63 +0.25 2,509 2,384 +1,081
Dec14 140603 111.95 111.95 111.53 111.76 +0.23 20 163 +20
Total Volume and Open Interest 41,773 49,391 -457
EuroFX(CME)
Jun14 140603 135.97 136.49 135.85 136.23 +0.28 152,758 246,193 -1,168
Sep14 140603 135.98 136.49 135.87 136.24 +0.28 12,829 26,827 +4,805
Dec14 140603 136.11 136.50 135.99 136.27 +0.28 41 5,791 +11
Total Volume and Open Interest 165,631 279,121 +3,649
Mexican Peso(CME)
Jun14 140603 773.50 775.00 770.00 772.00 -1.50 18,314 128,235 -407
Jul14 140603 770.25 771.75 770.25 770.25 -1.50      
Total Volume and Open Interest 18,373 161,040 -397
Brazilian Real(CME)
Jul14 140603 439.00 439.60 435.00 435.60 -2.05 125 6,782 +85
Aug14 140603 431.70 435.60 431.25 431.70 -2.00 0 233 +0
Sep14 140603 430.15 431.80 427.55 428.15 -2.00 493 6,545 -330
Oct14 140603 424.45 426.45 424.45 424.45 -2.00      
Total Volume and Open Interest 618 20,084 -3,035
30-Year T-Bonds(CBOT)
Jun14 140603 137~080 137~120 136~040 136~070 -0~310 123,483 91,460 -47,849
Sep14 140603 136~140 136~190 135~080 135~110 -1~010 403,611 705,641 -2,108
Dec14 140603 134~040 135~050 134~040 134~040 -1~010 1 52 +0
Total Volume and Open Interest 527,095 797,153 -49,957
10-Year T-Notes(CBOT)
Jun14 140603 125~240 125~265 124~220 125~085 -0~145 313,666 321,170 -81,036
Sep14 140603 124~300 125~000 124~110 124~135 -0~150 1,254,982 2,441,979 +87,854
Dec14 140603 123~210 124~040 123~210 123~210 -0~150 0 1 +0
Total Volume and Open Interest 1,568,648 2,763,150 +6,818
5-Year T-Notes(CBOT)
Jun14 140603 120~054 120~060 119~302 119~314 -0~050 185,600 181,338 -59,642
Sep14 140603 119~134 119~144 119~052 119~064 -0~060 698,020 1,928,163 +32,420
Dec14 140603 118~124 118~184 118~124 118~124 -0~060      
Total Volume and Open Interest 883,620 2,109,501 -27,222
2 Year T-Notes(CBOT)
Jun14 140603 110~034 110~036 110~026 110~026 unch 107,062 87,741 -39,374
Sep14 140603 109~266 109~272 109~256 109~260 -0~002 250,181 1,003,691 +17,688
Dec14 140603 109~260 109~262 109~260 109~260 -0~002      
Total Volume and Open Interest 357,243 1,091,432 -21,686
Eurodollars(CME)
Jun14 140603 99.772 99.775 99.772 99.775 unch 59,730 699,970 -3,125
Sep14 140603 99.765 99.765 99.760 99.765 unch 69,190 733,706 -3,271
Dec14 140603 99.735 99.735 99.730 99.735 unch 77,540 898,364 +1,039
Mar15 140603 99.660 99.660 99.650 99.660 unch 140,024 995,422 -1,681
Jun15 140603 99.510 99.515 99.500 99.510 unch 162,714 1,070,187 -15,507
Sep15 140603 99.315 99.320 99.300 99.310 -0.005 185,137 1,128,766 +6,358
Dec15 140603 99.080 99.090 99.055 99.070 -0.010 254,954 1,481,946 +13,549
Mar16 140603 98.825 98.830 98.795 98.805 -0.020 181,700 1,020,374 +7,133
Jun16 140603 98.545 98.555 98.505 98.515 -0.030 233,729 825,760 -2,254
Sep16 140603 98.270 98.275 98.220 98.230 -0.040 207,416 554,956 +17,910
Dec16 140603 98.005 98.020 97.955 97.965 -0.045 203,887 824,498 +28,250
Mar17 140603 97.790 97.800 97.725 97.740 -0.050 112,192 490,895 +13,794
Jun17 140603 97.575 97.590 97.505 97.520 -0.055 75,362 258,792 -350
Sep17 140603 97.390 97.405 97.310 97.330 -0.060 56,973 218,398 -165
Dec17 140603 97.210 97.225 97.125 97.145 -0.065 58,090 202,608 +2,781
Mar18 140603 97.055 97.070 96.970 96.985 -0.070 32,618 137,622 +1,328
Jun18 140603 96.905 96.925 96.820 96.835 -0.075 35,879 154,517 +8,051
Sep18 140603 96.775 96.795 96.685 96.705 -0.075 20,627 59,786 +1,076
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140603 150~02 150~10 148~10 148~16 -1~13 51,448 73,938 -28,928
Sep14 140603 148~29 149~04 147~03 147~09 -1~14 120,492 486,846 +13,150
Dec14 140603 147~09 148~23 147~09 147~09 -1~14      
Total Volume and Open Interest 171,940 560,784 -15,778
30 Day Federal Funds(CBOT)
Jun14 140603 99.910 99.910 99.910 99.910 unch 147 26,234 +13
Jul14 140603 99.905 99.905 99.905 99.905 unch 761 28,872 -549
Aug14 140603 99.900 99.900 99.900 99.900 unch 185 18,103 -45
Sep14 140603 99.895 99.900 99.895 99.895 unch 541 21,946 +163
Oct14 140603 99.895 99.895 99.895 99.895 unch 165 15,393 +14
Nov14 140603 99.885 99.885 99.885 99.885 unch 1,253 13,890 +55
Total Volume and Open Interest 16,470 344,068 -27,721
3-Mth Euro-Yen(CME)
Jun14 140603 99.805 99.805 99.805 99.805 unch      
Sep14 140603 99.810 99.810 99.810 99.810 unch      
Dec14 140603 99.805 99.805 99.805 99.805 unch      
Mar15 140603 99.805 99.805 99.805 99.805 unch      
Jun15 140603 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140603 99.795 99.795 99.795 99.795 unch      
Dec15 140603 99.780 99.780 99.780 99.780 unch      
Mar16 140603 99.640 99.640 99.640 99.640 unch      
Jun16 140603 99.500 99.500 99.500 99.500 unch      
Sep16 140603 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140602 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140602 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140602 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140602 99.81 99.81 99.81 99.81 unch      
Jun15 140602 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140602 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140602 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140602 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140602 145.47 145.49 145.36 145.42 -0.05 2,055 19,584 -118
Sep14 140602 145.18 145.21 145.07 145.12 -0.07 309 366 +132
Dec14 140602 144.55 144.55 144.55 144.55 -0.07      
Total Volume and Open Interest 2,364 19,950 +14
Euro-Bund(EUREX)
Jun14 140603 146.72 146.72 145.95 146.12 -0.60 590,176 993,705 -29,520
Sep14 140603 145.60 145.60 144.75 144.92 -0.66 107,697 188,183 +58,773
Dec14 140603 143.69 143.69 142.98 143.12 -0.60 0 3 +0
Total Volume and Open Interest 697,873 1,181,891 +29,253
Euro-Bobl(EUREX)
Jun14 140603 126.79 126.79 126.52 126.58 -0.19 421,398 779,449 -19,140
Sep14 140603 127.58 127.60 127.30 127.34 -0.23 79,182 139,344 +33,000
Dec14 140603 126.58 126.58 126.58 126.58 -0.19      
Total Volume and Open Interest 500,580 918,793 +13,860
3-Mth Euribor(EUREX)
Jun14 140603 99.745 99.750 99.745 99.750 unch 4 1,652 -4
Sep14 140603 99.800 99.805 99.800 99.805 unch 50 4,169 +0
Dec14 140603 99.815 99.820 99.815 99.820 +0.005 0 2,282 +0
Total Volume and Open Interest 104 31,449 -4
Long Gilt(LIFFE)
Jun14 140603 111~04 111~04 110~20 110~26 -0~13 15,157 34,617 -6,553
Sep14 140603 110~08 110~09 109~22 109~29 -0~13 115,283 365,636 -961
Total Volume and Open Interest 130,440 400,253 -7,514
3-Mth Short Sterling(LIFFE)
Jun14 140603 99.46 99.47 99.46 99.46 -0.01 9,583 340,635 -781
Sep14 140603 99.42 99.43 99.41 99.42 unch 16,159 425,768 +6,940
Dec14 140603 99.27 99.28 99.26 99.26 -0.01 27,523 398,261 +380
Mar15 140603 99.08 99.09 99.05 99.07 -0.01 34,693 350,366 +4,476
Jun15 140603 98.86 98.87 98.84 98.85 -0.02 32,488 312,581 -2,211
Sep15 140603 98.64 98.64 98.61 98.62 -0.02 41,614 284,451 +4,147
Total Volume and Open Interest 311,061 3,283,487 +18,195
3-Mth Euribor(LIFFE)
Jun14 140603 99.750 99.755 99.745 99.750 unch 77,247 438,037 -2,024
Sep14 140603 99.805 99.810 99.800 99.805 unch 63,915 382,483 -10,888
Dec14 140603 99.820 99.820 99.810 99.820 +0.005 39,573 392,324 -1,674
Total Volume and Open Interest 526,730 3,690,693 -20,543
3-Mth Aus T-Bills(SFE)
Jun14 140603 97.33 97.33 97.31 97.32 -0.01 4,070 83,390 -8,991
Sep14 140603 97.36 97.36 97.33 97.35 -0.01 13,340 192,937 +97
Dec14 140603 97.36 97.37 97.33 97.35 -0.01 19,519 211,269 -1,439
Mar15 140603 97.32 97.33 97.29 97.31 -0.01 19,505 177,767 -7,000
Jun15 140603 97.24 97.25 97.20 97.23 -0.01 9,928 117,732 -5,669
Sep15 140603 97.13 97.15 97.09 97.12 -0.01 6,747 90,029 -366
Dec15 140603 97.03 97.03 96.99 97.01 -0.01 3,842 49,559 -1,052
Mar16 140603 96.92 96.92 96.88 96.91 -0.01 876 30,235 -827
Jun16 140603 96.83 96.83 96.78 96.81 -0.01 82 3,016 -77
Sep16 140603 96.74 96.74 96.68 96.72 -0.01 11 1,586 -63
Total Volume and Open Interest 77,925 958,061 -25,387
10-Year Aus T-Bonds(SFE)
Jun14 140603 96.34 96.36 96.27 96.29 -0.05 88,391 634,489 -8,391
Sep14 140603 96.27 96.27 96.27 96.27 -0.06 48 38 +33
Total Volume and Open Interest 88,439 634,527 -8,358
3-Year Aus T-Bonds(SFE)
Jun14 140603 97.23 97.26 97.19 97.22 -0.02 187,261 704,553 -45,490
Sep14 140603 97.16 97.16 97.16 97.16 -0.03      
Total Volume and Open Interest 187,261 704,553 -45,490
Gold(CMX)
Jun14 140603 1244.1 1247.5 1240.5 1244.3 +0.6 3,839 3,720 -1,617
Aug14 140603 1244.1 1247.9 1240.2 1244.5 +0.5 136,541 246,356 +3,592
Oct14 140603 1244.9 1247.3 1241.2 1244.8 +0.5 1,266 14,099 +289
Dec14 140603 1244.6 1248.0 1241.7 1245.2 +0.5 2,854 53,574 +1,135
Feb15 140603 1245.5 1245.9 1245.5 1245.7 +0.5 66 7,098 +7
Apr15 140603 1246.1 1246.1 1246.1 1246.1 +0.5 31 8,239 +17
Jun15 140603 1246.1 1248.4 1246.1 1246.6 +0.5 70 7,451 -29
Aug15 140603 1247.3 1247.3 1247.3 1247.3 +0.5 2 4,722 +2
Oct15 140603 1248.2 1248.2 1248.2 1248.2 +0.5 0 638 +0
Dec15 140603 1250.7 1250.7 1249.1 1249.1 +0.4 72 11,214 -28
Feb16 140603 1250.5 1250.5 1250.5 1250.5 +0.4 36 848 +0
Apr16 140603 1252.3 1252.3 1252.3 1252.3 +0.4      
Total Volume and Open Interest 145,733 377,338 +3,303
Silver(CMX)
Jul14 140603 1875.5 1892.0 1871.0 1876.3 +2.4 43,634 107,962 +1,559
Sep14 140603 1879.5 1894.5 1876.0 1880.0 +2.4 2,851 14,234 +363
Dec14 140603 1891.5 1899.0 1881.0 1884.8 +2.4 2,381 16,897 +214
Mar15 140603 1889.1 1889.1 1889.1 1889.1 +2.4 48 4,015 -1
May15 140603 1891.9 1891.9 1891.9 1891.9 +2.4 9 1,252 +1
Jul15 140603 1894.7 1894.7 1894.7 1894.7 +2.4 9 2,744 -9
Sep15 140603 1897.6 1897.6 1897.6 1897.6 +2.4 0 522 +0
Total Volume and Open Interest 49,113 160,568 +2,123
Platinum(NYMEX)
Jul14 140603 1438.0 1443.1 1428.1 1433.5 -3.2 11,242 64,065 -607
Oct14 140603 1437.4 1438.1 1429.6 1433.9 -3.1 993 7,186 +914
Jan15 140603 1434.2 1434.2 1434.2 1434.2 -3.1 3 96 +2
Apr15 140603 1434.2 1434.2 1434.2 1434.2 -3.1      
Total Volume and Open Interest 12,318 71,429 +302
Palladium(NYMEX)
Jun14 140603 833.15 838.00 833.15 836.20 +4.15 362 517 -307
Sep14 140603 832.50 838.50 831.35 836.70 +4.05 3,638 39,947 +204
Dec14 140603 835.05 838.20 834.30 836.65 +4.05 18 519 +14
Total Volume and Open Interest 4,020 40,999 -89
Copper(CMX)
Jul14 140603 316.75 316.90 312.75 313.70 -3.35 39,996 90,340 -1,543
Sep14 140603 315.60 315.85 312.00 313.05 -3.15 5,528 38,063 +1,441
Dec14 140603 314.80 314.85 311.50 312.60 -2.95 1,145 16,442 +212
Mar15 140603 312.45 312.45 312.30 312.35 -2.85 72 1,593 +19
May15 140603 312.35 312.35 312.30 312.35 -2.80 28 326 +9
Total Volume and Open Interest 47,209 152,725 +50
DJIA Index(CBOT)
Jun14 140603 16718 16721 16683 16713 -9 41 4,867 +0
Sep14 140603 16640 16650 16640 16640 -10 3 11 +2
Dec14 140603 16556 16566 16556 16556 -10      
Mar15 140603 16477 16487 16477 16477 -10      
Total Volume and Open Interest 44 4,878 +2
E-mini DJIA Index(CBOT)
Jun14 140603 16722 16727 16678 16713 -9 92,528 130,087 +1,356
Sep14 140603 16645 16652 16610 16640 -10 127 1,137 +29
Dec14 140603 16556 16556 16556 16556 -10 0 22 +0
Mar15 140603 16477 16477 16477 16477 -10      
Total Volume and Open Interest 92,655 131,246 +1,385
S & P 500(CME)
Jun14 140603 1921.90 1923.30 1916.00 1922.10 +0.30 8,289 146,649 +1,550
Sep14 140603 1911.00 1914.70 1910.30 1914.70 +0.40 13 2,968 +163
Dec14 140603 1907.00 1907.00 1902.70 1907.00 +0.30 7 3,432 +3
Mar15 140603 1899.50 1899.50 1895.30 1899.50 +0.20 0 393 +0
Total Volume and Open Interest 8,309 153,442 +1,716
S & P 500 E-Mini(Globex)
Jun14 140603 1921.50 1923.50 1916.00 1922.00 +0.25 1,169,034 2,993,669 -2,102
Sep14 140603 1913.50 1916.25 1908.50 1914.75 +0.50 3,820 66,860 +819
Total Volume and Open Interest 1,172,930 3,065,553 -1,264
NASDAQ 100(CME)
Jun14 140603 3727.00 3736.00 3714.00 3730.80 +3.30 482 17,851 +205
Sep14 140603 3723.50 3723.50 3720.30 3723.50 +3.20 5 276 +2
Dec14 140603 3717.30 3717.30 3714.00 3717.30 +3.30      
Total Volume and Open Interest 487 18,127 +207
NASDAQ 100 E-Mini(Globex)
Jun14 140603 3728.00 3735.80 3714.00 3730.80 +3.30 214,382 350,834 +902
Sep14 140603 3720.50 3728.00 3707.30 3723.50 +3.20 950 11,049 +357
Total Volume and Open Interest 215,333 361,943 +1,259
S & P Midcap 400(CME)
Jun14 140603 1381.20 1381.20 1380.90 1381.20 +0.30 10 1,730 -9
Sep14 140603 1377.70 1377.70 1377.50 1377.70 +0.20      
Dec14 140603 1373.60 1373.60 1373.40 1373.60 +0.20      
Total Volume and Open Interest 10 1,730 -9
Volatility Index(CBOE)
Jun14 140603 13.20 13.40 13.15 13.30 +0.10 29,255 210,566 +451
Jul14 140603 14.71 14.85 14.60 14.75 unch 25,691 94,184 +7,233
Aug14 140603 15.58 15.70 15.45 15.50 -0.10 10,777 36,989 +1,180
Sep14 140603 16.33 16.45 16.20 16.30 unch 7,340 34,109 +101
Total Volume and Open Interest 81,855 438,172 +10,298
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140603 15080 15100 14970 15065 +10 11,963 58,957 -102
Sep14 140603 15105 15135 15015 15110 +15 181 1,020 -18
Total Volume and Open Interest 12,144 59,977 -120
Nikkei 225(SGX)
Jun14 140602 14665 14985 14650 14955 +295 65,251 274,007 +1,395
Sep14 140602 14665 14975 14665 14955 +310 133 9,529 -111
Dec14 140602 14865 14865 14865 14865 +300 10 27,142 -1
Total Volume and Open Interest 65,412 319,045 +1,286
CAC 40(EURONEXT)
Jun14 140603 4513.0 4515.0 4496.0 4501.5 -10.5 90,667 333,374 +333,374
Jul14 140603 4505.0 4506.0 4491.5 4494.5 -11.0 75 2,260 +2,260
Aug14 140603 4506.0 4506.0 4493.5 4496.5 -10.0 2 19 +19
Total Volume and Open Interest 90,766 336,137 +860
Hang Seng Index(HKFE)
Jun14 140603 22906 23230 22905 23104 +194 50,000 113,272 +6,404
Jul14 140603 22890 23090 22885 23004 +199      
Total Volume and Open Interest 62,772 130,573  
DAX(EUREX)
Jun14 140603 9954.0 9961.5 9887.0 9924.5 -36.0 67,389 134,103 -197
Sep14 140603 9964.0 9967.5 9896.5 9932.0 -36.0 214 4,825 +59
Dec14 140603 9950.0 9950.0 9917.0 9938.0 -35.5 31 623 -4
Total Volume and Open Interest 67,634 139,551 -142
FT-SE 100(EURONEXT)
Jun14 140603 6847.00 6847.50 6804.00 6816.50 -44.00 58,825 599,876 -7,234
Sep14 140603 6789.00 6789.00 6758.50 6768.00 -44.00 185 2,569 +201
Dec14 140603 6741.50 6741.50 6741.50 6741.50 -43.00 20 226 +20
Total Volume and Open Interest 59,030 602,671 -7,013
SPI 200(SFE)
Jun14 140603 5527.0 5540.0 5479.0 5482.0 -44.0 30,653 259,313 +6,180
Sep14 140603 5480.0 5493.0 5438.0 5439.0 -44.0 39 3,273 +19
Dec14 140603 5465.0 5474.0 5440.0 5440.0 -44.0 13 2,929 +11
Total Volume and Open Interest 30,922 267,457 +6,411
FTSE MIB(ISE)
Jun14 140603 21770.00 21820.00 21605.00 21670.00 -112.00 24,154 55,049 +371
Sep14 140603 21680.00 21725.00 21560.00 21600.00 -110.00 110 848 +20
Dec14 140603 21605.00 21605.00 21480.00 21480.00 -108.00 1 37 +1
Total Volume and Open Interest 24,265 55,934 +392
KOSPI 200(KFE)
Jun14 140602 260.85 262.45 260.45 261.50 +0.65 109,485 115,742 -2,099
Sep14 140602 262.35 263.85 262.05 262.90 +0.55 776 4,969 +6
Dec14 140602 265.10 265.10 265.10 265.10 +0.95 1 528 +1
Total Volume and Open Interest 110,262 121,644 -2,092
GSCI(CME)
Jun14 140603 648.00 648.50 647.00 647.85 -0.65 598 8,199 -504
Jul14 140603 643.00 643.00 642.25 643.00 -0.30 510 685 +508
Aug14 140603 638.40 638.80 637.50 638.40 -0.30      
Total Volume and Open Interest 1,108 8,884 +4
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521