Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140610 1457.00 1475.25 1454.25 1462.50 +5.50 79,585 205,723 -15,999
Aug14 140610 1393.75 1406.00 1389.75 1395.25 +0.75 11,307 37,812 +770
Sep14 140610 1268.00 1277.00 1262.75 1270.25 +3.25 2,586 21,335 -202
Nov14 140610 1222.50 1232.50 1219.00 1229.50 +5.25 56,510 278,806 +8,335
Jan15 140610 1228.00 1239.00 1226.25 1236.00 +5.25 2,490 27,585 +453
Mar15 140610 1233.75 1245.00 1232.25 1241.75 +6.00 2,130 12,448 +284
May15 140610 1235.75 1247.25 1235.00 1244.25 +6.00 2,045 9,744 +562
Jul15 140610 1238.00 1250.00 1238.00 1248.50 +6.50 730 10,190 +2
Aug15 140610 1235.25 1236.00 1230.00 1236.00 +6.00 10 49 +5
Sep15 140610 1208.25 1210.00 1207.50 1210.00 +0.50 7 20 +4
Nov15 140610 1195.25 1202.25 1193.00 1199.75 +1.75 258 17,088 +46
Jan16 140610 1201.50 1203.25 1201.50 1203.25 +1.75 4 48 +0
Mar16 140610 1201.50 1201.50 1200.25 1201.50 +1.25 0 9 +0
May16 140610 1201.00 1201.00 1199.75 1201.00 +1.25 0 1 +0
Total Volume and Open Interest 157,665 621,123 -5,740
Soybean Meal(CBOT)
Jul14 140610 482.90 492.00 481.00 484.50 +2.30 36,683 135,215 -7,842
Aug14 140610 455.20 461.90 453.40 458.10 +3.10 6,578 34,409 +241
Sep14 140610 421.60 427.30 420.30 424.70 +3.00 1,504 13,907 +293
Oct14 140610 399.40 405.80 398.90 404.60 +4.90 724 14,256 +104
Dec14 140610 397.00 402.90 390.50 401.80 +4.80 20,822 90,108 +3,952
Jan15 140610 394.70 400.80 394.70 400.20 +5.20 1,458 10,684 +54
Mar15 140610 394.30 400.60 393.90 400.00 +5.30 1,135 8,095 +109
May15 140610 393.30 399.90 393.20 398.90 +5.10 1,704 6,555 +782
Jul15 140610 392.80 399.00 392.80 398.20 +5.00 784 6,986 +24
Aug15 140610 393.10 393.10 389.50 393.10 +3.60 95 881 +39
Total Volume and Open Interest 71,690 323,183 -2,250
Soybean Oil(CBOT)
Jul14 140610 39.28 39.34 38.80 38.94 -0.34 40,977 144,261 -4,548
Aug14 140610 39.41 39.47 38.97 39.07 -0.35 9,686 29,096 +413
Sep14 140610 39.51 39.54 39.00 39.08 -0.43 3,782 15,647 +255
Oct14 140610 39.44 39.45 38.86 38.94 -0.51 1,362 14,519 +155
Dec14 140610 39.59 39.61 38.95 39.08 -0.52 22,828 112,631 +5,281
Jan15 140610 39.75 39.75 39.14 39.23 -0.52 4,141 10,220 -292
Mar15 140610 40.00 40.02 39.41 39.51 -0.51 3,998 7,336 +2,462
May15 140610 39.95 40.28 39.66 39.74 -0.54 1,028 3,472 +64
Jul15 140610 40.00 40.51 39.96 40.01 -0.50 341 2,795 +54
Aug15 140610 40.03 40.48 40.03 40.03 -0.45 25 626 +6
Total Volume and Open Interest 88,328 343,134 +3,872
Canola(WCE)
Jul14 140610 460.0 465.8 457.0 461.7 -0.6 5,626 45,914 -1,367
Nov14 140610 459.0 466.4 457.5 458.7 -4.4 7,962 87,980 +743
Jan15 140610 471.6 471.9 463.7 464.3 -4.4 577 23,019 +312
Mar15 140610 466.6 467.5 466.6 467.3 -4.2 193 9,333 +3
May15 140610 475.0 475.0 468.6 469.3 -4.2 175 4,635 -15
Total Volume and Open Interest 15,168 173,919 -54
Corn(CBOT)
Jul14 140610 450.50 455.00 444.75 445.50 -5.50 163,777 449,067 -10,691
Sep14 140610 447.00 450.75 440.50 441.25 -6.25 96,228 311,600 +20,539
Dec14 140610 449.50 452.50 443.75 445.00 -5.00 81,386 443,354 +1,774
Mar15 140610 459.00 462.25 454.75 455.50 -4.25 11,684 71,733 +405
May15 140610 466.00 468.75 461.50 462.25 -4.25 2,597 16,863 +579
Jul15 140610 470.25 475.00 467.75 468.75 -3.75 3,381 32,438 +845
Sep15 140610 463.25 466.75 462.50 463.25 -3.50 708 4,232 +262
Dec15 140610 461.25 463.50 457.00 457.75 -3.25 2,506 49,644 +978
Mar16 140610 468.50 469.75 466.75 466.75 -3.00 38 1,047 +18
May16 140610 472.25 475.00 472.25 472.25 -2.75 4 244 +0
Total Volume and Open Interest 362,423 1,383,208 +14,748
Wheat(CBOT)
Jul14 140610 614.75 616.00 599.25 601.25 -11.25 66,067 175,841 -7,209
Sep14 140610 626.50 628.00 611.25 613.00 -11.75 33,092 86,045 +9,253
Dec14 140610 650.50 651.75 635.25 637.00 -11.25 18,663 78,259 -128
Mar15 140610 670.00 672.00 656.50 658.00 -10.00 4,445 26,689 +587
May15 140610 683.00 685.00 670.00 671.00 -8.25 478 4,101 +99
Jul15 140610 688.00 690.00 674.75 676.75 -9.25 5,017 17,527 +2,319
Total Volume and Open Interest 128,044 393,743 +4,909
Wheat(KCBT)
Jul14 140610 734.50 737.50 723.00 726.00 -7.75 18,872 57,008 -3,332
Sep14 140610 737.75 740.50 726.50 729.50 -7.25 11,103 36,438 +3,744
Dec14 140610 747.25 748.25 736.25 739.25 -7.25 4,813 37,615 +243
Mar15 140610 750.25 751.50 741.50 744.25 -7.25 576 4,848 +167
May15 140610 747.75 749.75 740.00 742.25 -7.50 364 964 +81
Jul15 140610 737.00 740.50 730.00 732.25 -8.25 1,188 4,795 +575
Total Volume and Open Interest 36,954 142,453 +1,478
Wheat(MGE)
Jul14 140610 703.75 707.50 695.75 699.50 -5.00 4,921 24,992 -1,980
Sep14 140610 709.50 712.25 702.00 705.75 -4.25 3,699 20,345 +1,110
Dec14 140610 721.00 723.25 713.50 716.75 -4.00 1,229 18,830 +241
Mar15 140610 731.00 731.50 722.50 725.25 -4.50 204 5,446 +22
May15 140610 727.25 729.50 727.25 729.25 -5.25 0 509 +0
Total Volume and Open Interest 10,057 70,618 -607
Oats(CBOT)
Jul14 140610 344.75 348.50 338.75 347.50 +4.50 245 4,054 +11
Sep14 140610 328.00 335.00 326.50 334.50 +5.25 39 1,246 +14
Dec14 140610 321.00 332.50 320.50 329.50 +8.25 118 2,813 +12
Mar15 140610 317.00 326.00 315.00 323.75 +8.25 5 241 +3
Total Volume and Open Interest 407 8,366 +40
Rough Rice(CBOT)
Jul14 140610 14.15 14.18 14.02 14.03 -0.11 370 4,105 -20
Sep14 140610 13.94 13.98 13.74 13.76 -0.19 53 3,228 +5
Nov14 140610 14.07 14.10 13.93 13.94 -0.16 25 1,213 +1
Jan15 140610 14.24 14.24 14.10 14.10 -0.15 0 23 +0
Total Volume and Open Interest 448 8,656 -14
Live Cattle(CME)
Jun14 140610 143.050 143.800 142.350 143.500 +0.675 17,628 36,955 -5,623
Aug14 140610 143.550 143.825 142.650 143.400 +0.115 27,309 180,554 -366
Oct14 140610 146.200 146.500 145.350 145.950 +0.125 11,512 67,971 +927
Dec14 140610 148.535 149.150 147.900 148.735 +0.135 8,252 41,181 +746
Feb15 140610 150.300 151.050 149.800 150.735 +0.355 2,367 17,513 +226
Apr15 140610 151.535 152.250 151.130 152.075 +0.250 1,341 8,676 +356
Total Volume and Open Interest 68,718 357,039 -3,559
Feeder Cattle(CME)
Aug14 140610 203.650 205.600 202.380 205.185 +1.650 3,180 27,816 +1
Sep14 140610 203.900 205.880 202.800 205.800 +1.920 924 4,961 +222
Oct14 140610 204.400 205.985 202.950 205.650 +1.820 1,427 7,679 +31
Nov14 140610 204.600 205.550 202.650 205.300 +1.850 625 3,935 +9
Jan15 140610 199.500 201.000 198.300 200.000 +1.120 254 3,283 +51
Mar15 140610 198.330 200.035 197.750 199.950 +1.665 80 791 +33
Apr15 140610 199.035 200.435 198.830 200.285 +1.485 31 144 -1
Total Volume and Open Interest 6,531 48,630 +355
Lean Hogs(CME)
Jun14 140610 115.100 115.650 114.700 115.300 +1.000 7,206 20,292 -2,686
Jul14 140610 126.700 126.885 124.850 125.150 -0.800 23,692 57,369 -2,245
Aug14 140610 130.400 130.575 129.150 129.750 -0.350 18,087 65,724 +2,404
Oct14 140610 107.900 108.500 107.500 108.450 +0.850 4,502 46,675 -6
Dec14 140610 95.285 95.600 94.650 95.150 +0.050 4,045 37,113 -691
Feb15 140610 90.400 91.000 89.930 90.950 +0.370 1,151 13,615 +245
Apr15 140610 88.800 89.150 88.535 88.950 +0.250 265 7,799 +102
May15 140610 92.300 92.300 91.500 91.500 unch 9 403 +2
Total Volume and Open Interest 59,071 252,578 -2,857
Class III Milk(CME)
Jun14 140610 21.29 21.33 21.24 21.28 +0.01 140 4,757 +62
Jul14 140610 20.64 20.85 20.54 20.71 +0.17 166 3,887 -48
Aug14 140610 20.52 20.66 20.44 20.49 +0.05 76 3,233 +23
Sep14 140610 20.45 20.50 20.41 20.45 +0.04 50 2,700 +22
Oct14 140610 20.08 20.08 20.03 20.05 +0.02 30 2,273 +5
Total Volume and Open Interest 549 24,673 +113
Cocoa(ICE)
Jul14 140610 3087 3095 3075 3087 +10 25,054 46,932 -14,856
Sep14 140610 3092 3093 3073 3085 +5 19,381 84,595 +9,933
Dec14 140610 3091 3094 3077 3085 +3 4,423 49,579 +1,535
Mar15 140610 3077 3090 3072 3080 +2 1,023 28,478 +612
May15 140610 3089 3093 3077 3083 +3 178 5,515 +47
Jul15 140610 3086 3087 3077 3080 +3 52 3,846 +21
Sep15 140610 3085 3087 3081 3081 +2 2 934 +1
Total Volume and Open Interest 50,126 220,603 -2,694
Coffee "C"(ICE)
Jul14 140610 165.35 167.85 165.10 165.65 +0.30 17,934 55,218 -4,301
Sep14 140610 168.30 170.40 167.80 168.30 +0.35 11,621 50,935 +5,715
Dec14 140610 171.60 173.70 171.30 171.80 +0.35 2,139 31,283 +297
Mar15 140610 175.30 176.70 174.35 174.85 +0.40 1,113 17,040 +545
May15 140610 177.35 177.90 176.00 176.45 +0.35 151 4,246 +46
Jul15 140610 178.45 178.50 176.65 176.95 +0.25 40 1,325 +6
Total Volume and Open Interest 33,021 167,724 +2,321
Orange Juice(ICE)
Jul14 140610 164.50 166.00 164.25 165.05 +0.75 642 12,067 -256
Sep14 140610 166.75 167.65 166.00 166.75 -0.15 500 4,732 +159
Nov14 140610 168.30 169.00 167.70 168.30 unch 63 990 +35
Jan15 140610 170.70 170.90 169.50 170.10 +0.20 9 346 +5
Mar15 140610 172.00 172.25 171.75 171.75 +0.60 0 11 +0
May15 140610 171.75 171.75 171.75 171.75 +0.60      
Total Volume and Open Interest 1,214 18,146 -57
Sugar #11(ICE)
Jul14 140610 17.04 17.08 16.84 16.97 -0.01 84,777 277,239 -18,198
Oct14 140610 17.74 17.87 17.64 17.76 unch 63,214 313,633 +20,756
Mar15 140610 18.80 18.87 18.64 18.79 +0.01 18,083 147,806 +4,071
May15 140610 18.82 18.90 18.69 18.81 -0.01 3,600 27,317 -94
Jul15 140610 18.85 18.93 18.72 18.82 -0.05 7,857 47,136 +3,861
Oct15 140610 19.03 19.11 18.89 19.01 -0.04 801 22,607 +437
Mar16 140610 19.31 19.48 19.30 19.38 -0.05 177 11,964 +28
May16 140610 19.28 19.45 19.28 19.36 -0.03 80 2,335 +47
Total Volume and Open Interest 178,752 861,067 +10,982
London Cocoa(LCE)
Jul14 140610 1959 1964 1954 1961 +5 4,325 51,320 +478
Sep14 140610 1947 1951 1942 1948 +4 5,747 73,061 +770
Dec14 140610 1931 1935 1927 1933 +4 1,760 53,914 +379
Mar15 140610 1923 1926 1916 1922 +2 1,439 63,032 +690
May15 140610 1914 1915 1911 1912 +2 132 19,783 +265
Jul15 140610 1908 1908 1906 1906 +2 24 2,004 +4
Sep15 140610 1901 1901 1900 1900 +3 24 1,321 +14
Total Volume and Open Interest 13,451 265,913 +2,617
London Sugar(LCE)
Aug14 140610 458.40 465.30 455.60 460.50 +0.60 4,874 37,867 -437
Oct14 140610 468.80 475.40 466.70 471.40 +0.90 3,696 24,750 +465
Dec14 140610 479.90 486.20 478.10 482.50 +1.00 316 8,723 +38
Mar15 140610 491.10 495.90 490.30 493.40 +0.30 161 6,719 -36
May15 140610 496.90 501.60 496.90 498.40 +0.50 2 2,285 -67
Total Volume and Open Interest 9,060 82,914 -33
Cotton(ICE)
Jul14 140610 84.55 86.66 84.45 86.30 +1.75 15,751 80,517 -6,516
Oct14 140610 76.54 77.16 76.54 76.93 -0.05 10 153 +1
Dec14 140610 77.29 77.65 77.01 77.25 -0.04 11,860 85,947 +2,748
Mar15 140610 77.99 78.85 77.84 78.62 +0.60 1,253 11,207 +886
May15 140610 79.08 79.88 79.03 79.62 +0.51 27 837 +2
Jul15 140610 80.13 80.80 80.00 80.47 +0.36 67 1,294 +5
Total Volume and Open Interest 29,023 181,422 -2,841
Lumber(CME)
Jul14 140610 304.9 308.2 297.0 299.2 -5.4 246 2,750 -102
Sep14 140610 307.7 307.7 298.4 298.5 -9.9 167 2,477 +59
Nov14 140610 305.0 308.5 301.5 302.3 -6.1 8 199 +1
Jan15 140610 310.0 315.0 310.0 310.0 -4.0 0 20 +0
Total Volume and Open Interest 421 5,448 -42
Crude Oil(NYM)
Jul14 140610 104.46 105.06 103.98 104.35 -0.06 197,758 244,426 -17,309
Aug14 140610 103.68 104.23 103.12 103.49 -0.10 91,517 202,915 +10,338
Sep14 140610 102.65 103.18 102.11 102.49 -0.11 46,077 158,087 +6,131
Oct14 140610 101.47 102.04 101.03 101.42 -0.09 18,962 96,021 +3,145
Nov14 140610 100.67 100.91 100.02 100.40 -0.08 17,265 57,446 +354
Dec14 140610 99.45 99.93 99.02 99.43 -0.09 41,158 240,156 +572
Jan15 140610 98.47 98.83 98.07 98.46 -0.10 9,991 62,461 +1,232
Feb15 140610 97.70 97.85 97.14 97.53 -0.10 1,205 31,719 +105
Mar15 140610 96.82 97.00 96.25 96.68 -0.10 3,611 55,864 +604
Apr15 140610 96.00 96.16 95.77 95.86 -0.11 578 23,231 +20
May15 140610 95.28 95.28 95.08 95.15 -0.11 977 20,611 +112
Jun15 140610 94.44 94.88 94.11 94.52 -0.11 7,125 84,178 +2,079
Jul15 140610 93.78 93.81 93.78 93.81 -0.11 367 21,232 +85
Aug15 140610 93.40 93.40 93.18 93.18 -0.10 274 17,928 +114
Sep15 140610 92.66 92.66 92.66 92.66 -0.09 544 24,504 +63
Oct15 140610 92.27 92.28 92.20 92.20 -0.08 80 17,414 +6
Total Volume and Open Interest 452,986 1,672,477 +7,613
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140610 104.500 105.050 104.000 104.350 -0.050 3,130 4,574 +37
Aug14 140610 103.650 104.250 103.150 103.500 -0.100 216 1,391 +142
Sep14 140610 102.550 103.125 102.325 102.500 -0.100 17 1,174 +10
Oct14 140610 101.775 101.775 101.350 101.425 -0.075 33 793 -30
Nov14 140610 100.400 100.400 100.400 100.400 -0.075 42 10 -11
Dec14 140610 99.600 99.825 99.425 99.425 -0.100 13 610 +11
Jan15 140610 98.450 98.450 98.450 98.450 -0.100 0 5 +0
Feb15 140610 97.525 97.525 97.525 97.525 -0.100 0 1 +0
Mar15 140610 96.675 96.675 96.675 96.675 -0.100 0 1 +0
Total Volume and Open Interest 3,451 8,636 +159
NY Harbor ULSD(NYM)
Jul14 140610 288.82 289.74 286.88 288.41 -0.71 49,300 80,622 -2,782
Aug14 140610 289.74 290.42 287.60 289.11 -0.70 19,312 43,292 +1,902
Sep14 140610 290.24 291.05 288.36 289.80 -0.73 9,394 33,396 +628
Oct14 140610 291.40 291.58 289.04 290.43 -0.74 4,947 16,909 +1,149
Nov14 140610 291.99 292.16 289.66 291.10 -0.69 3,930 11,055 +1,176
Dec14 140610 292.14 292.65 290.04 291.58 -0.66 5,261 30,201 +936
Jan15 140610 292.87 292.87 290.78 291.89 -0.61 1,745 11,483 +316
Feb15 140610 291.97 291.97 289.76 291.21 -0.56 2,238 5,338 +174
Mar15 140610 290.35 290.35 288.50 289.81 -0.50 2,203 8,914 +918
Apr15 140610 288.45 288.59 286.81 288.21 -0.51 1,796 5,073 +983
May15 140610 287.15 287.15 285.90 286.92 -0.53 1,564 3,438 +738
Jun15 140610 286.02 286.02 284.72 285.81 -0.53 790 15,338 +313
Jul15 140610 285.07 285.20 283.99 285.20 -0.53 116 1,479 +26
Aug15 140610 284.65 284.73 284.53 284.73 -0.52 123 758 +2
Total Volume and Open Interest 103,812 281,576 +6,486
RBOB Gasoline(NYM)
Jul14 140610 298.68 299.97 295.45 297.45 -1.03 56,039 103,360 -8,456
Aug14 140610 295.46 296.66 292.50 294.38 -0.95 28,578 55,303 +2,500
Sep14 140610 291.18 292.31 288.44 290.26 -0.78 15,741 42,046 +4,059
Oct14 140610 274.53 275.36 271.92 273.52 -0.80 8,760 33,052 +2,006
Nov14 140610 269.74 270.53 267.56 268.95 -0.64 5,048 20,277 +1,722
Dec14 140610 266.34 267.10 264.04 265.69 -0.55 3,855 26,696 +246
Jan15 140610 264.22 265.06 262.54 263.96 -0.50 553 9,607 +110
Feb15 140610 264.33 264.34 263.12 263.72 -0.45 449 5,989 +179
Mar15 140610 265.22 265.22 263.15 264.44 -0.39 909 4,662 +421
Apr15 140610 281.32 281.32 280.97 280.97 -0.38 200 3,714 +19
Total Volume and Open Interest 120,409 308,698 +3,011
e-miNY RBOB Gasoline(NYM)
Jul14 140610 298.50 298.50 297.45 297.50 -1.00 0 1 +0
Aug14 140610 294.40 294.40 294.38 294.40 -0.90      
Sep14 140610 290.30 290.30 290.26 290.30 -0.70      
Oct14 140610 273.50 273.52 273.50 273.50 -0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140610 4.630 4.636 4.520 4.530 -0.115 109,210 197,493 -20,697
Aug14 140610 4.615 4.626 4.516 4.523 -0.112 47,416 87,159 +6,958
Sep14 140610 4.607 4.607 4.500 4.507 -0.109 46,585 94,530 +11,002
Oct14 140610 4.592 4.603 4.499 4.508 -0.103 23,712 100,877 +2,447
Nov14 140610 4.626 4.637 4.536 4.547 -0.098 14,813 48,774 +2,666
Dec14 140610 4.698 4.703 4.613 4.620 -0.099 5,161 74,145 +152
Jan15 140610 4.754 4.763 4.670 4.678 -0.098 9,957 72,864 +930
Feb15 140610 4.699 4.715 4.636 4.643 -0.092 2,298 29,304 -260
Mar15 140610 4.597 4.619 4.546 4.556 -0.080 5,366 54,381 +495
Apr15 140610 4.129 4.160 4.110 4.126 -0.030 6,034 62,745 +1,172
May15 140610 4.105 4.105 4.080 4.095 -0.023 1,904 27,571 +534
Jun15 140610 4.137 4.137 4.098 4.114 -0.019 1,419 18,072 +396
Jul15 140610 4.161 4.166 4.124 4.141 -0.017 733 11,260 +425
Aug15 140610 4.122 4.134 4.122 4.134 -0.019 142 13,256 +7
Sep15 140610 4.115 4.115 4.115 4.115 -0.021 337 8,726 +247
Oct15 140610 4.148 4.148 4.123 4.136 -0.020 709 24,517 +299
Total Volume and Open Interest 276,366 1,013,364 +6,813
Brent Crude Oil(ICE)
Jul14 140610 109.95 110.32 109.10 109.52 -0.47 155,003 166,434 -24,458
Aug14 140610 109.18 109.50 108.43 108.86 -0.29 156,157 276,791 -5,842
Sep14 140610 108.40 108.76 107.75 108.18 -0.23 89,645 279,384 +24,338
Oct14 140610 107.75 108.14 107.19 107.61 -0.20 26,973 101,294 +662
Nov14 140610 107.35 107.66 106.73 107.15 -0.18 19,857 65,618 -1,821
Dec14 140610 106.82 107.20 106.28 106.72 -0.16 55,532 177,877 +2,435
Jan15 140610 106.58 106.74 105.94 106.29 -0.15 12,833 52,628 +1,773
Feb15 140610 106.12 106.29 105.55 105.85 -0.13 15,180 29,241 -5,225
Mar15 140610 105.73 105.83 105.04 105.43 -0.10 22,096 37,692 +1,028
Apr15 140610 105.18 105.18 104.99 104.99 -0.09 10,586 30,456 +7,531
May15 140610 104.62 104.62 104.62 104.62 -0.07 1,799 17,495 +118
Jun15 140610 104.33 104.60 103.85 104.25 -0.05 11,001 71,595 -12,706
Jul15 140610 103.93 103.93 103.93 103.93 -0.05 555 18,178 +71
Aug15 140610 103.56 103.56 103.56 103.56 -0.03 380 12,599 +159
Total Volume and Open Interest 598,103 1,593,461 -11,870
Gas Oil(ICE)
Jun14 140610 891.00 892.25 883.50 884.75 -7.50 25,315 33,837 -4,992
Jul14 140610 892.75 895.00 885.75 887.50 -7.50 71,608 108,956 -1,161
Aug14 140610 895.00 897.25 888.00 890.00 -7.25 31,394 83,063 +5,138
Sep14 140610 898.75 899.50 890.25 892.25 -7.00 17,249 46,743 -928
Oct14 140610 899.50 900.25 891.25 893.25 -6.75 9,814 33,584 -1,779
Nov14 140610 898.50 899.75 891.25 893.25 -6.50 5,781 27,761 +1,019
Dec14 140610 898.00 898.75 889.50 892.00 -6.25 15,153 65,594 +451
Jan15 140610 895.00 896.00 888.25 890.00 -6.25 1,451 17,520 +167
Total Volume and Open Interest 177,765 417,058 -2,085
Ethanol(CBOT)
Jul14 140610 2.151 2.155 2.132 2.145 -0.013 395 1,472 -155
Aug14 140610 2.060 2.070 2.046 2.055 -0.011 249 1,277 -5
Sep14 140610 1.980 1.985 1.971 1.972 -0.011 180 807 +23
Oct14 140610 1.910 1.910 1.910 1.910 -0.011 106 730 -3
Nov14 140610 1.839 1.842 1.839 1.842 -0.011 141 450 -49
Dec14 140610 1.800 1.801 1.797 1.800 -0.014 79 617 +2
Jan15 140610 1.765 1.765 1.765 1.765 -0.012 21 505 -5
Feb15 140610 1.750 1.750 1.750 1.750 -0.012 6 251 +4
Total Volume and Open Interest 1,177 6,432 -188
WTI Crude Oil(ICE)
Jul14 140610 104.49 105.05 103.98 104.35 -0.06 34,563 74,026 -1,327
Aug14 140610 103.63 104.21 103.15 103.49 -0.10 23,959 59,623 +3,827
Sep14 140610 102.76 103.14 102.13 102.49 -0.11 7,693 39,682 +81
Oct14 140610 101.67 101.92 101.05 101.42 -0.09 3,387 21,559 +643
Nov14 140610 100.53 100.75 100.27 100.40 -0.08 3,111 15,444 +207
Dec14 140610 99.53 99.83 99.04 99.43 -0.09 8,397 107,469 +110
Jan15 140610 98.33 98.46 98.33 98.46 -0.10 1,246 12,193 +352
Feb15 140610 97.55 97.55 97.53 97.53 -0.10 306 3,368 +60
Mar15 140610 96.91 96.91 96.52 96.68 -0.10 306 13,844 +17
Apr15 140610 95.86 95.86 95.86 95.86 -0.11 70 1,795 +58
May15 140610 95.15 95.15 95.15 95.15 -0.11 133 1,967 +14
Jun15 140610 94.70 94.70 94.30 94.52 -0.11 968 26,131 -6,735
Jul15 140610 93.81 93.81 93.81 93.81 -0.11 92 1,683 +34
Aug15 140610 93.18 93.18 93.18 93.18 -0.10 70 1,337 -8
Sep15 140610 92.66 92.66 92.66 92.66 -0.09 70 6,423 +16
Oct15 140610 92.40 92.40 92.20 92.20 -0.08 19 438 +5
Total Volume and Open Interest 87,295 514,192 -6,509
US Dollar Index(ICE)
Jun14 140610 80.645 80.885 80.575 80.845 +0.162 26,061 42,191 -3,242
Sep14 140610 80.750 80.985 80.675 80.940 +0.163 3,049 8,895 +1,335
Dec14 140610 80.950 81.033 80.950 81.033 +0.147 27 264 +19
Total Volume and Open Interest 29,137 51,371 -1,888
Australian Dollar(CME)
Jun14 140610 93.48 93.80 93.37 93.67 +0.22 74,221 110,259 -1,681
Sep14 140610 92.89 93.22 92.79 93.08 +0.22 2,793 7,820 +341
Dec14 140610 92.40 92.50 92.28 92.50 +0.22 9 28 +5
Total Volume and Open Interest 77,023 118,119 -1,335
British Pound(CME)
Jun14 140610 168.02 168.17 167.42 167.54 -0.40 81,331 231,894 -2,648
Sep14 140610 167.90 168.06 167.30 167.42 -0.40 9,652 20,319 +6,420
Dec14 140610 167.28 167.68 167.28 167.28 -0.40 2 249 +0
Total Volume and Open Interest 91,005 252,596 +3,764
Canadian Dollar(CME)
Jun14 140610 91.69 91.84 91.55 91.65 +0.03 45,569 110,459 -1,416
Sep14 140610 91.47 91.62 91.34 91.45 +0.03 3,401 18,409 +569
Dec14 140610 91.35 91.40 91.18 91.25 +0.03 43 2,907 +16
Mar15 140610 91.05 91.05 91.02 91.05 +0.03 5 521 +0
Total Volume and Open Interest 49,018 132,608 -831
Japanese Yen(CME)
Jun14 140610 97.53 97.84 97.49 97.70 +0.17 130,266 165,951 -2,989
Sep14 140610 97.58 97.90 97.54 97.75 +0.17 7,911 13,653 +2,635
Dec14 140610 97.80 97.90 97.65 97.81 +0.16 12 171 -3
Total Volume and Open Interest 138,199 179,846 -363
Swiss Franc(CME)
Jun14 140610 111.48 111.55 111.02 111.21 -0.22 44,024 45,351 -1,344
Sep14 140610 111.56 111.64 111.11 111.29 -0.23 4,728 5,021 +1,440
Dec14 140610 111.40 111.63 111.40 111.40 -0.23 0 174 +0
Total Volume and Open Interest 48,752 50,551 +96
EuroFX(CME)
Jun14 140610 135.92 136.01 135.33 135.44 -0.44 203,782 241,237 -4,790
Sep14 140610 135.95 136.03 135.35 135.45 -0.44 17,021 40,783 +5,675
Dec14 140610 135.96 136.02 135.45 135.49 -0.44 177 6,311 +56
Total Volume and Open Interest 220,984 288,643 +941
Mexican Peso(CME)
Jun14 140610 767.50 768.00 764.50 766.75 -0.75 54,858 129,777 -3,972
Jul14 140610 765.25 766.00 765.25 765.25 -0.75      
Total Volume and Open Interest 69,580 168,388 -2,584
Brazilian Real(CME)
Jul14 140610 446.35 447.40 445.00 446.75 +0.55 508 7,021 -8
Aug14 140610 441.55 443.25 441.25 442.65 +0.60 6 238 +0
Sep14 140610 438.90 439.40 437.40 438.95 +0.50 383 6,870 +203
Oct14 140610 435.05 435.05 434.55 435.05 +0.50      
Total Volume and Open Interest 897 26,373 +195
30-Year T-Bonds(CBOT)
Jun14 140610 136~100 136~160 135~200 135~270 -0~090 13,774 26,317 -8,282
Sep14 140610 135~130 135~210 134~230 134~300 -0~100 415,198 691,441 +32,711
Dec14 140610 133~230 134~010 133~230 133~230 -0~100 5 57 +2
Total Volume and Open Interest 428,977 717,815 +24,431
10-Year T-Notes(CBOT)
Jun14 140610 125~040 125~055 124~255 124~285 -0~055 21,210 28,954 -4,767
Sep14 140610 124~080 124~115 123~295 124~005 -0~055 1,525,315 2,506,560 -41,901
Dec14 140610 123~080 123~135 123~080 123~080 -0~055 0 3 +0
Total Volume and Open Interest 1,546,525 2,535,519 -46,668
5-Year T-Notes(CBOT)
Jun14 140610 119~252 119~260 119~202 119~210 -0~034 10,073 50,001 -2,779
Sep14 140610 118~314 119~012 118~252 118~270 -0~036 818,607 1,980,090 +44,511
Dec14 140610 117~292 118~010 117~292 117~292 -0~036      
Total Volume and Open Interest 828,680 2,030,091 +41,732
2 Year T-Notes(CBOT)
Jun14 140610 110~010 110~012 110~002 110~004 -0~004 6,307 20,859 -2,998
Sep14 140610 109~240 109~244 109~226 109~230 -0~010 203,748 1,033,876 -2,972
Dec14 140610 109~150 109~160 109~150 109~150 -0~010      
Total Volume and Open Interest 210,055 1,054,735 -5,970
Eurodollars(CME)
Jun14 140610 99.770 99.772 99.770 99.772 unch 73,100 668,326 -5,097
Sep14 140610 99.760 99.765 99.755 99.760 -0.005 89,843 733,838 +11,070
Dec14 140610 99.735 99.735 99.725 99.730 -0.005 142,639 912,205 +4,386
Mar15 140610 99.650 99.655 99.645 99.650 -0.005 220,217 998,646 +4,186
Jun15 140610 99.480 99.490 99.465 99.470 -0.015 315,856 1,028,594 -19,713
Sep15 140610 99.260 99.275 99.235 99.245 -0.025 348,141 1,143,189 +15,443
Dec15 140610 99.015 99.030 98.980 98.990 -0.030 305,925 1,475,757 +10,561
Mar16 140610 98.750 98.765 98.710 98.720 -0.035 238,029 1,000,492 -13,777
Jun16 140610 98.470 98.480 98.425 98.435 -0.035 311,565 768,417 +18,809
Sep16 140610 98.175 98.195 98.135 98.145 -0.035 226,225 534,789 +9,987
Dec16 140610 97.910 97.925 97.865 97.880 -0.030 236,308 794,277 +15,329
Mar17 140610 97.690 97.705 97.645 97.655 -0.030 143,228 492,938 -1,755
Jun17 140610 97.470 97.490 97.425 97.440 -0.025 100,430 305,550 +3,977
Sep17 140610 97.280 97.305 97.235 97.255 -0.025 95,041 227,291 +10,003
Dec17 140610 97.105 97.125 97.055 97.075 -0.025 57,190 207,173 +4,013
Mar18 140610 96.955 96.975 96.905 96.925 -0.020 38,251 136,745 +1,189
Jun18 140610 96.805 96.830 96.755 96.780 -0.020 30,567 140,069 +3,952
Sep18 140610 96.680 96.700 96.630 96.655 -0.015 38,554 55,857 -568
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140610 148~20 148~23 147~20 147~26 -0~15 36,108 43,740 -21,782
Sep14 140610 147~11 147~20 146~09 146~19 -0~15 90,167 473,924 -33
Dec14 140610 146~19 147~02 146~19 146~19 -0~15      
Total Volume and Open Interest 126,275 517,664 -21,815
30 Day Federal Funds(CBOT)
Jun14 140610 99.910 99.910 99.908 99.908 unch 313 27,907 +185
Jul14 140610 99.905 99.905 99.905 99.905 unch 501 27,722 -52
Aug14 140610 99.900 99.900 99.900 99.900 unch 1,434 17,386 +366
Sep14 140610 99.890 99.895 99.890 99.895 unch 2,736 22,908 +117
Oct14 140610 99.885 99.890 99.885 99.885 -0.005 2,559 16,689 +354
Nov14 140610 99.875 99.880 99.870 99.875 -0.005 1,905 13,771 -265
Total Volume and Open Interest 36,315 367,963 +5,828
3-Mth Euro-Yen(CME)
Jun14 140610 99.805 99.805 99.805 99.805 unch      
Sep14 140610 99.810 99.810 99.810 99.810 unch      
Dec14 140610 99.805 99.805 99.805 99.805 unch      
Mar15 140610 99.805 99.805 99.805 99.805 unch      
Jun15 140610 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140610 99.795 99.795 99.795 99.795 unch      
Dec15 140610 99.780 99.780 99.780 99.780 unch      
Mar16 140610 99.640 99.640 99.640 99.640 unch      
Jun16 140610 99.500 99.500 99.500 99.500 unch      
Sep16 140610 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140609 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140609 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140609 99.81 99.81 99.81 99.81 unch      
Jun15 140609 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140609 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140609 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140609 99.64 99.64 99.64 99.64 unch      
Jun16 140609 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Sep14 140609 145.25 145.26 145.14 145.17 -0.08 5,795 7,261 +2,932
Dec14 140609 144.60 144.60 144.60 144.60 -0.08      
Mar15 140609 144.03 144.03 144.03 144.03 -0.08      
Total Volume and Open Interest 12,543 22,682 +1,706
Euro-Bund(EUREX)
Jun14 140606 146.49 146.86 146.40 146.77 +0.58 1,184,002 179,951 -311,409
Sep14 140610 145.56 145.57 144.94 145.00 -0.39 1,211,601 1,118,628 +3,908
Dec14 140610 143.10 143.12 143.10 143.12 -0.44 15 9 +2
Total Volume and Open Interest 1,447,928 1,118,637 -11,811
Euro-Bobl(EUREX)
Jun14 140606 126.88 127.18 126.88 127.10 +0.26 930,096 117,111 -242,952
Sep14 140610 127.74 127.75 127.48 127.51 -0.16 908,570 865,059 +17,783
Dec14 140610 126.30 126.30 126.08 126.08 -0.39 10 10 +0
Total Volume and Open Interest 1,072,628 865,069 +329
3-Mth Euribor(EUREX)
Jun14 140610 99.750 99.750 99.745 99.750 unch 148 1,967 +239
Sep14 140610 99.785 99.785 99.785 99.785 unch 176 4,458 +468
Dec14 140610 99.800 99.800 99.800 99.800 unch 0 2,455 +174
Total Volume and Open Interest 366 31,980 +657
Long Gilt(LIFFE)
Jun14 140610 110~15 110~15 110~03 110~04 -0~09 104 18,923 -387
Sep14 140610 109~16 109~20 109~06 109~07 -0~09 86,140 360,230 +2,941
Total Volume and Open Interest 86,244 379,153 +2,554
3-Mth Short Sterling(LIFFE)
Jun14 140610 99.47 99.47 99.46 99.46 unch 2,954 337,719 -341
Sep14 140610 99.42 99.43 99.41 99.42 0.00 38,501 410,319 -3,007
Dec14 140610 99.27 99.28 99.25 99.26 -0.01 44,380 426,497 +12,236
Mar15 140610 99.08 99.08 99.05 99.06 -0.01 39,702 357,001 +8,562
Jun15 140610 98.85 98.86 98.81 98.82 -0.03 31,636 298,417 +849
Sep15 140610 98.62 98.63 98.58 98.58 -0.04 24,725 283,174 -2,501
Total Volume and Open Interest 307,198 3,251,369 +24,627
3-Mth Euribor(LIFFE)
Jun14 140610 99.750 99.750 99.740 99.745 -0.005 51,313 485,952 +23,232
Sep14 140610 99.785 99.790 99.780 99.785 unch 38,120 456,849 +29,819
Dec14 140610 99.805 99.805 99.800 99.800 unch 36,798 436,248 +34,729
Total Volume and Open Interest 520,859 3,940,153 +99,978
3-Mth Aus T-Bills(SFE)
Jun14 140610 97.32 97.32 97.31 97.32 unch 1,975 69,954 -2,532
Sep14 140610 97.33 97.34 97.33 97.34 unch 8,605 195,417 -3,005
Dec14 140610 97.32 97.33 97.31 97.33 unch 12,622 209,546 -2,378
Mar15 140610 97.27 97.28 97.25 97.28 -0.01 16,464 183,801 +1,623
Jun15 140610 97.18 97.20 97.16 97.19 -0.01 10,186 122,756 -1,475
Sep15 140610 97.07 97.08 97.04 97.08 -0.01 12,335 91,884 -1,500
Dec15 140610 96.96 96.97 96.94 96.97 unch 3,338 54,611 +1,419
Mar16 140610 96.84 96.86 96.83 96.86 -0.01 3,532 34,070 +1,316
Jun16 140610 96.73 96.76 96.73 96.76 -0.01 879 4,387 +448
Sep16 140610 96.65 96.67 96.65 96.67 -0.01 297 1,913 +45
Total Volume and Open Interest 70,258 968,906 -6,039
10-Year Aus T-Bonds(SFE)
Jun14 140610 96.21 96.22 96.18 96.22 -0.01 76,705 632,426 -13,282
Sep14 140610 96.19 96.20 96.17 96.20 -0.01 22 119 -7
Total Volume and Open Interest 76,727 632,545 -13,289
3-Year Aus T-Bonds(SFE)
Jun14 140610 97.15 97.17 97.13 97.16 -0.01 150,175 674,225 -35,924
Sep14 140610 97.09 97.11 97.08 97.11 0.00 445 653 +435
Total Volume and Open Interest 150,620 674,878 -35,489
Gold(CMX)
Jun14 140610 1252.4 1262.3 1251.0 1259.8 +6.3 381 1,210 -261
Aug14 140610 1252.7 1263.8 1250.1 1260.1 +6.2 112,940 252,018 +2,742
Oct14 140610 1251.9 1263.6 1251.0 1260.5 +6.3 1,383 13,978 -390
Dec14 140610 1252.8 1264.5 1252.8 1260.9 +6.3 2,636 55,079 +818
Feb15 140610 1265.0 1265.0 1261.2 1261.4 +6.3 107 7,118 +62
Apr15 140610 1261.8 1261.8 1261.8 1261.8 +6.3 5 7,990 +1
Jun15 140610 1262.2 1262.2 1262.2 1262.2 +6.3 182 7,624 +0
Aug15 140610 1263.0 1263.0 1263.0 1263.0 +6.3 1 4,730 +0
Oct15 140610 1263.8 1263.8 1263.8 1263.8 +6.3 0 638 +0
Dec15 140610 1265.1 1265.5 1264.7 1264.7 +6.3 192 11,453 -118
Feb16 140610 1266.1 1266.1 1266.1 1266.1 +6.3 0 848 +0
Apr16 140610 1267.8 1267.8 1267.8 1267.8 +6.3      
Total Volume and Open Interest 118,078 382,374 +2,853
Silver(CMX)
Jul14 140610 1905.5 1924.5 1897.0 1916.8 +10.2 46,762 96,934 -2,130
Sep14 140610 1910.5 1927.5 1902.0 1921.0 +10.2 11,166 24,626 +5,353
Dec14 140610 1914.0 1934.0 1906.5 1926.1 +10.2 2,406 16,885 -142
Mar15 140610 1937.0 1937.0 1930.7 1930.7 +10.3 47 4,379 +3
May15 140610 1928.5 1934.0 1928.5 1933.6 +10.3 107 1,449 +77
Jul15 140610 1936.5 1936.5 1936.5 1936.5 +10.4 25 2,851 +0
Sep15 140610 1939.4 1939.4 1939.4 1939.4 +10.5 0 525 +0
Total Volume and Open Interest 60,822 161,005 +3,173
Platinum(NYMEX)
Jul14 140610 1454.0 1485.8 1451.4 1482.2 +27.9 15,201 53,399 -5,190
Oct14 140610 1456.5 1486.5 1452.7 1483.0 +28.0 5,796 15,134 +5,167
Jan15 140610 1469.2 1483.3 1469.2 1483.3 +28.0 1 95 +0
Apr15 140610 1483.3 1483.3 1483.3 1483.3 +28.0 0 1 +0
Total Volume and Open Interest 20,998 68,631 -23
Palladium(NYMEX)
Jun14 140610 850.60 856.40 850.60 854.90 +12.95 47 293 -20
Sep14 140610 843.15 855.75 841.05 854.55 +12.95 6,137 39,486 -419
Dec14 140610 842.70 854.35 842.70 854.35 +12.85 54 608 +20
Total Volume and Open Interest 6,238 40,401 -419
Copper(CMX)
Jul14 140610 305.10 306.00 302.15 305.30 +0.95 71,948 76,880 -7,531
Sep14 140610 304.50 305.40 301.65 304.75 +0.90 23,114 45,067 +3,303
Dec14 140610 303.55 305.05 301.40 304.40 +0.75 8,731 19,662 +1,305
Mar15 140610 302.00 305.30 302.00 304.55 +0.70 834 2,398 +255
May15 140610 303.50 305.60 303.50 304.85 +0.70 270 555 +166
Total Volume and Open Interest 106,078 150,907 -2,179
DJIA Index(CBOT)
Jun14 140610 16922 16950 16890 16942 +6 106 7,582 +16
Sep14 140610 16871 16871 16863 16871 +8 70 64 +50
Dec14 140610 16787 16787 16779 16787 +8      
Mar15 140610 16708 16708 16700 16708 +8      
Total Volume and Open Interest 176 7,646 +66
E-mini DJIA Index(CBOT)
Jun14 140610 16930 16953 16889 16942 +6 104,401 126,185 -2,602
Sep14 140610 16854 16880 16818 16871 +8 3,136 5,666 +2,247
Dec14 140610 16765 16825 16765 16787 +8 2 25 +0
Mar15 140610 16708 16708 16708 16708 +8      
Total Volume and Open Interest 107,539 131,876 -355
S & P 500(CME)
Jun14 140610 1948.50 1951.50 1943.50 1950.50 +0.30 4,755 153,191 +450
Sep14 140610 1940.00 1943.30 1936.00 1943.20 +0.40 176 4,131 +43
Dec14 140610 1935.60 1935.60 1929.20 1935.60 +0.40 2 3,437 +4
Mar15 140610 1928.10 1928.10 1921.70 1928.10 +0.40 0 393 +0
Total Volume and Open Interest 4,933 161,152 +497
S & P 500 E-Mini(Globex)
Jun14 140610 1949.25 1951.75 1943.00 1950.50 +0.25 1,205,739 3,002,048 -2,915
Sep14 140610 1941.75 1944.25 1935.75 1943.25 +0.50 33,429 139,578 +20,092
Total Volume and Open Interest 1,239,600 3,147,090 +17,129
NASDAQ 100(CME)
Jun14 140610 3793.00 3804.00 3785.00 3800.50 +6.70 615 15,813 -126
Sep14 140610 3784.00 3794.00 3782.00 3793.50 +7.00 5 297 +0
Dec14 140610 3786.50 3786.50 3779.80 3786.50 +6.70      
Total Volume and Open Interest 620 16,110 -126
NASDAQ 100 E-Mini(Globex)
Jun14 140610 3792.50 3802.80 3784.80 3800.50 +6.70 200,419 349,373 -5,157
Sep14 140610 3785.30 3796.00 3777.50 3793.50 +7.00 2,053 14,635 +304
Total Volume and Open Interest 202,481 364,077 -4,849
S & P Midcap 400(CME)
Jun14 140610 1411.70 1415.10 1411.70 1411.70 -3.40 0 1,730 +0
Sep14 140610 1408.20 1411.70 1408.20 1408.20 -3.50      
Dec14 140610 1404.10 1407.60 1404.10 1404.10 -3.50      
Total Volume and Open Interest 0 1,730 +0
Volatility Index(CBOE)
Jun14 140610 12.20 12.40 11.95 12.05 -0.15 83,794 188,962 -2,916
Jul14 140610 13.45 13.67 13.20 13.25 -0.20 77,991 141,710 +16,267
Aug14 140610 14.35 14.60 14.20 14.25 -0.15 28,170 37,594 +1,263
Sep14 140610 15.25 15.47 15.15 15.20 -0.10 20,309 36,565 +1,273
Total Volume and Open Interest 244,167 471,218 +16,206
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140610 15160 15185 14910 15020 -150 13,034 55,473 -3,366
Sep14 140610 15200 15220 14950 15060 -145 1,559 6,544 +691
Total Volume and Open Interest 14,593 62,017 -2,675
Nikkei 225(SGX)
Jun14 140610 14975 14980 14910 14970 -170 96,568 264,744 -2,242
Sep14 140610 14975 14975 14900 14970 -165 12,570 23,184 +10,368
Dec14 140610 14880 14880 14880 14880 -165 0 27,142 +0
Total Volume and Open Interest 109,262 324,910 +8,234
CAC 40(EURONEXT)
Jun14 140610 4587.0 4598.5 4577.0 4592.0 +4.0 96,454 346,317 +8,004
Jul14 140610 4579.5 4591.0 4571.0 4585.0 +4.0 55 3,022 +332
Aug14 140610 4587.0 4587.0 4587.0 4587.0 +5.0 21 40 +16
Total Volume and Open Interest 96,794 349,881 +8,372
Hang Seng Index(HKFE)
Jun14 140610 23006 23266 22934 23177 +169 55,151 112,218 -1,862
Jul14 140610 22914 23167 22852 23075 +165 818 2,027 +276
Total Volume and Open Interest 56,137 118,026 -1,561
DAX(EUREX)
Jun14 140610 9999.5 10038.0 9987.5 10022.5 +16.5 135,262 133,303 +391
Sep14 140610 10006.5 10041.0 9997.0 10030.5 +16.0 2,348 9,990 +3,282
Dec14 140610 10038.0 10044.0 10018.5 10037.0 +17.0 159 635 +79
Total Volume and Open Interest 137,769 143,928 +3,752
FT-SE 100(EURONEXT)
Jun14 140610 6855.00 6873.00 6826.50 6859.50 -6.50 46,176 600,595 +4,405
Sep14 140610 6806.50 6824.50 6778.50 6811.00 -7.00 1,031 4,016 +469
Dec14 140610 6784.00 6784.00 6784.00 6784.00 -7.00 0 246 +0
Total Volume and Open Interest 47,207 604,857 +4,874
SPI 200(SFE)
Jun14 140610 5473.0 5504.0 5466.0 5477.0 +16.0 29,272 258,666 -1,379
Sep14 140610 5427.0 5454.0 5427.0 5433.0 +16.0 239 3,998 +190
Dec14 140610 5452.0 5453.0 5434.0 5434.0 +18.0 105 3,015 +17
Total Volume and Open Interest 29,886 268,346 -1,235
FTSE MIB(ISE)
Jun14 140610 22505.00 22550.00 22380.00 22475.00 -48.00 34,886 57,457 +1,244
Sep14 140610 22410.00 22465.00 22300.00 22403.00 -3.00 3,556 3,345 +2,240
Dec14 140610 22293.00 22293.00 22293.00 22293.00 -3.00 1 38 +0
Total Volume and Open Interest 38,443 60,840 +3,484
KOSPI 200(KFE)
Jun14 140610 260.15 262.85 260.05 262.60 +2.40 132,047 107,292 -3,999
Sep14 140610 260.55 264.45 260.55 264.20 +2.50 2,768 9,046 +2,500
Dec14 140610 265.45 265.60 265.40 265.60 +0.85 0 546 +0
Total Volume and Open Interest 134,816 117,299 -1,499
GSCI(CME)
Jun14 140610 651.35 654.90 650.35 651.35 -1.65 1,165 6,546 -1,090
Jul14 140610 646.50 650.00 645.50 646.50 -1.85 1,169 2,251 +1,089
Aug14 140610 641.80 645.00 640.50 641.80 -1.85      
Total Volume and Open Interest 2,334 8,797 -1
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