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 Thu June 12, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140612 1444.00 1452.75 1410.00 1415.25 -30.25 96,312 183,566 -9,246
Aug14 140612 1381.50 1389.75 1353.50 1360.25 -22.50 16,371 40,041 +1,608
Sep14 140612 1260.75 1268.25 1245.00 1250.75 -11.00 4,339 20,348 -449
Nov14 140612 1218.25 1226.50 1205.75 1212.25 -8.50 74,753 305,767 +14,351
Jan15 140612 1225.00 1231.50 1212.00 1218.75 -8.50 5,961 29,192 +1,519
Mar15 140612 1229.50 1238.50 1218.25 1224.75 -7.75 4,505 14,612 +1,586
May15 140612 1233.50 1241.50 1221.50 1228.00 -8.00 1,610 10,366 +264
Jul15 140612 1240.00 1245.00 1226.25 1232.75 -7.75 848 10,166 -61
Aug15 140612 1229.50 1230.00 1216.75 1216.75 -8.00 4 49 +0
Sep15 140612 1195.50 1205.00 1195.50 1195.50 -9.50 12 30 +10
Nov15 140612 1189.50 1197.00 1179.00 1186.00 -8.00 850 17,653 +417
Jan16 140612 1190.00 1198.00 1190.00 1190.00 -8.00 7 52 +4
Mar16 140612 1188.50 1196.25 1188.50 1188.50 -7.75 0 9 +0
May16 140612 1188.00 1195.75 1188.00 1188.00 -7.75 0 1 +0
Total Volume and Open Interest 205,574 632,121 +10,005
Soybean Meal(CBOT)
Jul14 140612 482.30 485.40 467.50 469.20 -13.10 44,344 115,599 -7,317
Aug14 140612 455.00 457.90 442.40 446.10 -9.70 11,739 35,163 +1,765
Sep14 140612 422.80 425.90 414.70 418.90 -4.30 1,743 14,031 +46
Oct14 140612 402.30 404.20 396.00 399.30 -3.70 1,796 14,580 -63
Dec14 140612 399.60 401.40 393.90 397.70 -2.60 28,875 108,288 +8,202
Jan15 140612 396.70 399.40 392.00 395.50 -3.00 1,188 11,127 -194
Mar15 140612 395.70 399.50 391.90 395.40 -3.00 520 8,112 -42
May15 140612 396.00 398.60 391.30 394.70 -3.00 822 6,920 +196
Jul15 140612 396.30 398.60 391.10 394.50 -2.40 430 6,948 +13
Aug15 140612 392.50 392.80 387.20 389.70 -3.10 15 884 -1
Total Volume and Open Interest 91,632 323,764 +2,619
Soybean Oil(CBOT)
Jul14 140612 38.48 38.93 38.48 38.58 +0.16 51,885 126,982 -6,470
Aug14 140612 38.65 39.06 38.61 38.68 +0.13 14,165 30,832 -320
Sep14 140612 38.77 39.07 38.62 38.69 +0.08 2,974 15,786 +439
Oct14 140612 38.68 38.95 38.50 38.57 +0.04 2,337 14,547 -150
Dec14 140612 38.71 39.09 38.58 38.71 +0.04 33,663 127,741 +5,994
Jan15 140612 39.03 39.25 38.74 38.85 unch 1,295 10,608 +82
Mar15 140612 39.30 39.53 39.01 39.11 unch 683 7,608 +191
May15 140612 39.47 39.74 39.23 39.33 unch 673 3,845 +253
Jul15 140612 39.66 39.96 39.48 39.59 +0.01 87 2,812 +13
Aug15 140612 39.84 39.99 39.60 39.63 +0.03 25 625 +0
Total Volume and Open Interest 107,992 343,974 +84
Canola(WCE)
Jul14 140612 459.2 462.6 451.2 454.4 -3.9 7,505 43,150 -2,149
Nov14 140612 453.7 457.2 447.5 450.5 -3.2 8,938 89,433 +1,451
Jan15 140612 463.1 463.1 454.3 456.7 -2.8 245 22,690 -136
Mar15 140612 462.1 462.1 459.7 459.7 -2.9 203 9,939 +150
May15 140612 463.8 463.8 461.7 461.7 -2.9 60 4,660 +25
Total Volume and Open Interest 17,033 172,893 -600
Corn(CBOT)
Jul14 140612 440.50 445.00 439.50 444.00 +3.00 142,517 403,399 -20,659
Sep14 140612 437.25 441.25 435.00 440.00 +2.50 104,001 358,627 +24,331
Dec14 140612 441.00 444.75 438.75 443.75 +2.00 83,604 451,794 +5,020
Mar15 140612 451.25 455.25 449.75 454.50 +1.75 8,712 72,806 +157
May15 140612 459.25 461.75 457.00 461.75 +2.00 2,058 16,993 +278
Jul15 140612 465.25 468.50 463.25 468.00 +1.75 5,495 34,942 +1,510
Sep15 140612 460.00 463.25 458.50 463.25 +2.25 736 4,651 +167
Dec15 140612 455.25 459.75 453.25 458.75 +2.75 2,814 49,909 -61
Mar16 140612 467.75 467.75 465.00 467.75 +2.75 23 1,059 +13
May16 140612 472.75 473.25 470.50 473.00 +2.50 0 244 +0
Total Volume and Open Interest 350,008 1,397,425 +10,762
Wheat(CBOT)
Jul14 140612 588.00 593.50 584.00 585.25 -4.00 69,509 160,999 -7,195
Sep14 140612 600.00 605.50 596.50 597.00 -4.50 40,506 100,529 +8,761
Dec14 140612 625.50 629.50 620.50 621.00 -5.25 19,224 82,977 +1,793
Mar15 140612 645.50 649.00 639.75 640.00 -6.50 2,858 26,483 -43
May15 140612 659.25 659.25 651.25 651.75 -6.75 564 4,373 +187
Jul15 140612 662.25 665.25 654.50 655.00 -8.50 1,691 20,167 +420
Total Volume and Open Interest 134,744 401,247 +4,145
Wheat(KCBT)
Jul14 140612 702.00 709.00 702.00 705.50 +1.25 15,400 46,613 -4,765
Sep14 140612 711.00 714.25 707.50 710.25 +1.25 10,531 43,218 +3,387
Dec14 140612 723.25 724.75 718.00 720.00 +0.25 4,775 38,762 +696
Mar15 140612 724.25 727.25 723.50 724.50 +0.25 706 5,212 +289
May15 140612 721.75 722.75 721.50 722.50 +0.25 196 1,106 +116
Jul15 140612 710.50 712.25 710.00 710.50 -0.50 151 5,639 -7
Total Volume and Open Interest 31,773 141,333 -284
Wheat(MGE)
Jul14 140612 684.00 686.75 680.00 682.00 -2.00 4,657 23,813 -835
Sep14 140612 692.00 694.00 688.75 690.00 -1.50 2,710 21,817 +776
Dec14 140612 702.50 705.00 700.50 701.50 -1.00 1,269 19,253 +375
Mar15 140612 711.00 714.25 710.75 710.75 -0.75 105 5,507 +22
May15 140612 715.50 715.50 715.00 715.00 -1.50 25 525 +14
Total Volume and Open Interest 8,768 71,411 +352
Oats(CBOT)
Jul14 140612 347.75 347.75 340.75 344.50 -1.75 418 3,050 -106
Sep14 140612 331.00 335.50 330.75 332.25 -1.50 53 1,288 +23
Dec14 140612 328.00 332.25 325.75 329.00 +3.25 483 3,237 +258
Mar15 140612 322.50 325.00 319.00 323.75 +4.75 27 255 +9
Total Volume and Open Interest 981 7,842 +184
Rough Rice(CBOT)
Jul14 140612 14.13 14.43 14.03 14.42 +0.30 600 4,150 -23
Sep14 140612 13.90 14.15 13.84 14.14 +0.26 376 3,255 +82
Nov14 140612 14.05 14.32 14.01 14.32 +0.29 301 1,560 +210
Jan15 140612 14.38 14.45 14.20 14.45 +0.27 6 29 +5
Total Volume and Open Interest 1,283 9,081 +274
Live Cattle(CME)
Jun14 140612 143.435 146.035 143.130 146.000 +2.965 6,681 19,731 -2,650
Aug14 140612 142.650 145.200 142.400 145.050 +2.850 21,605 177,406 -1,787
Oct14 140612 145.750 148.300 145.450 148.050 +2.565 11,077 71,738 +1,365
Dec14 140612 148.880 150.685 148.535 150.650 +2.050 6,775 42,510 +497
Feb15 140612 150.800 152.850 150.750 152.450 +1.650 2,864 19,283 +845
Apr15 140612 152.075 154.485 151.900 154.100 +2.165 1,366 9,358 +280
Total Volume and Open Interest 50,825 344,832 -1,283
Feeder Cattle(CME)
Aug14 140612 203.185 205.880 203.185 205.850 +2.970 5,576 26,304 -1,063
Sep14 140612 204.000 206.630 204.000 206.535 +2.905 1,411 5,349 +200
Oct14 140612 204.600 206.830 204.380 206.685 +2.855 2,495 7,688 +87
Nov14 140612 204.250 206.535 204.100 206.485 +2.700 1,225 4,362 +368
Jan15 140612 199.485 202.000 199.380 201.330 +2.080 723 3,791 +386
Mar15 140612 198.450 201.200 198.450 200.700 +2.350 141 935 +95
Apr15 140612 198.935 201.500 198.900 201.000 +2.150 22 150 +7
Total Volume and Open Interest 11,607 48,614 +93
Lean Hogs(CME)
Jun14 140612 115.785 116.200 115.500 115.980 unch 4,474 17,951 -1,042
Jul14 140612 124.900 126.500 124.350 125.930 +0.895 20,206 49,503 -3,838
Aug14 140612 129.700 131.185 128.800 130.800 +0.850 16,695 74,454 +6,234
Oct14 140612 109.550 112.100 109.200 111.650 +1.600 5,298 46,971 +90
Dec14 140612 96.500 98.900 96.100 98.650 +2.400 2,630 36,778 -8
Feb15 140612 91.885 93.750 91.580 93.600 +1.620 1,067 14,182 +381
Apr15 140612 89.750 90.200 89.385 90.135 +0.500 175 8,063 +100
May15 140612 93.000 93.200 92.750 92.750 +1.250 36 417 +18
Total Volume and Open Interest 50,774 252,508 +2,095
Class III Milk(CME)
Jun14 140612 21.32 21.32 21.27 21.29 -0.02 83 4,693 -26
Jul14 140612 21.02 21.14 20.86 20.88 -0.20 225 3,972 +44
Aug14 140612 20.81 20.89 20.60 20.65 -0.14 170 3,252 +43
Sep14 140612 20.66 20.70 20.54 20.56 -0.07 125 2,717 +23
Oct14 140612 20.19 20.25 20.15 20.15 -0.03 56 2,313 +20
Total Volume and Open Interest 875 24,924 +200
Cocoa(ICE)
Jul14 140612 3129 3148 3068 3085 -35 20,489 26,202 -10,619
Sep14 140612 3109 3119 3050 3062 -40 24,320 101,861 +9,287
Dec14 140612 3106 3115 3053 3065 -37 4,291 48,011 -1,557
Mar15 140612 3105 3111 3049 3061 -39 1,322 28,373 -150
May15 140612 3110 3115 3056 3066 -38 508 6,017 +297
Jul15 140612 3110 3110 3063 3063 -38 44 3,856 +20
Sep15 140612 3107 3107 3061 3061 -38 5 950 +4
Total Volume and Open Interest 50,982 216,022 -2,717
Coffee "C"(ICE)
Jul14 140612 171.60 173.30 168.15 171.95 +0.35 17,565 45,498 -4,389
Sep14 140612 174.00 175.90 170.85 174.70 +0.40 14,194 61,466 +5,825
Dec14 140612 177.75 178.90 174.10 178.10 +0.40 3,566 32,989 +926
Mar15 140612 180.65 181.80 177.15 181.15 +0.45 765 17,275 +190
May15 140612 182.65 182.65 182.65 182.65 +0.40 189 4,355 +70
Jul15 140612 183.20 183.20 183.20 183.20 +0.40 97 1,387 +58
Total Volume and Open Interest 36,407 170,653 +2,685
Orange Juice(ICE)
Jul14 140612 162.05 163.90 161.30 161.85 -0.75 1,044 11,853 -120
Sep14 140612 163.30 165.50 163.30 163.90 -0.55 605 5,331 +442
Nov14 140612 165.25 166.05 164.90 165.70 -0.45 39 1,018 +9
Jan15 140612 167.45 167.65 166.80 167.35 -0.40 35 362 +13
Mar15 140612 169.35 169.35 169.20 169.20 -0.45 15 26 +12
May15 140612 169.20 169.20 169.20 169.20 -0.45      
Total Volume and Open Interest 1,738 18,590 +356
Sugar #11(ICE)
Jul14 140612 16.76 16.87 16.68 16.70 -0.11 99,916 224,049 -34,425
Oct14 140612 17.60 17.64 17.50 17.51 -0.11 84,978 364,113 +30,195
Mar15 140612 18.66 18.67 18.51 18.55 -0.11 18,096 156,493 +4,825
May15 140612 18.70 18.70 18.55 18.58 -0.12 3,698 27,138 +480
Jul15 140612 18.63 18.70 18.56 18.58 -0.14 2,770 52,208 +463
Oct15 140612 18.85 18.85 18.76 18.82 -0.11 407 22,836 +86
Mar16 140612 19.20 19.25 19.18 19.22 -0.11 442 12,158 +137
May16 140612 19.17 19.20 19.17 19.20 -0.12 163 2,448 +109
Total Volume and Open Interest 210,651 872,550 +1,944
London Cocoa(LCE)
Jul14 140612 1989 1995 1961 1964 -20 7,725 47,686 -2,355
Sep14 140612 1960 1964 1929 1930 -28 11,031 76,577 +1,236
Dec14 140612 1945 1945 1914 1916 -26 2,730 54,742 +700
Mar15 140612 1930 1930 1905 1906 -24 2,181 63,143 +215
May15 140612 1916 1920 1897 1898 -22 721 19,854 +55
Jul15 140612 1913 1917 1890 1891 -23 192 2,027 +25
Sep15 140612 1910 1911 1883 1884 -24 167 1,331 -1
Total Volume and Open Interest 24,969 266,852 -111
London Sugar(LCE)
Aug14 140612 455.50 458.00 455.00 455.20 -1.00 3,551 36,452 -1,010
Oct14 140612 466.50 468.40 465.50 465.70 -1.80 2,196 26,153 +701
Dec14 140612 477.80 479.30 476.50 477.00 -1.70 438 9,010 +169
Mar15 140612 489.00 489.90 487.50 488.30 -1.70 133 6,796 +50
May15 140612 495.50 495.70 493.30 494.10 -1.10 3 2,311 +27
Total Volume and Open Interest 6,321 83,297 -62
Cotton(ICE)
Jul14 140612 85.38 86.60 84.81 85.62 +0.11 27,257 66,583 -8,726
Oct14 140612 77.05 77.80 76.91 77.73 +0.63 6 158 -1
Dec14 140612 77.26 77.90 76.80 77.83 +0.64 23,657 99,159 +9,231
Mar15 140612 77.87 78.80 77.64 78.71 +0.69 2,047 13,084 +1,085
May15 140612 78.61 79.37 78.56 79.32 +0.44 227 873 +22
Jul15 140612 79.37 79.87 79.37 79.82 +0.15 126 1,370 +32
Total Volume and Open Interest 53,326 182,769 +1,648
Lumber(CME)
Jul14 140612 299.0 304.1 299.0 302.2 +5.2 574 2,566 +48
Sep14 140612 297.0 302.0 297.0 300.2 +6.1 247 2,574 +70
Nov14 140612 302.6 306.0 301.0 304.1 +5.8 8 201 +1
Jan15 140612 310.0 312.0 304.9 310.0 +5.0 0 20 +0
Total Volume and Open Interest 829 5,363 +119
Crude Oil(NYM)
Jul14 140612 104.47 106.95 104.35 106.53 +2.13 255,599 208,866 -20,186
Aug14 140612 103.74 106.20 103.59 105.78 +2.16 130,931 224,581 +9,525
Sep14 140612 102.78 105.15 102.66 104.82 +2.13 77,279 168,104 +4,241
Oct14 140612 101.93 104.04 101.90 103.70 +2.04 35,100 100,609 -500
Nov14 140612 100.71 102.84 100.71 102.60 +1.93 24,735 59,810 -251
Dec14 140612 99.81 101.77 99.68 101.52 +1.81 61,669 230,238 -1,354
Jan15 140612 98.98 100.56 98.95 100.45 +1.70 9,160 65,087 +1,217
Feb15 140612 98.14 99.49 98.14 99.42 +1.60 2,570 31,483 -157
Mar15 140612 97.14 98.60 97.14 98.48 +1.50 6,413 56,103 +336
Apr15 140612 97.31 97.58 97.05 97.58 +1.41 1,301 23,889 +441
May15 140612 95.66 96.78 95.66 96.78 +1.32 1,062 21,068 +328
Jun15 140612 94.97 96.10 94.95 96.08 +1.24 12,153 88,044 +1,251
Jul15 140612 94.89 95.30 94.89 95.30 +1.17 626 21,619 +226
Aug15 140612 94.18 94.63 94.18 94.63 +1.13 791 19,016 +356
Sep15 140612 93.74 94.07 93.65 94.07 +1.09 1,280 24,576 +111
Oct15 140612 93.23 93.57 93.18 93.57 +1.04 515 17,504 +10
Total Volume and Open Interest 646,595 1,676,336 -420
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140612 104.500 106.950 104.350 106.525 +2.125 4,712 4,852 -46
Aug14 140612 103.725 106.200 103.675 105.775 +2.150 361 1,622 +87
Sep14 140612 102.625 105.100 102.625 104.825 +2.125 137 1,122 -8
Oct14 140612 101.800 104.000 101.800 103.700 +2.050 77 891 +47
Nov14 140612 102.025 102.600 101.975 102.600 +1.925 64 59 +36
Dec14 140612 100.100 101.525 100.100 101.525 +1.825 59 696 +53
Jan15 140612 100.450 100.450 100.450 100.450 +1.700 6 10 +4
Feb15 140612 99.425 99.425 99.425 99.425 +1.600 0 1 +0
Mar15 140612 98.475 98.475 98.475 98.475 +1.500 0 1 +0
Total Volume and Open Interest 5,416 9,331 +173
NY Harbor ULSD(NYM)
Jul14 140612 290.25 299.58 290.03 298.93 +8.50 48,554 67,921 -6,288
Aug14 140612 290.92 300.15 290.80 299.48 +8.38 24,084 45,317 +2,159
Sep14 140612 291.52 300.73 291.52 300.01 +8.25 13,925 36,908 +1,527
Oct14 140612 293.51 300.87 293.51 300.40 +8.09 7,267 17,320 -416
Nov14 140612 293.14 301.26 293.14 300.76 +7.88 5,799 12,280 +122
Dec14 140612 293.09 301.50 293.09 300.86 +7.64 8,315 32,009 -66
Jan15 140612 293.45 301.20 293.45 300.82 +7.37 1,363 12,552 -186
Feb15 140612 295.99 300.21 295.99 299.78 +7.07 1,477 5,419 +336
Mar15 140612 294.39 298.30 294.38 297.98 +6.74 1,261 8,709 -244
Apr15 140612 294.16 296.40 293.23 295.93 +6.41 396 5,089 +84
May15 140612 291.93 294.50 291.66 294.21 +6.09 306 3,444 -10
Jun15 140612 289.16 293.36 288.89 292.72 +5.81 849 15,743 +135
Jul15 140612 289.39 291.91 289.39 291.77 +5.59 306 1,485 +16
Aug15 140612 288.96 290.97 288.96 290.97 +5.38 112 732 -15
Total Volume and Open Interest 114,741 279,832 -2,805
RBOB Gasoline(NYM)
Jul14 140612 300.08 308.55 300.03 308.37 +8.29 55,016 94,596 -5,531
Aug14 140612 296.66 304.61 296.66 304.38 +7.78 31,470 60,798 +3,441
Sep14 140612 292.15 299.88 292.15 299.81 +7.52 20,618 43,859 +1,663
Oct14 140612 276.36 282.53 276.36 282.36 +7.05 10,406 32,098 -1,022
Nov14 140612 271.83 277.48 271.82 277.40 +6.72 5,919 20,925 -133
Dec14 140612 267.45 273.91 267.45 273.70 +6.39 5,059 26,739 +93
Jan15 140612 266.11 271.74 266.11 271.66 +6.16 1,061 9,459 +38
Feb15 140612 269.40 271.33 268.35 271.24 +6.02 450 6,201 +60
Mar15 140612 269.40 271.94 268.78 271.84 +5.92 1,285 5,115 +436
Apr15 140612 285.76 287.95 285.42 287.95 +5.71 494 3,914 +199
Total Volume and Open Interest 132,655 308,251 -332
e-miNY RBOB Gasoline(NYM)
Jul14 140612 308.40 308.40 308.37 308.40 +8.30 1 2 +1
Aug14 140612 304.40 304.40 304.38 304.40 +7.80      
Sep14 140612 299.80 299.81 299.80 299.80 +7.50      
Oct14 140612 282.40 282.40 282.36 282.40 +7.10      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Jul14 140612 4.526 4.769 4.520 4.762 +0.254 151,782 156,109 -22,246
Aug14 140612 4.529 4.770 4.519 4.763 +0.259 71,013 94,901 +4,969
Sep14 140612 4.519 4.750 4.507 4.743 +0.251 60,654 122,030 +15,184
Oct14 140612 4.522 4.744 4.512 4.736 +0.241 31,438 107,808 +3,391
Nov14 140612 4.557 4.776 4.557 4.770 +0.234 17,828 52,033 +2,414
Dec14 140612 4.636 4.842 4.636 4.836 +0.223 7,584 73,848 -72
Jan15 140612 4.695 4.897 4.693 4.891 +0.221 14,606 75,265 +1,483
Feb15 140612 4.646 4.850 4.646 4.847 +0.212 2,213 29,047 -21
Mar15 140612 4.591 4.745 4.570 4.741 +0.191 8,920 53,803 -270
Apr15 140612 4.150 4.240 4.150 4.235 +0.099 7,442 60,856 -950
May15 140612 4.130 4.190 4.125 4.190 +0.082 1,880 28,286 +317
Jun15 140612 4.153 4.207 4.142 4.207 +0.081 602 18,536 +110
Jul15 140612 4.170 4.235 4.167 4.234 +0.081 204 11,472 +60
Aug15 140612 4.174 4.234 4.160 4.228 +0.082 57 13,364 -1
Sep15 140612 4.155 4.209 4.142 4.209 +0.082 74 9,027 +14
Oct15 140612 4.163 4.234 4.163 4.228 +0.080 634 25,615 +185
Total Volume and Open Interest 378,865 1,020,527 +4,908
Brent Crude Oil(ICE)
Jul14 140612 110.09 113.34 110.00 113.02 +3.07 214,916 107,712 -40,398
Aug14 140612 109.34 112.75 109.34 112.42 +3.05 248,636 287,733 +7,165
Sep14 140612 108.82 111.96 108.72 111.64 +2.95 115,057 294,375 +8,503
Oct14 140612 108.30 111.26 108.30 110.94 +2.81 39,062 100,552 +2,289
Nov14 140612 107.81 110.65 107.81 110.34 +2.66 16,838 67,330 -413
Dec14 140612 107.34 110.07 107.34 109.78 +2.53 71,836 189,690 +5,367
Jan15 140612 106.94 109.47 106.94 109.22 +2.40 10,847 56,251 +1,817
Feb15 140612 106.77 108.87 106.71 108.63 +2.26 4,090 30,188 +260
Mar15 140612 106.25 108.27 106.21 108.05 +2.12 6,722 36,720 -478
Apr15 140612 105.60 107.47 105.60 107.47 +1.99 1,668 34,092 -399
May15 140612 107.07 107.07 106.99 106.99 +1.90 910 17,678 +325
Jun15 140612 104.87 106.75 104.87 106.55 +1.84 12,209 69,842 -1,418
Jul15 140612 106.14 106.14 106.14 106.14 +1.76 277 18,388 +133
Aug15 140612 105.68 105.68 105.68 105.68 +1.69 116 12,926 +133
Total Volume and Open Interest 760,799 1,582,669 -16,890
Gas Oil(ICE)
Jul14 140612 894.50 922.00 894.50 911.50 +17.25 69,814 112,161 +183
Aug14 140612 896.75 924.00 896.75 914.00 +17.75 41,902 90,201 +4,975
Sep14 140612 899.75 925.75 899.50 916.00 +18.00 23,208 53,620 +3,163
Oct14 140612 901.25 926.00 901.25 917.00 +18.00 10,948 33,543 -32
Nov14 140612 901.00 925.00 901.00 916.50 +17.75 4,863 28,539 -16
Dec14 140612 897.75 923.25 897.75 914.50 +17.25 16,761 64,919 -1,741
Jan15 140612 899.25 919.75 899.25 912.00 +16.75 2,420 18,158 +504
Total Volume and Open Interest 198,107 416,269 -1,683
Ethanol(CBOT)
Jul14 140612 2.101 2.135 2.092 2.131 +0.029 230 1,353 -35
Aug14 140612 2.030 2.067 2.021 2.062 +0.036 239 1,140 -56
Sep14 140612 1.955 1.993 1.955 1.991 +0.036 135 885 +63
Oct14 140612 1.898 1.931 1.898 1.931 +0.036 53 724 -9
Nov14 140612 1.862 1.874 1.862 1.866 +0.033 68 440 +14
Dec14 140612 1.805 1.828 1.805 1.818 +0.028 48 609 -5
Jan15 140612 1.784 1.784 1.784 1.784 +0.028 1 506 +0
Feb15 140612 1.749 1.768 1.749 1.768 +0.028 0 241 +0
Total Volume and Open Interest 774 6,218 -28
WTI Crude Oil(ICE)
Jul14 140612 104.43 106.94 104.40 106.53 +2.13 47,247 66,263 -5,097
Aug14 140612 103.68 106.16 103.68 105.78 +2.16 34,573 67,116 +3,690
Sep14 140612 103.07 105.14 103.07 104.82 +2.13 18,669 36,336 -1,707
Oct14 140612 102.30 104.00 102.30 103.70 +2.04 6,544 24,693 +726
Nov14 140612 102.02 102.62 101.95 102.60 +1.93 3,801 16,119 -177
Dec14 140612 99.89 101.73 99.89 101.52 +1.81 13,165 100,720 -691
Jan15 140612 99.39 100.45 99.39 100.45 +1.70 773 12,056 -175
Feb15 140612 98.45 99.42 98.45 99.42 +1.60 386 3,399 -8
Mar15 140612 97.56 98.50 97.56 98.48 +1.50 416 13,956 +53
Apr15 140612 97.58 97.58 97.58 97.58 +1.41 225 2,094 +182
May15 140612 96.78 96.78 96.78 96.78 +1.32 186 1,995 +49
Jun15 140612 94.97 96.09 94.97 96.08 +1.24 1,140 26,054 -51
Jul15 140612 95.30 95.30 95.30 95.30 +1.17 108 1,742 +34
Aug15 140612 94.21 94.63 94.18 94.63 +1.13 113 1,387 +73
Sep15 140612 94.07 94.07 94.07 94.07 +1.09 72 6,317 -15
Oct15 140612 93.57 93.57 93.57 93.57 +1.04 86 547 +41
Total Volume and Open Interest 131,016 508,573 -2,740
US Dollar Index(ICE)
Jun14 140612 80.780 80.840 80.540 80.590 -0.220 19,333 34,558 -5,952
Sep14 140612 80.880 80.940 80.635 80.680 -0.222 11,759 18,339 +7,305
Dec14 140612 81.000 81.000 80.760 80.775 -0.222 36 1,039 +29
Total Volume and Open Interest 31,128 53,957 +1,382
Australian Dollar(CME)
Jun14 140612 93.84 94.37 93.44 94.21 +0.40 59,624 99,542 -5,212
Sep14 140612 93.25 93.77 92.89 93.62 +0.40 22,515 29,361 +16,076
Dec14 140612 92.50 93.14 92.50 93.03 +0.40 20 66 +20
Total Volume and Open Interest 82,162 128,984 +10,887
British Pound(CME)
Jun14 140612 167.89 169.31 167.87 168.37 +0.44 149,335 178,974 -35,665
Sep14 140612 167.80 169.20 167.75 168.25 +0.44 80,841 92,226 +50,532
Dec14 140612 168.22 169.01 167.67 168.11 +0.44 0 249 +0
Total Volume and Open Interest 230,176 271,602 +14,867
Canadian Dollar(CME)
Jun14 140612 92.02 92.23 91.98 92.12 +0.13 54,068 78,394 -16,731
Sep14 140612 91.82 92.03 91.78 91.92 +0.13 24,276 43,359 +17,852
Dec14 140612 91.65 91.82 91.59 91.72 +0.13 237 3,220 -32
Mar15 140612 91.60 91.60 91.39 91.51 +0.12 5 547 +0
Total Volume and Open Interest 78,586 125,832 +1,089
Japanese Yen(CME)
Jun14 140612 98.04 98.42 97.90 98.37 +0.35 134,792 131,434 -14,911
Sep14 140612 98.09 98.48 97.95 98.42 +0.35 44,143 69,397 +28,480
Dec14 140612 98.06 98.48 98.06 98.48 +0.35 14 193 -6
Total Volume and Open Interest 178,952 201,094 +13,563
Swiss Franc(CME)
Jun14 140612 111.12 111.48 110.97 111.39 +0.28 40,844 33,192 -10,451
Sep14 140612 111.22 111.56 111.04 111.48 +0.29 17,147 19,074 +10,531
Dec14 140612 111.51 111.59 111.30 111.59 +0.29 0 174 +0
Total Volume and Open Interest 57,991 52,445 +80
EuroFX(CME)
Jun14 140612 135.33 135.72 135.12 135.64 +0.36 208,054 198,839 -27,559
Sep14 140612 135.34 135.76 135.16 135.68 +0.38 99,323 126,233 +55,021
Dec14 140612 135.45 135.75 135.18 135.73 +0.39 142 6,251 +4
Total Volume and Open Interest 307,522 331,636 +27,467
Mexican Peso(CME)
Jun14 140612 768.75 771.50 767.00 770.75 +2.75 90,479 101,443 -20,521
Jul14 140612 769.50 769.50 766.75 769.50 +2.75      
Total Volume and Open Interest 163,126 200,202 +28,645
Brazilian Real(CME)
Jul14 140612 444.90 448.05 444.90 448.05 +3.15 661 6,848 -12
Aug14 140612 443.90 443.90 440.85 443.90 +3.05 2 234 -2
Sep14 140612 437.95 440.20 437.40 440.20 +3.15 144 6,932 +85
Oct14 140612 436.20 436.20 433.30 436.20 +2.90      
Total Volume and Open Interest 807 26,258 +71
30-Year T-Bonds(CBOT)
Jun14 140612 135~250 136~250 135~200 136~210 +0~280 3,884 19,586 -1,265
Sep14 140612 134~310 136~020 134~220 135~290 +0~310 265,124 715,399 +8,314
Dec14 140612 133~300 134~190 133~200 134~190 +0~310 0 57 +0
Total Volume and Open Interest 269,008 735,042 +7,049
10-Year T-Notes(CBOT)
Jun14 140612 124~290 125~150 124~265 125~130 +0~140 14,564 22,912 -1,897
Sep14 140612 124~020 124~205 123~290 124~175 +0~150 1,040,230 2,571,870 +19,654
Dec14 140612 123~140 123~255 123~100 123~255 +0~155 0 3 +0
Total Volume and Open Interest 1,054,794 2,594,787 +17,757
5-Year T-Notes(CBOT)
Jun14 140612 119~214 119~296 119~210 119~290 +0~056 11,905 41,255 -2,526
Sep14 140612 118~286 119~060 118~254 119~036 +0~064 533,910 2,036,261 +17,939
Dec14 140612 118~060 118~060 117~314 118~060 +0~064      
Total Volume and Open Interest 545,815 2,077,516 +15,413
2 Year T-Notes(CBOT)
Jun14 140612 110~002 110~010 109~316 110~010 +0~004 5,752 15,846 -2,969
Sep14 140612 109~234 109~252 109~222 109~244 +0~010 193,311 1,031,097 +454
Dec14 140612 109~160 109~160 109~150 109~160 +0~010      
Total Volume and Open Interest 199,063 1,046,943 -2,515
Eurodollars(CME)
Jun14 140612 99.772 99.775 99.768 99.772 unch 62,422 666,404 -473
Sep14 140612 99.755 99.775 99.755 99.755 -0.005 99,365 741,252 +5,872
Dec14 140612 99.730 99.750 99.720 99.725 -0.005 184,756 916,915 -3,899
Mar15 140612 99.650 99.685 99.630 99.645 -0.005 254,020 1,082,089 +41,997
Jun15 140612 99.470 99.520 99.450 99.475 unch 312,147 963,077 -54,580
Sep15 140612 99.250 99.305 99.230 99.260 +0.010 267,733 1,163,330 +9,331
Dec15 140612 98.995 99.060 98.980 99.020 +0.025 264,033 1,470,998 +18,817
Mar16 140612 98.730 98.800 98.710 98.765 +0.035 201,074 988,066 -2,696
Jun16 140612 98.445 98.520 98.425 98.490 +0.045 222,600 772,246 -2,933
Sep16 140612 98.155 98.235 98.135 98.210 +0.050 124,754 523,420 -3,357
Dec16 140612 97.885 97.970 97.865 97.945 +0.055 133,318 781,172 -1,468
Mar17 140612 97.660 97.745 97.640 97.725 +0.060 91,870 482,874 +2,777
Jun17 140612 97.450 97.530 97.425 97.510 +0.060 63,471 317,480 +5,555
Sep17 140612 97.255 97.345 97.240 97.325 +0.060 44,914 229,345 +1,296
Dec17 140612 97.080 97.170 97.060 97.150 +0.065 38,091 208,702 +2,592
Mar18 140612 96.935 97.020 96.910 97.005 +0.070 22,364 137,349 +1,391
Jun18 140612 96.790 96.880 96.770 96.865 +0.070 20,706 150,102 +4,172
Sep18 140612 96.665 96.760 96.645 96.745 +0.075 16,368 60,431 +1,732
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140612 147~26 149~08 147~26 149~07 +1~13 5,300 38,974 -4,134
Sep14 140612 146~23 148~07 146~07 148~01 +1~14 58,063 471,451 -5,736
Dec14 140612 146~23 146~23 145~09 146~23 +1~14      
Total Volume and Open Interest 63,363 510,425 -9,870
30 Day Federal Funds(CBOT)
Jun14 140612 99.908 99.910 99.908 99.908 unch 3 27,662 -1
Jul14 140612 99.905 99.905 99.905 99.905 unch 750 27,744 +25
Aug14 140612 99.900 99.900 99.900 99.900 unch 965 17,430 +51
Sep14 140612 99.895 99.895 99.890 99.895 unch 393 23,055 +118
Oct14 140612 99.885 99.885 99.880 99.885 unch 1,220 16,964 +316
Nov14 140612 99.875 99.880 99.875 99.875 unch 1,030 13,492 -73
Total Volume and Open Interest 25,204 372,779 +2,564
3-Mth Euro-Yen(CME)
Jun14 140612 99.805 99.805 99.805 99.805 unch      
Sep14 140612 99.810 99.810 99.810 99.810 unch      
Dec14 140612 99.805 99.805 99.805 99.805 unch      
Mar15 140612 99.805 99.805 99.805 99.805 unch      
Jun15 140612 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140612 99.795 99.795 99.795 99.795 unch      
Dec15 140612 99.780 99.780 99.780 99.780 unch      
Mar16 140612 99.640 99.640 99.640 99.640 unch      
Jun16 140612 99.500 99.500 99.500 99.500 unch      
Sep16 140612 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140611 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140611 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140611 99.81 99.81 99.81 99.81 unch      
Jun15 140611 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140611 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140611 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140611 99.64 99.64 99.64 99.64 unch      
Jun16 140611 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Sep14 140611 145.21 145.25 145.14 145.20 -0.03 6,315 18,285 +3,317
Dec14 140611 144.63 144.63 144.63 144.63 -0.03      
Mar15 140611 144.06 144.06 144.06 144.06 -0.03      
Total Volume and Open Interest 12,717 25,236 -3,544
Euro-Bund(EUREX)
Sep14 140612 144.97 145.63 144.90 145.25 +0.07 543,497 1,154,286 +35,126
Dec14 140612 143.49 143.49 143.40 143.40 +0.07 1 9 -1
Mar15 140612 143.05 143.05 143.05 143.05 +0.07      
Total Volume and Open Interest 543,498 1,154,295 +35,125
Euro-Bobl(EUREX)
Sep14 140612 127.56 127.86 127.56 127.75 +0.09 425,975 895,993 +21,920
Dec14 140612 126.32 126.32 126.32 126.32 +0.09 1 10 +0
Mar15 140612 126.32 126.32 126.32 126.32 +0.09      
Total Volume and Open Interest 425,976 896,003 +21,920
3-Mth Euribor(EUREX)
Jun14 140612 99.765 99.765 99.765 99.765 +0.005 323 2,225 +259
Sep14 140612 99.820 99.820 99.820 99.820 +0.010 1 4,459 +1
Dec14 140612 99.835 99.835 99.825 99.825 +0.005 1 2,281 +0
Total Volume and Open Interest 354 32,065 +260
Long Gilt(LIFFE)
Jun14 140612 109~32 110~09 109~32 110~08 +0~00 1,018 18,316 -538
Sep14 140612 109~09 109~12 109~02 109~11 unch 158,088 367,558 +7,557
Total Volume and Open Interest 159,106 385,874 +7,019
3-Mth Short Sterling(LIFFE)
Jun14 140612 99.47 99.47 99.46 99.46 unch 7,465 336,066 -1,384
Sep14 140612 99.42 99.43 99.40 99.41 -0.01 29,836 412,625 -2,533
Dec14 140612 99.27 99.29 99.24 99.25 -0.02 83,361 432,930 +9,063
Mar15 140612 99.06 99.09 99.04 99.05 -0.02 97,390 356,679 +4
Jun15 140612 98.83 98.87 98.81 98.82 -0.02 75,380 334,346 +30,736
Sep15 140612 98.60 98.63 98.56 98.59 -0.02 66,425 283,540 +1,839
Total Volume and Open Interest 577,010 3,291,565 +29,581
3-Mth Euribor(LIFFE)
Jun14 140612 99.760 99.770 99.760 99.770 +0.010 121,142 468,056 -15,459
Sep14 140612 99.810 99.830 99.805 99.820 +0.010 170,394 473,976 +10,040
Dec14 140612 99.820 99.840 99.820 99.830 +0.005 98,607 441,834 +809
Total Volume and Open Interest 834,978 4,053,072 +42,480
3-Mth Aus T-Bills(SFE)
Jun14 140611 97.31 97.32 97.30 97.31 -0.01 4,972 67,778 -2,176
Sep14 140612 97.33 97.34 97.33 97.34 unch 15,403 199,380 +389
Dec14 140612 97.32 97.33 97.31 97.33 +0.01 19,008 214,028 +2,015
Mar15 140612 97.26 97.29 97.26 97.27 unch 14,150 182,846 -200
Jun15 140612 97.17 97.20 97.16 97.19 +0.02 10,131 126,273 -1,718
Sep15 140612 97.04 97.09 97.04 97.07 +0.03 5,498 92,638 +225
Dec15 140612 96.93 96.97 96.92 96.96 +0.03 2,426 54,240 +135
Mar16 140612 96.82 96.86 96.82 96.85 +0.03 614 33,469 -534
Jun16 140612 96.72 96.76 96.71 96.75 +0.03 89 5,161 -207
Sep16 140612 96.65 96.65 96.63 96.65 +0.03 10 2,735 -140
Total Volume and Open Interest 84,216 974,203 -4,947
10-Year Aus T-Bonds(SFE)
Jun14 140612 96.15 96.21 96.14 96.18 +0.02 204,314 635,385 -10,198
Sep14 140612 96.13 96.20 96.12 96.16 +0.02 145,139 115,628 +114,938
Total Volume and Open Interest 349,453 751,013 +104,740
3-Year Aus T-Bonds(SFE)
Jun14 140612 97.11 97.18 97.11 97.15 +0.04 142,282 622,672 -72,898
Sep14 140612 97.06 97.12 97.05 97.09 +0.03 64,229 60,543 +59,603
Total Volume and Open Interest 206,511 683,215 -13,295
Gold(CMX)
Jun14 140612 1260.0 1274.5 1260.0 1273.6 +12.8 1,007 1,055 -98
Aug14 140612 1261.1 1275.1 1260.0 1274.0 +12.8 107,080 249,699 -1,608
Oct14 140612 1261.7 1275.2 1261.5 1274.4 +12.8 9,576 12,091 -1,671
Dec14 140612 1261.5 1275.3 1261.5 1274.8 +12.8 8,792 55,216 -378
Feb15 140612 1268.0 1275.5 1267.2 1275.3 +12.8 367 7,477 +227
Apr15 140612 1262.5 1275.7 1262.3 1275.7 +12.8 250 7,936 -72
Jun15 140612 1276.1 1276.1 1276.1 1276.1 +12.8 45 7,196 -42
Aug15 140612 1269.4 1276.9 1269.4 1276.9 +12.8 110 4,871 +90
Oct15 140612 1277.8 1277.8 1277.8 1277.8 +12.9 0 638 +0
Dec15 140612 1274.7 1278.8 1274.7 1278.8 +13.0 918 12,365 +722
Feb16 140612 1280.2 1280.2 1280.2 1280.2 +13.0 0 848 +0
Apr16 140612 1281.9 1281.9 1281.9 1281.9 +13.0      
Total Volume and Open Interest 130,044 378,689 -2,733
Silver(CMX)
Jul14 140612 1919.0 1956.5 1915.0 1953.3 +36.1 40,750 85,787 -5,245
Sep14 140612 1922.0 1959.5 1920.0 1957.3 +36.0 11,988 35,690 +6,928
Dec14 140612 1925.0 1964.5 1924.5 1962.3 +36.0 2,213 17,263 +465
Mar15 140612 1936.0 1966.9 1936.0 1966.9 +36.0 61 4,396 +5
May15 140612 1951.0 1969.8 1951.0 1969.8 +36.0 3 1,458 -2
Jul15 140612 1972.8 1972.8 1972.8 1972.8 +36.1 271 2,914 +63
Sep15 140612 1975.7 1975.7 1975.7 1975.7 +36.1 100 625 +100
Total Volume and Open Interest 56,145 161,532 +2,357
Platinum(NYMEX)
Jul14 140612 1482.1 1485.2 1436.3 1441.3 -39.8 16,792 51,438 -440
Oct14 140612 1478.0 1479.6 1438.0 1441.9 -39.8 2,186 18,165 +1,775
Jan15 140612 1481.2 1481.2 1442.4 1442.4 -39.7 34 148 +25
Apr15 140612 1442.4 1442.4 1442.4 1442.4 -39.7 0 1 +0
Total Volume and Open Interest 19,017 69,756 +1,361
Palladium(NYMEX)
Jun14 140612 862.30 862.95 820.15 820.15 -40.55 34 203 -79
Sep14 140612 861.70 863.20 818.50 819.40 -40.75 6,194 40,036 +763
Dec14 140612 859.25 859.95 818.45 819.30 -40.70 33 620 +8
Total Volume and Open Interest 6,267 40,873 +691
Copper(CMX)
Jul14 140612 303.65 304.75 300.85 301.55 -2.50 47,654 64,012 -4,312
Sep14 140612 303.00 304.35 301.00 301.55 -2.00 17,726 52,236 +2,985
Dec14 140612 303.00 304.15 300.95 301.70 -1.65 4,472 21,459 +858
Mar15 140612 303.35 303.85 301.65 302.05 -1.45 764 2,769 +247
May15 140612 303.75 303.75 302.00 302.40 -1.40 250 590 +41
Total Volume and Open Interest 71,537 147,453 -45
DJIA Index(CBOT)
Jun14 140612 16864 16878 16728 16750 -105 130 7,202 -61
Sep14 140612 16786 16786 16665 16678 -107 80 199 +75
Dec14 140612 16594 16701 16594 16594 -107      
Mar15 140612 16515 16622 16515 16515 -107      
Total Volume and Open Interest 210 7,401 +14
E-mini DJIA Index(CBOT)
Jun14 140612 16853 16882 16704 16750 -105 81,782 121,370 -1,214
Sep14 140612 16779 16810 16633 16678 -107 4,537 9,497 +2,775
Dec14 140612 16671 16671 16594 16594 -107 2 24 +0
Mar15 140612 16515 16515 16515 16515 -107      
Total Volume and Open Interest 86,321 130,891 +1,561
S & P 500(CME)
Jun14 140612 1943.80 1947.40 1925.00 1930.50 -13.40 14,181 150,445 -696
Sep14 140612 1923.60 1934.50 1917.80 1923.20 -13.50 9,621 16,289 +9,041
Dec14 140612 1915.60 1917.10 1911.10 1915.60 -13.50 320 4,265 +278
Mar15 140612 1908.10 1909.60 1903.60 1908.10 -13.50 0 393 +0
Total Volume and Open Interest 24,122 171,392 +8,623
S & P 500 E-Mini(Globex)
Jun14 140612 1943.75 1947.75 1924.75 1930.50 -13.50 1,038,073 2,880,779 -86,546
Sep14 140612 1936.75 1940.50 1917.50 1923.25 -13.50 168,609 328,900 +130,909
Total Volume and Open Interest 1,207,062 3,215,901 +44,550
NASDAQ 100(CME)
Jun14 140612 3799.50 3806.00 3753.00 3771.30 -27.00 326 15,662 +77
Sep14 140612 3784.00 3787.00 3745.00 3764.50 -27.00 286 535 +231
Dec14 140612 3757.30 3784.30 3757.30 3757.30 -27.00      
Total Volume and Open Interest 612 16,197 +308
NASDAQ 100 E-Mini(Globex)
Jun14 140612 3797.50 3806.50 3751.50 3771.30 -27.00 154,780 344,533 -1,376
Sep14 140612 3792.30 3799.50 3744.80 3764.50 -27.00 9,431 20,157 +3,997
Total Volume and Open Interest 164,222 364,774 +2,626
S & P Midcap 400(CME)
Jun14 140612 1398.80 1406.00 1398.80 1398.80 -7.20 0 1,730 +0
Sep14 140612 1395.40 1402.60 1395.40 1395.40 -7.20      
Dec14 140612 1391.30 1398.50 1391.30 1391.30 -7.20      
Total Volume and Open Interest 0 1,730 +0
Volatility Index(CBOE)
Jun14 140612 12.50 13.45 12.29 13.20 +0.70 47,926 160,810 -16,571
Jul14 140612 13.50 14.35 13.35 14.15 +0.65 37,745 146,434 +3,286
Aug14 140612 14.40 15.08 14.30 14.90 +0.50 19,827 36,880 +569
Sep14 140612 15.30 15.88 15.22 15.75 +0.45 12,434 38,633 -344
Total Volume and Open Interest 133,339 454,546 -11,874
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140612 15000 15050 14805 14855 -90 51,410 36,175 -12,304
Sep14 140612 15030 15075 14835 14890 -95 40,895 46,170 +31,171
Total Volume and Open Interest 92,305 82,345 +18,867
Nikkei 225(SGX)
Sep14 140612 14980 15030 14975 14985 -65 97,553 129,692 +76,855
Dec14 140612 14895 14895 14895 14895 -70 0 27,142 +0
Mar15 140611 14950 14950 14950 14950 +90 0 50 +0
Total Volume and Open Interest 117,948 347,997 +23,087
CAC 40(EURONEXT)
Jun14 140612 4563.0 4575.0 4537.0 4555.5 -1.5 61,004 315,918 -30,399
Jul14 140612 4556.0 4567.5 4531.0 4548.5 -1.5 201 3,124 +102
Aug14 140612 4559.5 4567.5 4536.5 4549.5 -1.0 0 25 -15
Total Volume and Open Interest 61,343 319,704 -30,177
Hang Seng Index(HKFE)
Jun14 140612 23091 23186 22980 23143 +37 57,530 117,529 +2,949
Jul14 140612 22961 23074 22884 23050 +45 763 2,116 +86
Total Volume and Open Interest 58,457 123,388 +3,036
DAX(EUREX)
Jun14 140612 9960.0 9973.0 9895.0 9943.5 -2.0 64,658 135,746 +2,886
Sep14 140612 9966.5 9980.0 9903.5 9952.0 -2.0 1,499 11,352 +715
Dec14 140612 9970.0 9971.0 9939.5 9958.5 -1.0 92 619 -31
Total Volume and Open Interest 66,249 147,717 +3,570
FT-SE 100(EURONEXT)
Jun14 140612 6841.00 6853.00 6812.00 6846.50 +8.00 93,530 598,391 -2,931
Sep14 140612 6795.00 6804.00 6767.00 6798.50 +8.00 16,384 10,086 +6,176
Dec14 140612 6771.00 6771.00 6771.00 6771.00 +8.00 0 246 +0
Total Volume and Open Interest 109,914 608,723 +3,245
SPI 200(SFE)
Jun14 140612 5453.0 5457.0 5422.0 5431.0 -28.0 20,485 251,646 -4,825
Sep14 140612 5412.0 5412.0 5380.0 5387.0 -29.0 251 4,303 +203
Dec14 140612 5387.0 5387.0 5387.0 5387.0 -30.0 253 3,058 +90
Total Volume and Open Interest 21,148 261,890 -4,419
FTSE MIB(ISE)
Jun14 140612 22270.00 22350.00 22090.00 22152.00 -96.00 26,641 55,469 -3,259
Sep14 140612 22240.00 22280.00 22035.00 22085.00 -96.00 7,657 4,752 +1,217
Dec14 140612 21940.00 21968.00 21940.00 21968.00 -116.00 0 38 +0
Total Volume and Open Interest 34,298 60,259 -2,042
KOSPI 200(KFE)
Jun14 140612 262.30 262.60 261.10 261.85 -0.50 149,811 84,952 -8,610
Sep14 140612 263.80 264.05 262.45 263.15 -0.80 12,286 55,365 +27,333
Dec14 140612 264.90 265.40 260.15 265.00 -0.40 19 565 +20
Total Volume and Open Interest 162,117 141,297 +18,742
GSCI(CME)
Jun14 140612 659.75 663.20 658.10 663.20 +12.25 2,222 2,582 -2,124
Jul14 140612 655.00 658.80 653.50 658.80 +12.30 2,353 6,482 +2,292
Aug14 140612 654.30 654.30 653.30 654.30 +12.05      
Total Volume and Open Interest 4,575 9,064 +168
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