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 Mon June 16, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140616 1427.75 1435.50 1417.50 1421.75 -4.00 139,658 142,484 -22,001
Aug14 140616 1370.00 1378.00 1362.25 1367.25 -2.25 22,305 43,095 +1,825
Sep14 140616 1260.00 1266.25 1250.75 1255.75 -4.25 7,421 18,327 -1,277
Nov14 140616 1220.50 1225.75 1213.00 1217.00 -4.25 96,099 332,823 +15,072
Jan15 140616 1227.25 1232.00 1219.75 1223.00 -4.75 7,757 31,541 +1,649
Mar15 140616 1233.00 1237.75 1225.25 1228.50 -5.00 3,158 16,136 +826
May15 140616 1232.50 1240.00 1228.75 1232.50 -4.25 1,642 10,293 -160
Jul15 140616 1237.75 1245.25 1234.25 1237.25 -4.50 569 10,161 +0
Aug15 140616 1222.00 1226.00 1222.00 1222.00 -4.00 210 251 +195
Sep15 140616 1201.00 1206.25 1201.00 1201.00 -5.25 0 30 +0
Nov15 140616 1195.00 1199.00 1189.00 1191.25 -4.75 454 18,153 +89
Jan16 140616 1201.00 1202.00 1195.00 1195.00 -5.00 0 52 +0
Mar16 140616 1193.25 1198.75 1193.25 1193.25 -5.50 0 9 +0
May16 140616 1192.25 1197.75 1192.25 1192.25 -5.50 0 1 +0
Total Volume and Open Interest 279,281 623,640 -3,777
Soybean Meal(CBOT)
Jul14 140616 468.20 472.30 460.70 462.40 -5.50 79,085 96,522 -14,277
Aug14 140616 444.00 447.40 439.70 441.50 -1.90 16,115 40,212 +2,908
Sep14 140616 417.40 421.20 414.90 416.40 -1.00 3,749 14,533 +312
Oct14 140616 398.10 401.00 394.20 395.00 -3.40 4,196 15,671 +781
Dec14 140616 396.50 399.20 391.70 392.70 -4.00 38,633 129,340 +11,593
Jan15 140616 393.20 397.00 389.60 390.70 -3.50 2,798 11,893 +680
Mar15 140616 393.50 396.20 389.30 390.80 -2.90 1,613 8,645 +543
May15 140616 391.90 393.80 388.90 390.40 -2.40 835 7,379 +298
Jul15 140616 394.40 394.40 389.00 391.00 -2.00 386 7,086 +75
Aug15 140616 388.70 390.50 387.80 387.80 -2.30 251 1,085 +215
Total Volume and Open Interest 147,714 334,567 +3,164
Soybean Oil(CBOT)
Jul14 140616 39.76 39.80 39.35 39.50 -0.19 67,526 106,506 -12,481
Aug14 140616 39.81 39.84 39.45 39.61 -0.17 25,610 35,615 +3,522
Sep14 140616 39.78 39.84 39.41 39.62 -0.14 7,194 17,297 +1,435
Oct14 140616 39.64 39.67 39.23 39.50 -0.08 4,349 15,184 +628
Dec14 140616 39.82 39.82 39.30 39.61 -0.05 40,983 147,350 +11,199
Jan15 140616 39.74 39.93 39.49 39.79 -0.02 2,288 11,484 +496
Mar15 140616 39.99 40.17 39.76 40.06 -0.01 1,060 7,847 +250
May15 140616 40.21 40.41 40.03 40.28 -0.01 518 4,142 +194
Jul15 140616 40.45 40.58 40.25 40.50 -0.02 254 2,884 +75
Aug15 140616 40.46 40.51 40.46 40.46 -0.05 217 774 +131
Total Volume and Open Interest 150,047 351,721 +5,457
Canola(WCE)
Jul14 140616 462.1 469.4 460.3 467.4 +3.9 6,418 36,076 -3,831
Nov14 140616 457.6 463.8 457.0 461.9 +1.3 11,153 93,428 +778
Jan15 140616 465.5 469.6 463.5 468.0 +1.3 638 23,207 -53
Mar15 140616 470.0 471.0 466.5 471.0 +1.3 262 10,526 +180
May15 140616 472.1 473.2 472.0 473.2 +1.4 41 4,842 +31
Total Volume and Open Interest 18,544 171,253 -2,869
Corn(CBOT)
Jul14 140616 444.25 449.50 440.25 441.00 -6.00 157,865 353,091 -19,758
Sep14 140616 440.50 447.50 436.00 436.75 -6.25 116,684 404,761 +22,942
Dec14 140616 444.00 449.25 441.25 442.00 -5.50 66,875 467,529 +1,814
Mar15 140616 455.75 460.00 452.00 453.00 -5.25 7,599 73,552 -23
May15 140616 461.25 467.00 459.50 460.00 -5.00 3,065 17,518 +518
Jul15 140616 468.50 472.50 465.50 466.25 -5.00 4,680 36,875 +733
Sep15 140616 465.75 466.50 461.75 461.75 -4.75 510 5,275 +264
Dec15 140616 460.00 462.50 455.50 457.00 -5.00 2,704 50,315 +270
Mar16 140616 466.25 471.00 465.75 466.25 -4.75 13 1,065 +6
May16 140616 472.00 476.50 472.00 472.00 -4.50 23 265 +21
Total Volume and Open Interest 360,055 1,413,249 +6,791
Wheat(CBOT)
Jul14 140616 586.00 594.75 580.25 581.00 -5.00 63,749 129,263 -17,240
Sep14 140616 596.25 604.75 590.00 591.25 -5.25 48,915 131,135 +15,728
Dec14 140616 617.00 625.25 610.00 611.25 -5.75 14,949 89,342 +1,736
Mar15 140616 637.50 640.00 627.75 629.25 -5.75 3,104 26,488 +7
May15 140616 647.75 651.00 640.75 640.75 -5.50 212 4,445 -11
Jul15 140616 650.25 658.00 644.75 646.25 -5.00 979 20,226 -398
Total Volume and Open Interest 132,007 406,628 -174
Wheat(KCBT)
Jul14 140616 713.50 719.75 706.00 708.25 -5.00 18,242 33,087 -5,720
Sep14 140616 715.75 722.00 706.25 708.50 -7.00 14,427 53,224 +6,280
Dec14 140616 725.50 730.00 715.50 717.50 -6.75 5,032 39,500 -352
Mar15 140616 732.25 732.25 720.00 721.75 -7.00 679 5,394 -46
May15 140616 727.75 727.75 720.00 720.00 -6.50 147 1,309 +77
Jul15 140616 719.25 719.75 707.75 709.50 -5.50 182 5,440 -68
Total Volume and Open Interest 38,713 138,740 +171
Wheat(MGE)
Jul14 140616 684.00 689.75 677.75 680.00 -4.25 3,754 19,456 -2,322
Sep14 140616 691.50 697.25 685.00 686.25 -5.25 4,360 23,288 +875
Dec14 140616 702.50 708.25 696.00 697.00 -6.75 1,018 20,194 +383
Mar15 140616 712.75 715.25 705.00 705.50 -5.25 122 5,554 +13
May15 140616 714.00 714.00 710.75 710.75 -4.25 7 559 +0
Total Volume and Open Interest 9,285 69,551 -1,045
Oats(CBOT)
Jul14 140616 348.50 354.00 339.50 342.75 -4.50 779 2,283 -487
Sep14 140616 340.50 341.75 329.00 330.25 -6.25 50 1,310 +9
Dec14 140616 332.50 340.00 327.00 328.75 -4.00 856 3,744 +438
Mar15 140616 329.75 332.00 324.00 324.50 -3.50 15 255 +0
Total Volume and Open Interest 1,700 7,604 -40
Rough Rice(CBOT)
Jul14 140616 14.51 14.73 14.48 14.66 +0.15 595 4,000 -174
Sep14 140616 14.17 14.28 14.07 14.15 -0.02 500 3,397 +146
Nov14 140616 14.35 14.47 14.28 14.35 -0.01 182 1,680 +68
Jan15 140616 14.57 14.57 14.49 14.49 -0.01 20 43 +14
Total Volume and Open Interest 1,297 9,207 +54
Live Cattle(CME)
Jun14 140616 147.935 147.935 147.100 147.450 -0.150 6,640 15,655 -2,406
Aug14 140616 147.035 147.150 146.130 146.450 -0.180 30,176 176,375 -208
Oct14 140616 149.950 150.200 149.500 149.785 -0.065 20,866 73,043 +1,416
Dec14 140616 151.785 152.050 151.380 151.700 -0.050 9,689 43,824 +1,457
Feb15 140616 153.250 153.825 152.950 153.575 +0.225 5,535 21,706 +1,290
Apr15 140616 154.435 154.735 153.950 154.600 +0.100 2,488 11,219 +678
Total Volume and Open Interest 75,866 346,881 +2,435
Feeder Cattle(CME)
Aug14 140616 208.200 208.985 207.435 208.700 +0.550 4,564 25,999 -182
Sep14 140616 208.800 209.935 207.950 209.500 +0.765 1,352 5,654 +112
Oct14 140616 208.900 209.935 208.185 209.580 +0.780 1,975 7,693 +121
Nov14 140616 208.350 209.400 207.735 209.200 +1.050 763 4,459 +21
Jan15 140616 203.600 204.750 203.050 204.630 +1.300 297 3,950 -19
Mar15 140616 203.035 203.700 202.600 203.550 +0.700 110 920 +18
Apr15 140616 203.500 204.380 203.500 204.250 +0.920 55 199 +23
Total Volume and Open Interest 9,133 48,929 +108
Lean Hogs(CME)
Jul14 140616 127.230 127.300 124.000 124.250 -2.750 21,277 42,797 -4,046
Aug14 140616 131.500 131.750 128.285 128.285 -3.000 20,146 88,474 +7,351
Oct14 140616 111.885 112.000 108.750 109.600 -2.150 6,388 48,815 +786
Dec14 140616 98.850 98.850 95.430 96.180 -2.250 4,630 38,041 +765
Feb15 140616 93.500 93.680 90.330 91.000 -2.250 2,288 15,378 +731
Apr15 140616 90.000 90.035 88.600 89.330 -0.750 1,017 8,554 +312
May15 140616 93.000 93.000 92.750 92.750 unch 82 489 +37
Jun15 140616 95.150 95.150 93.750 94.000 -1.000 555 4,207 +340
Total Volume and Open Interest 59,866 262,954 +5,230
Class III Milk(CME)
Jun14 140616 21.28 21.30 21.28 21.30 unch 72 4,608 -18
Jul14 140616 20.87 21.12 20.83 21.04 +0.11 260 4,059 +84
Aug14 140616 20.74 20.98 20.70 20.78 +0.08 117 3,287 +50
Sep14 140616 20.58 20.86 20.58 20.70 +0.07 102 2,751 +60
Oct14 140616 20.16 20.47 20.16 20.25 +0.09 60 2,380 +47
Total Volume and Open Interest 790 25,217 +305
Cocoa(ICE)
Jul14 140616 3116 3135 3114 3126 +4 14,063 7,989 -9,408
Sep14 140616 3095 3109 3091 3106 +3 22,519 106,679 +740
Dec14 140616 3090 3108 3090 3104 +2 6,832 53,790 +4,493
Mar15 140616 3085 3103 3085 3102 +4 2,259 29,100 +294
May15 140616 3080 3106 3080 3104 +4 1,615 6,592 +362
Jul15 140616 3078 3100 3078 3100 +4 114 3,952 +65
Sep15 140616 3069 3096 3069 3096 +3 35 980 +21
Total Volume and Open Interest 47,456 210,371 -3,425
Coffee "C"(ICE)
Jul14 140616 173.65 176.70 172.10 172.95 -0.75 24,471 34,770 -5,611
Sep14 140616 176.20 179.40 174.85 175.80 -0.65 22,853 73,758 +6,191
Dec14 140616 179.55 182.80 178.45 179.25 -0.70 5,145 34,275 +1,004
Mar15 140616 183.15 185.90 182.10 182.40 -0.65 690 17,509 +168
May15 140616 186.90 187.70 184.15 184.25 -0.60 21 4,350 -3
Jul15 140616 185.55 188.30 184.95 185.05 -0.50 26 1,402 +8
Total Volume and Open Interest 53,278 173,778 +1,775
Orange Juice(ICE)
Jul14 140616 164.45 164.45 158.00 160.70 -3.85 1,021 10,998 -702
Sep14 140616 166.30 166.30 161.00 163.90 -2.60 717 6,159 +469
Nov14 140616 165.75 165.75 162.75 165.50 -2.60 9 1,040 -3
Jan15 140616 166.75 166.75 166.10 166.65 -2.95 8 381 +2
Mar15 140616 166.50 168.20 166.50 168.20 -3.20 1 33 +1
May15 140616 168.20 168.20 168.20 168.20 -3.20      
Total Volume and Open Interest 1,756 18,611 -233
Sugar #11(ICE)
Jul14 140616 17.11 17.22 17.04 17.10 +0.06 68,667 168,715 -21,922
Oct14 140616 17.99 18.03 17.82 17.97 +0.12 70,359 418,189 +28,728
Mar15 140616 19.00 19.08 18.85 19.02 +0.13 14,846 163,337 +3,025
May15 140616 18.95 19.07 18.85 19.02 +0.13 2,087 28,279 +180
Jul15 140616 19.00 19.06 18.84 19.02 +0.14 2,476 52,541 +176
Oct15 140616 19.08 19.24 19.04 19.20 +0.13 604 23,100 +238
Mar16 140616 19.47 19.59 19.47 19.54 +0.10 35 12,182 -8
May16 140616 19.49 19.49 19.49 19.49 +0.09 13 2,459 +12
Total Volume and Open Interest 159,088 879,976 +10,429
London Cocoa(LCE)
Jul14 140616 1972 1972 1954 1960 -13 6,546 41,968 -3,714
Sep14 140616 1939 1939 1928 1936 -3 10,071 78,964 +518
Dec14 140616 1919 1924 1914 1923 -1 4,609 55,718 +653
Mar15 140616 1910 1915 1904 1915 unch 3,481 63,882 +374
May15 140616 1901 1905 1899 1905 unch 438 20,111 +32
Jul15 140616 1899 1899 1899 1899 +1 90 2,091 +6
Sep15 140616 1891 1891 1891 1891 unch 115 1,380 +21
Total Volume and Open Interest 25,350 265,658 -2,122
London Sugar(LCE)
Aug14 140616 466.90 469.40 464.70 466.80 +1.60 2,969 34,437 -1,061
Oct14 140616 475.00 477.50 472.60 475.80 +1.90 1,445 27,397 +922
Dec14 140616 485.90 488.70 483.10 487.30 +2.40 227 8,974 -89
Mar15 140616 497.30 499.10 493.90 498.60 +2.40 58 6,860 +36
May15 140616 503.70 504.80 501.10 504.60 +3.10 6 2,351 +42
Total Volume and Open Interest 4,705 82,594 -150
Cotton(ICE)
Jul14 140616 87.00 88.44 87.00 87.65 +0.67 19,603 50,865 -8,600
Oct14 140616 77.75 78.02 76.29 76.67 -1.08 9 159 +0
Dec14 140616 77.75 77.95 77.00 77.12 -0.63 22,905 114,891 +9,474
Mar15 140616 78.88 79.09 78.10 78.23 -0.65 1,351 14,705 +657
May15 140616 79.76 79.76 78.88 78.88 -0.61 68 894 +12
Jul15 140616 79.62 80.15 79.37 79.50 -0.56 94 1,395 +35
Total Volume and Open Interest 44,081 184,517 +1,619
Lumber(CME)
Jul14 140616 307.8 313.3 306.5 313.0 +5.2 509 2,002 -221
Sep14 140616 306.7 310.0 305.7 308.2 +1.7 573 2,735 +96
Nov14 140616 309.2 312.5 309.0 311.5 +2.3 111 260 +40
Jan15 140616 318.0 318.0 314.0 318.0 +1.5 0 20 +0
Total Volume and Open Interest 1,193 5,021 -85
Crude Oil(NYM)
Jul14 140616 106.88 107.54 106.57 106.90 -0.01 321,499 171,212 -18,939
Aug14 140616 106.18 106.79 106.02 106.30 +0.13 160,583 252,912 +15,134
Sep14 140616 105.07 105.65 104.98 105.33 +0.26 92,753 176,538 +3,583
Oct14 140616 103.84 104.35 103.78 104.16 +0.34 53,244 107,879 +3,098
Nov14 140616 103.11 103.11 102.60 102.98 +0.38 36,890 61,189 +1,516
Dec14 140616 101.50 102.00 101.45 101.84 +0.40 102,149 235,187 +2,268
Jan15 140616 100.70 100.78 100.36 100.74 +0.41 11,016 65,616 +240
Feb15 140616 99.58 99.72 99.33 99.72 +0.42 5,358 31,793 +275
Mar15 140616 98.73 98.86 98.38 98.79 +0.43 14,073 60,954 +3,516
Apr15 140616 97.69 97.88 97.50 97.88 +0.44 2,492 24,525 +150
May15 140616 96.70 97.07 96.68 97.07 +0.45 3,295 22,514 +1,309
Jun15 140616 96.11 96.45 95.90 96.35 +0.47 31,191 94,602 +5,442
Jul15 140616 95.55 95.55 95.55 95.55 +0.48 1,660 22,368 +651
Aug15 140616 94.61 94.85 94.60 94.85 +0.48 964 19,344 +194
Sep15 140616 94.27 94.27 94.27 94.27 +0.48 2,468 24,594 +151
Oct15 140616 93.60 93.79 93.60 93.79 +0.49 1,568 18,592 +812
Total Volume and Open Interest 896,614 1,714,444 +24,318
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140616 106.900 107.550 106.525 106.900 unch 8,013 5,359 +289
Aug14 140616 106.175 106.800 105.975 106.300 +0.125 1,143 2,607 +575
Sep14 140616 105.475 105.525 105.025 105.325 +0.250 192 1,073 -28
Oct14 140616 104.050 104.150 104.050 104.150 +0.325 113 1,026 +67
Nov14 140616 102.975 102.975 102.975 102.975 +0.375 59 56 +23
Dec14 140616 101.500 101.850 101.500 101.850 +0.400 49 773 +43
Jan15 140616 100.750 100.750 100.750 100.750 +0.425 3 13 +3
Feb15 140616 99.725 99.725 99.725 99.725 +0.425 0 1 +0
Mar15 140616 98.800 98.800 98.800 98.800 +0.450 0 1 +0
Total Volume and Open Interest 9,572 10,986 +972
NY Harbor ULSD(NYM)
Jul14 140616 299.26 300.65 298.28 299.79 +1.03 84,632 61,360 -2,233
Aug14 140616 300.00 301.27 299.04 300.54 +1.11 33,956 51,662 +4,605
Sep14 140616 301.14 301.75 299.83 301.34 +1.17 19,846 43,865 +3,581
Oct14 140616 301.58 302.51 300.43 302.06 +1.30 7,945 18,389 +801
Nov14 140616 301.59 302.79 300.78 302.52 +1.42 5,711 13,391 +482
Dec14 140616 302.68 302.85 300.78 302.56 +1.47 17,626 31,001 -839
Jan15 140616 300.90 302.60 300.90 302.42 +1.51 2,234 12,907 +251
Feb15 140616 300.20 301.49 299.87 301.36 +1.57 1,459 5,819 +240
Mar15 140616 298.80 299.78 298.80 299.61 +1.64 1,157 8,804 +22
Apr15 140616 296.88 297.59 296.87 297.59 +1.70 638 5,039 +32
May15 140616 295.40 295.91 295.23 295.91 +1.74 439 3,604 +69
Jun15 140616 293.36 294.74 292.95 294.44 +1.75 3,438 15,745 -117
Jul15 140616 293.51 293.51 293.51 293.51 +1.81 644 1,423 -68
Aug15 140616 292.67 292.67 292.67 292.67 +1.84 373 868 +128
Total Volume and Open Interest 182,888 288,603 +6,701
RBOB Gasoline(NYM)
Jul14 140616 306.13 308.11 305.23 307.18 +1.41 63,623 78,157 -7,950
Aug14 140616 302.76 304.61 301.84 304.05 +1.71 49,598 69,151 +6,712
Sep14 140616 298.97 300.20 298.03 299.87 +1.67 26,726 46,463 +977
Oct14 140616 282.77 283.45 281.07 283.10 +1.66 11,570 31,467 +409
Nov14 140616 276.90 278.64 276.51 278.33 +1.59 9,574 22,768 +891
Dec14 140616 274.58 275.22 272.87 274.76 +1.49 8,016 27,797 +167
Jan15 140616 271.39 272.99 271.39 272.82 +1.40 2,153 9,946 +337
Feb15 140616 271.09 272.72 270.94 272.50 +1.38 781 6,613 +313
Mar15 140616 272.44 273.53 272.44 273.25 +1.42 703 5,444 +294
Apr15 140616 288.09 289.51 288.09 289.51 +1.45 346 4,193 +97
Total Volume and Open Interest 173,499 306,877 +2,382
e-miNY RBOB Gasoline(NYM)
Jul14 140616 307.20 307.20 307.18 307.20 +1.40 0 2 +0
Aug14 140616 304.10 304.10 304.05 304.10 +1.80      
Sep14 140616 299.90 299.90 299.87 299.90 +1.70      
Oct14 140616 283.10 283.10 283.10 283.10 +1.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul14 140616 4.757 4.886 4.669 4.707 -0.032 229,855 119,211 -18,381
Aug14 140616 4.758 4.893 4.682 4.718 -0.030 109,000 121,296 +17,919
Sep14 140616 4.780 4.874 4.667 4.705 -0.029 63,126 148,165 +10,783
Oct14 140616 4.769 4.879 4.666 4.704 -0.029 35,941 112,216 +1,577
Nov14 140616 4.803 4.905 4.701 4.739 -0.030 21,294 55,991 +1,419
Dec14 140616 4.852 4.985 4.768 4.807 -0.029 9,818 75,164 +1,334
Jan15 140616 4.950 5.027 4.832 4.868 -0.026 19,596 77,154 +1,792
Feb15 140616 4.895 4.895 4.792 4.828 -0.024 4,534 29,817 +436
Mar15 140616 4.810 4.810 4.685 4.722 -0.021 15,876 55,333 +1,444
Apr15 140616 4.271 4.273 4.216 4.246 unch 12,933 64,312 +3,012
May15 140616 4.235 4.235 4.192 4.204 +0.003 4,328 27,638 -1,061
Jun15 140616 4.245 4.261 4.197 4.221 +0.003 931 18,702 +17
Jul15 140616 4.295 4.295 4.228 4.247 +0.003 687 11,733 +200
Aug15 140616 4.250 4.255 4.230 4.241 +0.003 307 13,441 +65
Sep15 140616 4.236 4.236 4.218 4.222 +0.003 859 9,564 +481
Oct15 140616 4.242 4.257 4.225 4.240 +0.003 1,855 25,798 +110
Total Volume and Open Interest 533,085 1,055,152 +21,609
Brent Crude Oil(ICE)
Aug14 140616 112.73 113.28 112.33 112.94 +0.48 378,468 329,946 +29,638
Sep14 140616 112.20 112.51 111.62 112.25 +0.57 158,014 321,663 +15,414
Oct14 140616 111.70 111.79 110.96 111.62 +0.64 64,562 108,701 +7,222
Nov14 140616 111.06 111.19 110.40 111.07 +0.71 35,653 65,706 -800
Dec14 140616 110.00 110.62 109.80 110.53 +0.77 152,927 199,287 +7,374
Jan15 140616 109.73 110.06 109.26 109.99 +0.82 33,878 57,399 -291
Feb15 140616 109.20 109.45 108.68 109.43 +0.87 27,072 29,249 +58
Mar15 140616 108.59 108.90 108.13 108.86 +0.90 38,894 39,018 +2,124
Apr15 140616 107.97 108.30 107.55 108.30 +0.92 18,874 45,208 +9,605
May15 140616 107.79 107.79 107.79 107.79 +0.91 3,777 17,985 +59
Jun15 140616 106.99 107.39 106.60 107.31 +0.90 26,428 71,083 +489
Jul15 140616 106.87 106.87 106.87 106.87 +0.88 1,049 18,615 +271
Aug15 140616 106.38 106.38 106.38 106.38 +0.87 702 13,220 +240
Sep15 140616 105.82 105.82 105.82 105.82 +0.86 1,420 18,820 +566
Total Volume and Open Interest 1,134,084 1,611,337 +32,293
Gas Oil(ICE)
Jul14 140616 922.00 925.50 919.75 924.50 +3.75 127,186 99,106 -6,173
Aug14 140616 924.25 928.25 922.25 927.50 +4.00 88,622 106,483 +9,280
Sep14 140616 925.50 930.50 924.50 929.75 +4.50 59,228 55,073 +864
Oct14 140616 926.25 931.25 925.50 930.75 +5.25 32,712 42,786 +9,884
Nov14 140616 928.75 930.50 924.50 929.75 +5.25 11,777 29,785 +712
Dec14 140616 922.50 927.75 921.75 927.00 +5.25 32,148 70,459 +3,832
Jan15 140616 923.50 924.25 919.50 924.00 +5.00 3,228 18,919 +877
Total Volume and Open Interest 354,901 422,611 +17,203
Ethanol(CBOT)
Jul14 140616 2.161 2.177 2.155 2.163 +0.009 270 1,211 -113
Aug14 140616 2.100 2.105 2.082 2.090 +0.003 300 1,154 +24
Sep14 140616 2.027 2.030 2.008 2.013 +0.002 171 944 +41
Oct14 140616 1.956 1.958 1.947 1.947 +0.002 81 755 +32
Nov14 140616 1.894 1.894 1.883 1.883 +0.002 55 571 -7
Dec14 140616 1.840 1.850 1.839 1.839 +0.001 42 762 +13
Jan15 140616 1.809 1.809 1.805 1.805 +0.001 24 499 +3
Feb15 140616 1.797 1.810 1.789 1.789 +0.001 8 241 +4
Total Volume and Open Interest 960 6,469 +6
WTI Crude Oil(ICE)
Jul14 140616 107.25 107.52 106.60 106.90 -0.01 53,507 58,643 -6,255
Aug14 140616 106.57 106.75 106.02 106.30 +0.13 51,594 76,237 +5,266
Sep14 140616 105.50 105.56 105.06 105.33 +0.26 25,237 39,577 +689
Oct14 140616 104.17 104.32 103.84 104.16 +0.34 9,579 28,682 +95
Nov14 140616 102.88 102.98 102.64 102.98 +0.38 7,259 16,090 +378
Dec14 140616 101.88 101.95 101.49 101.84 +0.40 21,043 102,803 +267
Jan15 140616 100.73 100.79 100.38 100.74 +0.41 1,257 11,827 -152
Feb15 140616 99.34 99.72 99.34 99.72 +0.42 587 3,490 +97
Mar15 140616 98.40 98.79 98.40 98.79 +0.43 1,137 14,562 +336
Apr15 140616 97.88 97.88 97.88 97.88 +0.44 553 2,325 +165
May15 140616 97.07 97.07 97.07 97.07 +0.45 594 2,181 +173
Jun15 140616 96.05 96.36 95.93 96.35 +0.47 2,834 25,907 -197
Jul15 140616 95.27 95.55 95.27 95.55 +0.48 233 1,793 +51
Aug15 140616 94.58 94.85 94.58 94.85 +0.48 381 1,459 +96
Sep15 140616 94.00 94.27 94.00 94.27 +0.48 395 6,252 -41
Oct15 140616 93.79 93.79 93.79 93.79 +0.49 144 605 +59
Total Volume and Open Interest 184,386 516,788 +1,602
US Dollar Index(ICE)
Jun14 140616 80.640 80.710 80.467 80.467 -0.188 19,599 25,362 -5,342
Sep14 140616 80.730 80.815 80.510 80.573 -0.177 27,267 44,604 +13,697
Dec14 140616 80.800 80.800 80.650 80.668 -0.182 35 1,036 +11
Total Volume and Open Interest 46,901 71,023 +8,366
Australian Dollar(CME)
Jun14 140616 94.05 94.12 93.76 94.01 +0.04 107,662 68,558 -11,343
Sep14 140616 93.45 93.58 93.13 93.38 unch 86,211 98,609 +32,493
Dec14 140616 92.77 92.82 92.77 92.79 unch 39 113 +29
Total Volume and Open Interest 193,912 167,294 +21,179
British Pound(CME)
Jun14 140616 169.80 170.09 169.62 169.88 +0.20 189,453 109,924 -28,148
Sep14 140616 169.64 169.97 169.46 169.65 +0.10 148,123 218,407 +70,946
Dec14 140616 169.70 169.70 169.46 169.46 +0.10 37 375 -2
Total Volume and Open Interest 338,233 328,859 +42,260
Canadian Dollar(CME)
Jun14 140616 92.13 92.26 91.90 92.15 +0.03 66,367 45,694 -23,839
Sep14 140616 91.91 92.09 91.69 91.95 +0.03 49,646 82,469 +22,337
Dec14 140616 91.70 91.85 91.59 91.75 +0.03 265 3,425 +185
Mar15 140616 91.55 91.55 91.52 91.55 +0.03 53 585 +40
Total Volume and Open Interest 116,333 132,497 -1,277
Japanese Yen(CME)
Jun14 140616 98.02 98.31 98.01 98.20 +0.17 146,785 80,749 -21,061
Sep14 140616 98.06 98.37 98.06 98.25 +0.17 83,627 132,121 +32,121
Dec14 140616 98.32 98.32 98.32 98.32 +0.18 36 246 +5
Total Volume and Open Interest 230,449 213,187 +11,066
Swiss Franc(CME)
Jun14 140616 111.06 111.42 110.96 111.42 +0.37 34,327 26,536 -2,899
Sep14 140616 111.18 111.63 111.04 111.49 +0.36 17,190 29,611 +4,697
Dec14 140616 111.35 111.67 111.24 111.59 +0.35 3 177 +3
Total Volume and Open Interest 51,520 56,329 +1,801
EuroFX(CME)
Jun14 140616 135.40 135.66 135.13 135.66 +0.32 209,557 111,496 -42,930
Sep14 140616 135.44 135.85 135.17 135.72 +0.34 136,916 251,397 +47,194
Dec14 140616 135.47 135.86 135.25 135.78 +0.34 969 6,534 +144
Total Volume and Open Interest 347,446 369,744 +4,410
Mexican Peso(CME)
Jun14 140616 767.25 768.75 766.25 767.25 -1.50 78,873 57,420 -40,924
Jul14 140616 765.25 765.75 765.25 765.25 -2.25      
Total Volume and Open Interest 141,914 196,514 -19,180
Brazilian Real(CME)
Jul14 140616 447.35 447.35 445.30 445.80 -0.75 55 6,857 -5
Aug14 140616 442.50 443.20 441.35 441.65 -0.75 0 234 +0
Sep14 140616 439.35 439.35 437.45 437.95 -0.75 55 6,909 +11
Oct14 140616 434.00 434.80 434.00 434.00 -0.80      
Total Volume and Open Interest 110 26,244 +6
30-Year T-Bonds(CBOT)
Jun14 140616 136~180 137~020 136~160 136~250 +0~060 6,628 11,514 -2,154
Sep14 140616 135~260 136~110 135~210 135~310 +0~060 446,663 753,078 +11,700
Dec14 140616 134~210 134~210 134~210 134~210 +0~060 2 58 +0
Total Volume and Open Interest 453,293 764,650 +9,546
10-Year T-Notes(CBOT)
Jun14 140616 125~090 125~120 125~015 125~055 unch 6,573 14,945 -4,617
Sep14 140616 124~100 124~165 124~060 124~100 +0~005 1,361,144 2,603,917 +9,996
Dec14 140616 123~185 123~185 123~150 123~175 +0~005 4 98 +3
Total Volume and Open Interest 1,367,721 2,618,962 +5,382
5-Year T-Notes(CBOT)
Jun14 140616 119~246 119~252 119~216 119~222 -0~012 4,304 35,248 -775
Sep14 140616 118~300 119~000 118~270 118~284 -0~012 689,532 2,040,725 +6,573
Dec14 140616 117~306 118~000 117~306 117~306 -0~012      
Total Volume and Open Interest 693,836 2,075,973 +5,798
2 Year T-Notes(CBOT)
Jun14 140616 109~306 109~316 109~304 109~304 -0~010 1,462 13,274 -647
Sep14 140616 109~220 109~222 109~204 109~210 -0~012 256,911 1,008,036 -2,307
Dec14 140616 109~124 109~136 109~124 109~124 -0~012 0 2 +0
Total Volume and Open Interest 258,373 1,021,312 -2,954
Eurodollars(CME)
Jun14 140613 99.770 99.772 99.768 99.770 -0.003 74,764 657,351 -9,053
Sep14 140616 99.755 99.755 99.750 99.755 unch 339,018 744,512 +844
Dec14 140616 99.710 99.715 99.705 99.710 -0.005 367,520 892,853 -25,991
Mar15 140616 99.620 99.625 99.600 99.610 -0.015 510,385 1,115,133 +12,969
Jun15 140616 99.445 99.445 99.420 99.430 -0.020 467,748 985,708 +27,630
Sep15 140616 99.230 99.230 99.200 99.210 -0.020 418,173 1,142,280 -16,351
Dec15 140616 98.985 98.990 98.960 98.965 -0.020 390,731 1,454,154 +773
Mar16 140616 98.730 98.735 98.695 98.705 -0.020 338,436 967,422 -6,853
Jun16 140616 98.440 98.460 98.415 98.425 -0.020 331,614 790,626 -4,449
Sep16 140616 98.165 98.180 98.135 98.145 -0.015 219,834 537,428 +5,679
Dec16 140616 97.890 97.920 97.875 97.885 -0.010 230,093 779,641 -6,459
Mar17 140616 97.700 97.700 97.660 97.670 -0.005 140,097 476,541 -2,831
Jun17 140616 97.465 97.490 97.450 97.465 unch 112,455 321,233 -483
Sep17 140616 97.280 97.310 97.265 97.285 +0.005 84,152 224,683 -327
Dec17 140616 97.105 97.140 97.090 97.115 +0.005 62,747 211,710 +485
Mar18 140616 96.950 96.995 96.945 96.975 +0.010 40,933 137,850 +707
Jun18 140616 96.820 96.860 96.810 96.840 +0.010 31,458 151,605 +987
Sep18 140616 96.700 96.740 96.690 96.720 +0.010 20,390 59,028 -816
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140616 149~15 150~06 149~06 149~17 +0~11 1,540 35,586 -1,348
Sep14 140616 147~31 149~05 147~26 148~11 +0~11 83,954 476,247 +3,903
Dec14 140616 147~01 147~01 146~22 147~01 +0~11      
Total Volume and Open Interest 85,494 511,833 +2,555
30 Day Federal Funds(CBOT)
Jun14 140616 99.905 99.908 99.905 99.905 -0.003 2,902 28,561 +985
Jul14 140616 99.900 99.905 99.895 99.900 -0.005 3,424 30,382 +2,477
Aug14 140616 99.890 99.895 99.885 99.895 unch 995 17,517 +116
Sep14 140616 99.890 99.890 99.885 99.890 unch 1,251 24,001 +952
Oct14 140616 99.880 99.885 99.880 99.885 unch 1,438 17,572 +624
Nov14 140616 99.870 99.875 99.870 99.875 unch 1,625 13,809 +787
Total Volume and Open Interest 46,564 385,517 +10,310
3-Mth Euro-Yen(CME)
Jun14 140616 99.790 99.790 99.790 99.790 -0.015      
Sep14 140616 99.810 99.810 99.810 99.810 unch      
Dec14 140616 99.805 99.805 99.805 99.805 unch      
Mar15 140616 99.805 99.805 99.805 99.805 unch      
Jun15 140616 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140616 99.795 99.795 99.795 99.795 unch      
Dec15 140616 99.780 99.780 99.780 99.780 unch      
Mar16 140616 99.640 99.640 99.640 99.640 unch      
Jun16 140616 99.500 99.500 99.500 99.500 unch      
Sep16 140616 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140613 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140613 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140613 99.81 99.81 99.81 99.81 unch      
Jun15 140613 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140613 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140613 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140613 99.64 99.64 99.64 99.64 unch      
Jun16 140613 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Sep14 140613 145.20 145.30 145.15 145.21 +0.01 1,748 17,533 +439
Dec14 140613 144.70 144.70 144.64 144.64 +0.01      
Mar15 140613 144.07 144.07 144.07 144.07 +0.01      
Total Volume and Open Interest 1,748 17,533 +439
Euro-Bund(EUREX)
Sep14 140616 145.65 145.81 145.51 145.70 +0.25 557,502 1,171,463 +15,552
Dec14 140616 143.81 143.81 143.80 143.80 +0.23 1 9 +0
Mar15 140616 143.50 143.50 143.50 143.50 +0.25      
Total Volume and Open Interest 557,503 1,171,472 +15,552
Euro-Bobl(EUREX)
Sep14 140616 127.85 127.88 127.75 127.83 +0.09 427,490 869,450 -4,595
Dec14 140616 126.40 126.40 126.40 126.40 +0.09 0 10 +0
Mar15 140616 126.40 126.40 126.40 126.40 +0.09      
Total Volume and Open Interest 427,490 869,460 -4,595
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140616 99.835 99.835 99.835 99.835 +0.010 0 4,316 +0
Dec14 140616 99.835 99.845 99.835 99.845 +0.005 150 2,331 +40
Total Volume and Open Interest 369 32,259 +28
Long Gilt(LIFFE)
Jun14 140616 110~02 110~03 109~29 109~30 -0~01 5,898 17,326 -632
Sep14 140616 109~05 109~11 108~31 109~01 -0~01 209,848 363,974 +1,481
Total Volume and Open Interest 215,746 381,300 +849
3-Mth Short Sterling(LIFFE)
Jun14 140613 99.46 99.46 99.33 99.43 -0.03 14,223 333,251 -2,815
Sep14 140616 99.29 99.31 99.26 99.29 unch 360,814 431,255 +17,469
Dec14 140616 99.08 99.09 99.06 99.07 -0.01 519,512 437,503 +3,708
Mar15 140616 98.85 98.86 98.82 98.83 -0.02 396,120 375,529 +6,398
Jun15 140616 98.61 98.62 98.58 98.58 -0.03 340,425 336,109 +7,735
Sep15 140616 98.39 98.40 98.35 98.36 -0.04 256,618 281,194 +3,441
Total Volume and Open Interest 2,894,037 3,334,867 +35,516
3-Mth Euribor(LIFFE)
Jun14 140616 99.780 99.780 99.770 99.777 +0.002 153,800 458,784 -4,117
Sep14 140616 99.830 99.840 99.820 99.835 +0.010 85,899 499,762 +15,335
Dec14 140616 99.840 99.850 99.835 99.845 +0.010 42,624 441,448 -18,040
Total Volume and Open Interest 808,504 4,126,310 +36,390
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 140616 97.33 97.34 97.33 97.34 unch 23,067 204,933 -996
Dec14 140616 97.31 97.32 97.30 97.32 unch 31,294 225,727 +14,581
Mar15 140616 97.25 97.27 97.24 97.26 +0.01 28,057 186,119 +3,980
Jun15 140616 97.16 97.18 97.15 97.17 +0.01 14,166 128,816 +1,638
Sep15 140616 97.03 97.06 97.03 97.06 +0.03 12,675 97,932 +2,047
Dec15 140616 96.91 96.95 96.90 96.94 +0.03 2,932 55,076 -1,336
Mar16 140616 96.81 96.84 96.80 96.84 +0.04 3,066 34,231 +760
Jun16 140616 96.70 96.75 96.70 96.74 +0.04 1,295 6,744 +417
Sep16 140616 96.60 96.65 96.60 96.65 +0.05 83 3,072 +32
Total Volume and Open Interest 116,696 943,357 -4,442
10-Year Aus T-Bonds(SFE)
Jun14 140616 96.22 96.26 96.21 96.26 +0.04 329,072 516,122 -43,268
Sep14 140616 96.20 96.26 96.19 96.25 +0.05 272,038 337,607 +148,087
Total Volume and Open Interest 601,110 853,729 +104,819
3-Year Aus T-Bonds(SFE)
Jun14 140616 97.16 97.19 97.14 97.18 +0.02 416,208 557,246 -45,893
Sep14 140616 97.10 97.14 97.08 97.13 +0.03 310,928 271,414 +163,687
Total Volume and Open Interest 727,136 828,660 +117,794
Gold(CMX)
Jun14 140616 1279.8 1282.1 1270.8 1274.9 +1.2 129 786 -274
Aug14 140616 1276.8 1285.1 1270.5 1275.3 +1.2 117,418 251,278 +1,923
Oct14 140616 1277.3 1284.7 1272.5 1275.7 +1.2 706 12,092 -92
Dec14 140616 1279.0 1285.2 1272.4 1276.1 +1.2 1,743 56,383 +95
Feb15 140616 1278.5 1282.0 1273.5 1276.5 +1.1 88 7,667 +65
Apr15 140616 1277.0 1277.0 1277.0 1277.0 +1.2 53 7,968 +33
Jun15 140616 1277.5 1277.5 1277.5 1277.5 +1.2 114 7,354 -40
Aug15 140616 1281.1 1284.3 1278.3 1278.3 +1.2 11 4,870 -4
Oct15 140616 1279.3 1279.3 1279.3 1279.3 +1.2 0 638 +0
Dec15 140616 1280.4 1280.4 1280.4 1280.4 +1.2 80 12,369 +3
Feb16 140616 1281.9 1281.9 1281.9 1281.9 +1.2 0 848 +0
Apr16 140616 1283.7 1283.7 1283.7 1283.7 +1.2      
Total Volume and Open Interest 120,582 381,060 +1,730
Silver(CMX)
Jul14 140616 1967.0 1987.5 1957.0 1971.5 +6.0 62,665 78,459 -4,403
Sep14 140616 1972.5 1991.5 1963.0 1975.9 +6.0 13,864 45,197 +4,504
Dec14 140616 1981.5 1997.5 1968.5 1981.1 +6.0 3,785 18,389 +623
Mar15 140616 1988.5 1988.5 1986.0 1986.0 +6.1 80 4,545 -5
May15 140616 2001.0 2001.0 1989.2 1989.2 +6.1 1 1,458 +0
Jul15 140616 1992.3 1992.3 1992.3 1992.3 +6.2 126 3,040 -10
Sep15 140616 1995.4 1995.4 1995.4 1995.4 +6.3 0 627 +0
Total Volume and Open Interest 80,674 165,003 +741
Platinum(NYMEX)
Jul14 140616 1435.6 1445.6 1435.5 1439.1 +4.1 28,180 51,362 +661
Oct14 140616 1440.0 1445.9 1437.0 1439.9 +4.3 2,559 20,612 +1,336
Jan15 140616 1445.0 1445.0 1440.5 1440.5 +4.4 80 247 +68
Apr15 140616 1440.5 1440.5 1440.5 1440.5 +4.4 0 1 +0
Total Volume and Open Interest 30,820 72,225 +2,064
Palladium(NYMEX)
Jun14 140616 813.75 813.75 810.10 810.10 -3.25 84 137 -44
Sep14 140616 815.50 823.50 808.30 809.35 -3.25 15,529 38,626 -1,740
Dec14 140616 818.35 818.35 809.25 809.35 -3.25 86 656 +38
Total Volume and Open Interest 15,707 39,438 -1,742
Copper(CMX)
Jul14 140616 302.55 306.00 302.20 305.00 +2.05 58,354 56,302 -5,257
Sep14 140616 302.00 305.60 302.00 304.40 +1.65 31,600 65,571 +6,359
Dec14 140616 302.85 305.60 302.85 304.25 +1.45 8,832 24,424 +1,682
Mar15 140616 304.50 304.80 304.50 304.50 +1.35 843 2,960 +249
May15 140616 304.85 304.85 304.80 304.80 +1.30 22 561 -8
Total Volume and Open Interest 100,448 156,378 +3,129
DJIA Index(CBOT)
Jun14 140616 16701 16774 16700 16774 +5 1,546 6,999 -182
Sep14 140616 16695 16723 16652 16702 +5 500 695 +461
Dec14 140616 16618 16618 16613 16618 +5      
Mar15 140616 16539 16539 16534 16539 +5      
Total Volume and Open Interest 2,046 7,694 +279
E-mini DJIA Index(CBOT)
Jun14 140616 16768 16804 16698 16774 +5 126,232 101,873 -12,682
Sep14 140616 16699 16732 16624 16702 +5 31,549 28,671 +14,883
Dec14 140616 16618 16618 16618 16618 +5 3 27 +0
Mar15 140616 16539 16539 16539 16539 +5      
Total Volume and Open Interest 157,784 130,571 +2,201
S & P 500(CME)
Jun14 140616 1933.00 1940.30 1931.00 1936.60 +0.90 30,586 128,873 -18,023
Sep14 140616 1927.80 1933.10 1919.30 1929.20 +0.90 26,429 46,499 +17,861
Dec14 140616 1921.50 1924.70 1915.70 1921.50 +0.80 80 4,436 +70
Mar15 140616 1914.00 1917.20 1908.20 1914.00 +0.80 0 393 +0
Total Volume and Open Interest 57,095 180,201 -92
S & P 500 E-Mini(Globex)
Jun14 140616 1934.25 1940.75 1926.50 1936.50 +0.75 1,665,612 2,357,317 -318,346
Sep14 140616 1928.00 1933.50 1919.00 1929.25 +1.00 770,064 997,767 +406,928
Total Volume and Open Interest 2,436,892 3,362,621 +89,357
NASDAQ 100(CME)
Jun14 140616 3782.00 3789.00 3764.00 3779.30 +3.50 1,380 14,828 -1,023
Sep14 140616 3768.00 3783.00 3750.50 3772.50 +3.50 313 863 +161
Dec14 140616 3765.30 3765.30 3761.80 3765.30 +3.50 1 2 +1
Total Volume and Open Interest 1,694 15,693 -861
NASDAQ 100 E-Mini(Globex)
Jun14 140616 3774.80 3790.50 3757.00 3779.30 +3.50 295,542 288,755 -46,498
Sep14 140616 3767.00 3783.50 3750.30 3772.50 +3.50 113,073 88,478 +53,701
Total Volume and Open Interest 408,629 377,323 +7,209
S & P Midcap 400(CME)
Jun14 140616 1402.20 1402.20 1402.00 1402.20 +0.20 0 1,724 -1
Sep14 140616 1345.00 1398.70 1345.00 1398.70 +0.30 0 6 +0
Dec14 140616 1394.60 1394.60 1394.30 1394.60 +0.30      
Total Volume and Open Interest 0 1,730 -1
Volatility Index(CBOE)
Jun14 140616 13.00 13.32 12.80 13.05 +0.15 91,105 138,403 -15,395
Jul14 140616 13.85 14.12 13.65 13.80 unch 95,035 161,881 +9,274
Aug14 140616 14.60 14.81 14.45 14.50 -0.05 30,942 41,667 +2,916
Sep14 140616 15.54 15.65 15.35 15.40 -0.10 20,952 42,799 +2,213
Total Volume and Open Interest 265,597 460,092 +1,269
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140616 15115 15120 14885 14970 -115 16,354 58,254 +1,589
Dec14 140616 14945 14945 14945 14945 -125      
Total Volume and Open Interest 16,354 58,254 -24,322
Nikkei 225(SGX)
Sep14 140616 14930 14960 14915 14930 -185 88,524 242,548 +33,250
Dec14 140616 14925 14925 14850 14850 -185 0 27,142 +0
Mar15 140613 15020 15020 15020 15020 +140 0 50 +0
Total Volume and Open Interest 268,682 428,688 +24,685
CAC 40(EURONEXT)
Jun14 140616 4530.0 4542.0 4507.5 4510.0 -34.0 82,300 312,213 -2,425
Jul14 140616 4521.5 4535.0 4501.0 4503.0 -34.0 17,938 5,903 +2,594
Aug14 140616 4526.0 4526.0 4504.0 4504.0 -34.0 8 21 +1
Total Volume and Open Interest 100,471 319,087 +364
Hang Seng Index(HKFE)
Jun14 140616 23254 23302 23165 23218 -31 34,475 114,069 -1,149
Jul14 140616 23149 23196 23065 23120 -30 918 3,253 +635
Total Volume and Open Interest 35,467 121,081 -497
DAX(EUREX)
Jun14 140616 9885.0 9927.5 9872.5 9901.0 -20.0 81,548 126,661 -4,466
Sep14 140616 9897.0 9934.5 9880.5 9909.0 -20.0 10,843 20,692 +7,290
Dec14 140616 9902.0 9925.0 9892.0 9915.0 -20.5 24 627 +5
Total Volume and Open Interest 92,415 147,980 +2,829
FT-SE 100(EURONEXT)
Jun14 140616 6770.50 6779.50 6746.00 6757.00 -30.00 145,570 577,536 -15,217
Sep14 140616 6713.00 6732.50 6699.00 6710.50 -29.00 50,882 49,670 +24,855
Dec14 140616 6684.00 6684.00 6684.00 6684.00 -30.00 287 246 +0
Total Volume and Open Interest 196,759 627,452 +9,638
SPI 200(SFE)
Jun14 140616 5403.0 5419.0 5378.0 5417.0 +12.0 29,031 251,294 +748
Sep14 140616 5357.0 5374.0 5334.0 5372.0 +12.0 6,723 10,683 +5,370
Dec14 140616 5347.0 5372.0 5347.0 5372.0 +12.0 5 3,056 +5
Total Volume and Open Interest 35,866 268,153 +6,215
FTSE MIB(ISE)
Jun14 140616 22085.00 22190.00 21910.00 21986.00 -198.00 24,246 53,887 -132
Sep14 140616 22040.00 22110.00 21845.00 21924.00 -193.00 3,891 9,484 +3,085
Dec14 140616 22000.00 22000.00 21814.00 21814.00 -183.00 3 35 -3
Total Volume and Open Interest 28,140 63,406 +2,950
KOSPI 200(KFE)
Sep14 140616 259.35 261.05 258.70 260.80 +1.35 65,008 97,785 +19,455
Dec14 140616 260.60 262.40 260.60 262.10 +1.35 20 575 +9
Mar15 140616 259.55 260.65 259.50 260.65 +0.65 0 415 +0
Total Volume and Open Interest 201,695 98,775 -43,813
GSCI(CME)
Jul14 140616 661.35 661.50 659.40 661.35 +1.85 1,374 8,748 +1,212
Aug14 140616 656.85 656.85 654.90 656.85 +1.85      
Sep14 140616 652.70 652.70 652.70 652.70        
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