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 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140617 1421.50 1425.25 1395.75 1398.25 -23.50 62,657 137,048 -5,436
Aug14 140617 1366.25 1369.00 1343.50 1348.50 -18.75 11,061 44,154 +1,059
Sep14 140617 1253.75 1257.50 1240.00 1244.00 -11.75 2,186 18,321 -6
Nov14 140617 1215.25 1220.00 1202.50 1212.00 -5.00 53,136 336,788 +3,965
Jan15 140617 1223.00 1225.50 1208.75 1218.75 -4.25 6,588 32,327 +786
Mar15 140617 1226.25 1231.50 1215.00 1224.75 -3.75 3,862 17,021 +885
May15 140617 1230.25 1235.00 1219.00 1229.00 -3.50 1,320 10,207 -86
Jul15 140617 1237.00 1239.00 1224.50 1235.00 -2.25 472 10,181 +20
Aug15 140617 1221.00 1222.00 1221.00 1221.00 -1.00 1 252 +1
Sep15 140617 1199.75 1201.00 1199.75 1199.75 -1.25 0 30 +0
Nov15 140617 1188.75 1193.00 1181.50 1190.50 -0.75 795 18,541 +388
Jan16 140617 1188.50 1195.00 1184.50 1194.00 -1.00 0 52 +0
Mar16 140617 1192.50 1193.25 1192.50 1192.50 -0.75 0 9 +0
May16 140617 1191.50 1192.25 1191.50 1191.50 -0.75 0 1 +0
Total Volume and Open Interest 142,078 625,216 +1,576
Soybean Meal(CBOT)
Jul14 140617 462.40 463.10 450.00 450.70 -11.70 35,743 84,611 -11,911
Aug14 140617 441.10 441.60 431.50 432.50 -9.00 9,070 40,270 +58
Sep14 140617 415.50 417.10 409.90 410.20 -6.20 2,013 14,662 +129
Oct14 140617 394.60 397.00 390.00 391.60 -3.40 2,078 15,599 -72
Dec14 140617 392.20 395.30 387.70 390.00 -2.70 22,399 134,429 +5,089
Jan15 140617 390.70 392.40 386.00 388.20 -2.50 2,352 12,147 +254
Mar15 140617 393.40 393.40 386.80 388.60 -2.20 1,444 9,031 +386
May15 140617 391.90 391.90 387.00 388.50 -1.90 626 7,447 +68
Jul15 140617 392.00 392.00 387.40 389.00 -2.00 281 7,102 +16
Aug15 140617 386.00 387.80 385.10 385.40 -2.40 84 1,078 -7
Total Volume and Open Interest 76,143 328,609 -5,958
Soybean Oil(CBOT)
Jul14 140617 39.53 39.74 39.05 39.68 +0.18 53,460 92,115 -14,391
Aug14 140617 39.61 39.85 39.16 39.80 +0.19 16,420 36,240 +625
Sep14 140617 39.64 39.86 39.20 39.84 +0.22 3,700 17,504 +207
Oct14 140617 39.51 39.77 39.08 39.76 +0.26 2,601 15,257 +73
Dec14 140617 39.60 39.91 38.90 39.85 +0.24 34,906 156,831 +9,481
Jan15 140617 39.79 40.00 39.37 40.00 +0.21 1,649 11,825 +341
Mar15 140617 39.82 40.30 39.63 40.27 +0.21 1,209 7,779 -68
May15 140617 39.99 40.50 39.88 40.50 +0.22 340 4,251 +109
Jul15 140617 40.22 40.74 40.10 40.74 +0.24 87 2,891 +7
Aug15 140617 40.71 40.71 40.46 40.71 +0.25 11 772 -2
Total Volume and Open Interest 114,400 348,106 -3,615
Canola(WCE)
Jul14 140617 469.5 471.7 462.0 470.8 +3.4 7,298 34,969 -1,107
Nov14 140617 460.9 461.9 457.0 457.5 -4.4 9,021 93,580 +152
Jan15 140617 466.4 466.5 463.1 463.6 -4.4 537 23,415 +208
Mar15 140617 469.5 469.6 466.9 466.9 -4.1 349 10,476 -50
May15 140617 469.2 469.2 469.2 469.2 -4.0 264 4,973 +131
Total Volume and Open Interest 17,627 170,720 -533
Corn(CBOT)
Jul14 140617 440.75 441.50 435.50 438.75 -2.25 127,960 329,725 -23,366
Sep14 140617 436.50 437.50 431.00 434.00 -2.75 88,087 418,263 +13,502
Dec14 140617 442.00 443.00 436.25 439.50 -2.50 79,966 480,324 +12,795
Mar15 140617 453.00 453.75 447.25 450.25 -2.75 4,629 73,807 +255
May15 140617 459.50 460.50 454.50 457.25 -2.75 1,045 17,259 -259
Jul15 140617 466.25 467.00 460.75 463.75 -2.50 2,523 37,106 +231
Sep15 140617 461.25 461.75 456.25 460.25 -1.50 436 5,506 +231
Dec15 140617 457.00 458.00 452.75 456.50 -0.50 1,372 50,230 -85
Mar16 140617 464.00 466.25 464.00 465.75 -0.50 2 1,063 -2
May16 140617 471.50 472.00 471.50 471.50 -0.50 4 267 +2
Total Volume and Open Interest 306,066 1,416,575 +3,326
Wheat(CBOT)
Jul14 140617 581.00 584.75 576.75 581.75 +0.75 66,219 113,862 -15,401
Sep14 140617 592.25 594.50 586.25 590.75 -0.50 47,899 136,811 +5,676
Dec14 140617 611.00 615.75 608.00 612.00 +0.75 32,415 95,031 +5,689
Mar15 140617 629.25 634.75 627.75 631.50 +2.25 4,197 26,497 +9
May15 140617 644.25 646.50 639.75 643.50 +2.75 556 4,590 +145
Jul15 140617 649.00 651.00 644.50 648.50 +2.25 2,851 20,984 +758
Total Volume and Open Interest 154,435 403,388 -3,240
Wheat(KCBT)
Jul14 140617 707.75 713.50 702.00 712.50 +4.25 12,618 29,931 -3,156
Sep14 140617 708.00 714.00 702.50 712.75 +4.25 9,163 55,211 +1,987
Dec14 140617 718.00 723.00 711.75 721.75 +4.25 5,158 40,253 +753
Mar15 140617 721.25 726.00 717.25 725.25 +3.50 510 5,296 -98
May15 140617 720.00 722.50 720.00 722.50 +2.50 75 1,291 -18
Jul15 140617 709.50 711.50 705.00 711.00 +1.50 98 5,443 +3
Total Volume and Open Interest 27,630 138,211 -529
Wheat(MGE)
Jul14 140617 679.75 684.25 676.50 683.75 +3.75 3,042 19,185 -271
Sep14 140617 687.00 691.00 683.00 690.75 +4.50 3,290 24,294 +1,006
Dec14 140617 698.00 703.25 694.00 702.50 +5.50 808 20,184 -10
Mar15 140617 705.00 712.50 704.25 712.50 +7.00 177 5,488 -66
May15 140617 717.50 717.50 717.50 717.50 +6.75 14 560 +1
Total Volume and Open Interest 7,342 70,217 +666
Oats(CBOT)
Jul14 140617 342.00 343.00 336.00 338.25 -4.50 276 2,216 -67
Sep14 140617 331.50 332.75 329.50 330.25 unch 85 1,320 +10
Dec14 140617 326.25 332.00 326.25 328.75 unch 307 3,869 +125
Mar15 140617 328.00 328.00 324.50 325.75 +1.25 8 251 -4
Total Volume and Open Interest 676 7,668 +64
Rough Rice(CBOT)
Jul14 140617 14.62 14.74 14.52 14.65 -0.02 382 3,947 -53
Sep14 140617 14.20 14.20 13.92 14.01 -0.14 275 3,501 +104
Nov14 140617 14.38 14.38 14.10 14.19 -0.16 50 1,715 +35
Jan15 140617 14.40 14.40 14.34 14.34 -0.15 1 42 -1
Total Volume and Open Interest 709 9,292 +85
Live Cattle(CME)
Jun14 140617 147.700 148.650 146.450 146.500 -0.950 4,553 13,022 -2,633
Aug14 140617 146.535 147.750 145.575 145.735 -0.715 27,193 175,236 -1,139
Oct14 140617 150.035 150.800 148.435 148.750 -1.035 18,456 73,917 +874
Dec14 140617 151.700 152.575 150.435 150.800 -0.900 8,027 45,089 +1,265
Feb15 140617 153.535 154.200 151.950 152.285 -1.290 3,419 21,865 +159
Apr15 140617 154.400 155.000 153.035 153.350 -1.250 2,548 11,777 +558
Total Volume and Open Interest 64,633 346,079 -802
Feeder Cattle(CME)
Aug14 140617 208.785 210.300 206.785 207.850 -0.850 3,937 25,673 -326
Sep14 140617 209.750 210.950 207.450 208.580 -0.920 826 5,812 +158
Oct14 140617 209.580 211.035 207.485 208.700 -0.880 1,346 7,797 +104
Nov14 140617 209.350 210.630 207.285 208.485 -0.715 692 4,572 +113
Jan15 140617 204.800 206.200 202.600 203.750 -0.880 201 3,966 +16
Mar15 140617 204.150 205.300 201.880 203.400 -0.150 151 963 +43
Apr15 140617 205.080 206.130 202.785 204.500 +0.250 39 225 +26
Total Volume and Open Interest 7,200 49,066 +137
Lean Hogs(CME)
Jul14 140617 125.000 125.700 124.000 124.930 +0.680 14,870 41,998 -799
Aug14 140617 128.400 129.450 127.000 128.050 -0.235 14,660 90,910 +2,436
Oct14 140617 110.135 110.450 107.080 108.400 -1.200 5,587 49,456 +641
Dec14 140617 96.680 96.800 93.285 94.850 -1.330 3,885 39,051 +1,010
Feb15 140617 91.900 91.950 88.730 90.000 -1.000 884 15,584 +206
Apr15 140617 89.580 90.000 87.400 88.000 -1.330 630 8,626 +72
May15 140617 91.900 91.900 91.000 91.000 -1.750 70 538 +49
Jun15 140617 94.500 94.980 92.850 93.000 -1.000 195 4,297 +90
Total Volume and Open Interest 40,872 251,403 -11,551
Class III Milk(CME)
Jun14 140617 21.30 21.35 21.29 21.33 +0.03 51 4,596 -12
Jul14 140617 21.12 21.79 21.04 21.79 +0.75 132 4,053 -6
Aug14 140617 20.95 21.50 20.78 21.48 +0.70 90 3,298 +11
Sep14 140617 20.86 21.21 20.70 21.15 +0.45 61 2,757 +6
Oct14 140617 20.39 20.65 20.25 20.60 +0.35 12 2,390 +10
Total Volume and Open Interest 397 25,243 +26
Cocoa(ICE)
Jul14 140617 3130 3150 3117 3136 +10 4,294 4,444 -3,545
Sep14 140617 3106 3124 3091 3108 +2 18,523 110,119 +3,440
Dec14 140617 3103 3118 3089 3104 unch 3,935 54,013 +223
Mar15 140617 3105 3114 3092 3100 -2 1,772 29,071 -29
May15 140617 3117 3117 3092 3101 -3 562 6,705 +113
Jul15 140617 3115 3115 3090 3097 -3 16 3,949 -3
Sep15 140617 3112 3113 3093 3093 -3 14 986 +6
Total Volume and Open Interest 29,127 210,587 +216
Coffee "C"(ICE)
Jul14 140617 172.50 172.80 166.70 169.05 -3.90 23,028 22,047 -12,723
Sep14 140617 175.50 175.75 169.60 171.95 -3.85 18,857 77,974 +4,216
Dec14 140617 178.95 179.10 173.25 175.50 -3.75 2,872 34,543 +268
Mar15 140617 181.85 182.20 176.60 178.70 -3.70 873 17,748 +239
May15 140617 184.10 184.10 178.70 180.55 -3.70 476 4,622 +272
Jul15 140617 181.60 181.60 179.60 181.50 -3.55 60 1,433 +31
Total Volume and Open Interest 46,331 166,113 -7,665
Orange Juice(ICE)
Jul14 140617 160.70 161.45 159.40 161.35 +0.65 1,679 10,224 -774
Sep14 140617 163.80 164.90 162.65 164.80 +0.90 1,084 6,690 +531
Nov14 140617 165.50 166.65 165.25 166.65 +1.15 62 1,053 +13
Jan15 140617 167.75 167.90 167.60 167.90 +1.25 33 390 +9
Mar15 140617 169.25 169.30 168.75 169.10 +0.90 10 37 +4
May15 140617 169.10 169.10 169.10 169.10 +0.90      
Total Volume and Open Interest 2,868 18,394 -217
Sugar #11(ICE)
Jul14 140617 17.07 17.10 16.96 17.06 -0.04 63,622 160,137 -8,578
Oct14 140617 17.92 17.95 17.83 17.91 -0.06 63,278 435,326 +17,137
Mar15 140617 19.00 19.00 18.89 18.96 -0.06 19,399 167,239 +3,902
May15 140617 18.96 19.01 18.90 18.99 -0.03 2,945 28,724 +445
Jul15 140617 18.94 19.00 18.91 18.99 -0.03 2,540 53,266 +725
Oct15 140617 19.14 19.21 19.09 19.19 -0.01 499 23,102 +2
Mar16 140617 19.50 19.58 19.44 19.57 +0.03 169 12,172 -10
May16 140617 19.49 19.56 19.47 19.55 +0.06 104 2,482 +23
Total Volume and Open Interest 153,080 893,629 +13,653
London Cocoa(LCE)
Jul14 140617 1957 1973 1957 1970 +10 3,321 41,627 -341
Sep14 140617 1932 1946 1931 1941 +5 4,516 80,523 +1,559
Dec14 140617 1918 1931 1918 1927 +4 2,058 56,319 +601
Mar15 140617 1920 1920 1909 1918 +3 1,616 65,422 +1,540
May15 140617 1910 1911 1904 1911 +6 98 20,139 +28
Jul15 140617 1902 1905 1900 1905 +6 0 2,150 +59
Sep15 140617 1894 1898 1891 1898 +7 0 1,395 +15
Total Volume and Open Interest 11,609 269,119 +3,461
London Sugar(LCE)
Aug14 140617 465.60 470.50 464.80 469.90 +3.10 4,024 34,267 -170
Oct14 140617 474.80 478.20 473.80 476.90 +1.10 1,631 27,531 +134
Dec14 140617 487.00 489.30 485.90 487.40 +0.10 513 9,029 +55
Mar15 140617 498.50 499.60 496.80 498.00 -0.60 346 6,886 +26
May15 140617 504.50 504.50 503.30 503.90 -0.70 77 2,351 +0
Total Volume and Open Interest 6,604 82,639 +45
Cotton(ICE)
Jul14 140617 87.65 90.37 87.62 90.06 +2.41 15,041 44,770 -6,095
Oct14 140617 76.66 77.41 75.55 75.94 -0.73 11 161 +2
Dec14 140617 77.12 77.46 76.10 76.32 -0.80 11,941 116,991 +2,100
Mar15 140617 78.23 78.39 77.23 77.44 -0.79 616 14,835 +130
May15 140617 78.75 78.88 78.17 78.50 -0.38 18 899 +5
Jul15 140617 79.37 79.40 79.05 79.40 -0.10 7 1,391 -4
Total Volume and Open Interest 27,664 180,680 -3,837
Lumber(CME)
Jul14 140617 311.5 313.7 308.1 313.0 unch 715 1,880 -122
Sep14 140617 308.5 309.5 303.9 308.2 unch 433 2,845 +110
Nov14 140617 307.5 311.6 307.0 310.7 -0.8 16 272 +12
Jan15 140617 316.9 318.1 316.0 318.0 unch 0 20 +0
Total Volume and Open Interest 1,164 5,021 +0
Crude Oil(NYM)
Jul14 140617 106.59 107.18 106.01 106.36 -0.54 255,394 149,296 -21,916
Aug14 140617 106.02 106.68 105.45 105.87 -0.43 144,257 261,894 +8,982
Sep14 140617 105.09 105.78 104.53 105.02 -0.31 71,540 180,124 +3,586
Oct14 140617 103.95 104.64 103.45 103.91 -0.25 39,979 108,716 +837
Nov14 140617 102.91 103.44 102.39 102.80 -0.18 27,354 62,248 +1,059
Dec14 140617 101.73 102.37 101.24 101.74 -0.10 74,440 234,457 -730
Jan15 140617 100.45 101.26 100.22 100.71 -0.03 10,796 66,520 +904
Feb15 140617 99.26 100.01 99.26 99.74 +0.02 6,034 32,460 +667
Mar15 140617 98.66 99.26 98.35 98.86 +0.07 10,718 62,602 +1,648
Apr15 140617 97.94 98.10 97.82 97.99 +0.11 1,838 24,847 +322
May15 140617 97.16 97.33 97.03 97.20 +0.13 1,923 23,070 +556
Jun15 140617 96.47 96.88 95.95 96.49 +0.14 17,941 95,312 +710
Jul15 140617 95.64 95.82 95.64 95.69 +0.14 1,718 23,149 +781
Aug15 140617 94.97 95.13 94.97 94.99 +0.14 1,134 19,613 +269
Sep15 140617 94.30 94.76 94.30 94.41 +0.14 1,576 24,887 +293
Oct15 140617 93.93 93.93 93.93 93.93 +0.14 448 18,662 +70
Total Volume and Open Interest 703,991 1,716,284 +1,840
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140617 106.575 107.175 106.025 106.350 -0.550 5,519 5,444 +85
Aug14 140617 106.000 106.675 105.475 105.875 -0.425 753 2,812 +205
Sep14 140617 105.225 105.725 104.625 105.025 -0.300 165 1,104 +31
Oct14 140617 104.525 104.550 103.900 103.900 -0.250 91 1,021 -5
Nov14 140617 102.675 102.800 102.675 102.800 -0.175 48 11 -45
Dec14 140617 101.675 102.150 101.575 101.750 -0.100 2 774 +1
Jan15 140617 100.700 100.700 100.700 100.700 -0.050 0 13 +0
Feb15 140617 99.750 99.750 99.750 99.750 +0.025 0 1 +0
Mar15 140617 98.850 98.850 98.850 98.850 +0.050 0 1 +0
Total Volume and Open Interest 6,578 11,258 +272
NY Harbor ULSD(NYM)
Jul14 140617 299.37 302.48 297.65 301.80 +2.01 52,185 55,944 -5,416
Aug14 140617 300.29 303.21 298.49 302.58 +2.04 26,641 53,876 +2,214
Sep14 140617 300.66 303.91 299.45 303.38 +2.04 17,748 41,952 -1,913
Oct14 140617 301.64 304.56 300.20 304.07 +2.01 10,015 18,041 -348
Nov14 140617 301.81 305.01 301.42 304.50 +1.98 7,274 13,783 +392
Dec14 140617 302.61 304.95 300.81 304.50 +1.94 11,940 31,453 +452
Jan15 140617 300.74 304.74 300.74 304.30 +1.88 2,637 12,868 -39
Feb15 140617 301.89 303.46 301.64 303.18 +1.82 1,317 5,895 +76
Mar15 140617 300.14 301.67 299.97 301.41 +1.80 589 8,814 +10
Apr15 140617 298.11 299.33 297.93 299.33 +1.74 327 5,004 -35
May15 140617 296.43 297.60 296.34 297.59 +1.68 206 3,655 +51
Jun15 140617 294.93 296.51 294.73 296.06 +1.62 2,212 15,712 -33
Jul15 140617 294.03 295.04 293.74 295.04 +1.53 312 1,411 -12
Aug15 140617 293.02 294.25 292.91 294.11 +1.44 159 965 +97
Total Volume and Open Interest 134,996 284,000 -4,603
RBOB Gasoline(NYM)
Jul14 140617 307.46 309.77 305.86 309.11 +1.93 52,627 70,236 -7,921
Aug14 140617 304.38 306.44 302.74 305.80 +1.75 39,819 73,298 +4,147
Sep14 140617 300.05 302.04 298.97 301.52 +1.65 23,049 45,548 -915
Oct14 140617 283.39 285.26 281.93 284.69 +1.59 17,596 31,142 -325
Nov14 140617 278.20 280.53 277.17 279.94 +1.61 8,866 23,730 +962
Dec14 140617 274.79 277.00 273.38 276.44 +1.68 6,627 28,328 +531
Jan15 140617 272.98 275.00 272.98 274.53 +1.71 1,802 10,166 +220
Feb15 140617 272.66 274.27 272.66 274.25 +1.75 972 6,604 -9
Mar15 140617 273.27 275.34 273.27 275.01 +1.76 1,279 5,753 +309
Apr15 140617 289.75 291.25 289.75 291.25 +1.74 370 4,408 +215
Total Volume and Open Interest 153,296 304,172 -2,705
e-miNY RBOB Gasoline(NYM)
Jul14 140617 309.10 309.10 309.10 309.10 +1.90 0 2 +0
Aug14 140617 305.80 305.80 305.80 305.80 +1.70      
Sep14 140617 301.50 301.52 301.50 301.50 +1.60      
Oct14 140617 284.70 284.70 284.69 284.70 +1.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul14 140617 4.707 4.739 4.672 4.709 +0.002 111,220 99,179 -20,032
Aug14 140617 4.721 4.749 4.685 4.722 +0.004 69,366 127,988 +6,692
Sep14 140617 4.706 4.733 4.674 4.706 +0.001 30,389 152,257 +4,092
Oct14 140617 4.710 4.729 4.670 4.702 -0.002 26,266 113,681 +1,465
Nov14 140617 4.745 4.755 4.705 4.733 -0.006 13,588 57,445 +1,454
Dec14 140617 4.799 4.825 4.775 4.800 -0.007 6,986 75,825 +661
Jan15 140617 4.877 4.885 4.834 4.861 -0.007 12,037 78,446 +1,292
Feb15 140617 4.829 4.842 4.798 4.820 -0.008 2,584 29,803 -14
Mar15 140617 4.735 4.736 4.689 4.714 -0.008 6,936 55,536 +203
Apr15 140617 4.264 4.264 4.233 4.244 -0.002 7,429 65,129 +817
May15 140617 4.198 4.220 4.196 4.206 +0.002 3,255 28,899 +1,261
Jun15 140617 4.219 4.235 4.212 4.223 +0.002 532 18,687 -15
Jul15 140617 4.260 4.260 4.237 4.248 +0.001 314 11,854 +121
Aug15 140617 4.235 4.246 4.235 4.243 +0.002 89 13,455 +14
Sep15 140617 4.220 4.231 4.220 4.225 +0.003 950 10,355 +791
Oct15 140617 4.231 4.246 4.231 4.243 +0.003 796 25,902 +104
Total Volume and Open Interest 293,814 1,054,533 -619
Brent Crude Oil(ICE)
Aug14 140617 112.97 113.80 112.16 113.45 +0.51 292,966 324,522 -5,424
Sep14 140617 112.27 113.17 111.57 112.82 +0.57 151,029 315,468 -6,195
Oct14 140617 111.63 112.55 111.01 112.22 +0.60 76,577 107,537 -1,164
Nov14 140617 111.07 111.96 110.50 111.66 +0.59 27,254 63,804 -1,902
Dec14 140617 110.51 111.46 109.99 111.10 +0.57 108,062 198,346 -941
Jan15 140617 109.79 110.86 109.50 110.55 +0.56 14,188 59,090 +1,691
Feb15 140617 109.21 110.27 109.02 109.98 +0.55 6,891 30,580 +1,331
Mar15 140617 108.65 109.75 108.46 109.41 +0.55 13,400 37,265 -1,753
Apr15 140617 108.10 109.09 107.94 108.85 +0.55 10,781 43,502 -1,706
May15 140617 108.45 108.45 108.34 108.34 +0.55 10,942 18,926 +941
Jun15 140617 107.41 108.20 106.98 107.86 +0.55 28,066 68,708 -2,375
Jul15 140617 107.42 107.42 107.42 107.42 +0.55 2,139 19,512 +897
Aug15 140617 106.94 106.94 106.94 106.94 +0.56 485 13,305 +85
Sep15 140617 106.40 106.40 106.40 106.40 +0.58 887 19,028 +208
Total Volume and Open Interest 783,724 1,567,867 -43,470
Gas Oil(ICE)
Jul14 140617 923.00 931.50 917.50 930.75 +6.25 72,047 94,455 -4,651
Aug14 140617 925.00 934.50 921.00 934.00 +6.50 57,741 109,209 +2,726
Sep14 140617 929.00 937.00 923.50 936.50 +6.75 37,747 57,637 +2,564
Oct14 140617 928.25 937.75 924.75 937.50 +6.75 18,269 44,063 +1,277
Nov14 140617 927.25 937.00 924.25 936.75 +7.00 7,892 29,669 -116
Dec14 140617 926.75 934.50 921.75 934.25 +7.25 17,101 70,568 +109
Jan15 140617 921.00 931.50 919.25 931.25 +7.25 3,113 19,436 +517
Total Volume and Open Interest 213,910 425,037 +2,426
Ethanol(CBOT)
Jul14 140617 2.154 2.154 2.135 2.142 -0.021 150 1,217 +6
Aug14 140617 2.082 2.082 2.066 2.067 -0.023 142 1,177 +23
Sep14 140617 2.005 2.006 1.992 1.995 -0.018 241 987 +43
Oct14 140617 1.930 1.930 1.925 1.925 -0.022 169 749 -6
Nov14 140617 1.879 1.879 1.867 1.870 -0.013 101 599 +28
Dec14 140617 1.835 1.835 1.824 1.824 -0.015 91 785 +23
Jan15 140617 1.794 1.794 1.794 1.794 -0.011 26 503 +4
Feb15 140617 1.778 1.778 1.778 1.778 -0.011 8 249 +8
Total Volume and Open Interest 928 6,598 +129
WTI Crude Oil(ICE)
Jul14 140617 106.75 107.20 106.03 106.36 -0.54 42,665 57,484 -1,159
Aug14 140617 106.19 106.68 105.47 105.87 -0.43 48,700 80,966 +4,729
Sep14 140617 105.27 105.78 104.60 105.02 -0.31 19,781 41,313 +1,736
Oct14 140617 103.63 104.48 103.57 103.91 -0.25 7,190 29,001 +319
Nov14 140617 102.68 103.46 102.52 102.80 -0.18 5,266 16,343 +253
Dec14 140617 101.59 102.35 101.33 101.74 -0.10 17,307 103,213 +410
Jan15 140617 100.40 101.19 100.40 100.71 -0.03 1,716 12,138 +311
Feb15 140617 99.55 100.18 99.55 99.74 +0.02 683 3,658 +168
Mar15 140617 98.53 99.20 98.53 98.86 +0.07 1,166 14,726 +164
Apr15 140617 97.99 97.99 97.99 97.99 +0.11 167 2,450 +125
May15 140617 97.20 97.20 97.20 97.20 +0.13 372 2,290 +109
Jun15 140617 96.17 96.90 96.17 96.49 +0.14 2,316 26,407 +500
Jul15 140617 95.69 95.69 95.69 95.69 +0.14 275 1,890 +97
Aug15 140617 95.05 95.05 94.99 94.99 +0.14 142 1,470 +11
Sep15 140617 94.41 94.41 94.41 94.41 +0.14 163 6,223 -29
Oct15 140617 93.93 93.93 93.93 93.93 +0.14 48 626 +21
Total Volume and Open Interest 152,943 524,996 +8,208
US Dollar Index(ICE)
Sep14 140617 80.555 80.760 80.485 80.715 +0.142 22,178 51,089 +6,485
Dec14 140617 80.610 80.855 80.610 80.825 +0.157 41 1,063 +27
Mar15 140617 80.940 80.940 80.940 80.940 +0.158 4 25 +4
Total Volume and Open Interest 35,904 74,989 +3,966
Australian Dollar(CME)
Jun14 140616 94.05 94.12 93.76 94.01 +0.04 107,662 68,558 -11,343
Sep14 140617 93.41 93.42 92.71 92.78 -0.60 76,686 102,932 +4,323
Dec14 140617 92.72 92.79 92.18 92.20 -0.59 21 128 +15
Total Volume and Open Interest 95,423 163,807 -3,487
British Pound(CME)
Jun14 140616 169.80 170.09 169.62 169.88 +0.20 189,453 109,924 -28,148
Sep14 140617 169.68 169.77 169.25 169.43 -0.22 152,093 239,782 +21,375
Dec14 140617 169.40 169.46 169.24 169.24 -0.22 238 415 +40
Total Volume and Open Interest 199,017 343,635 +14,776
Canadian Dollar(CME)
Jun14 140617 92.19 92.19 91.97 92.01 -0.14 20,764 38,766 -6,928
Sep14 140617 92.01 92.03 91.75 91.82 -0.13 42,415 89,288 +6,819
Dec14 140617 91.70 91.76 91.60 91.62 -0.13 136 3,505 +80
Mar15 140617 91.53 91.55 91.42 91.42 -0.13 213 760 +175
Total Volume and Open Interest 63,530 132,645 +148
Japanese Yen(CME)
Jun14 140616 98.02 98.31 98.01 98.20 +0.17 146,785 80,749 -21,061
Sep14 140617 98.28 98.28 97.85 97.93 -0.32 122,414 145,340 +13,219
Dec14 140617 98.00 98.32 97.99 97.99 -0.33 12 256 +10
Total Volume and Open Interest 168,510 217,290 +4,103
Swiss Franc(CME)
Jun14 140616 111.06 111.42 110.96 111.42 +0.37 34,327 26,536 -2,899
Sep14 140617 111.55 111.64 111.13 111.23 -0.26 32,771 32,968 +3,357
Dec14 140617 111.34 111.59 111.33 111.33 -0.26 11 188 +11
Total Volume and Open Interest 41,378 57,663 +1,334
EuroFX(CME)
Jun14 140616 135.40 135.66 135.13 135.66 +0.32 209,557 111,496 -42,930
Sep14 140617 135.78 135.93 135.41 135.47 -0.25 155,653 270,613 +19,216
Dec14 140617 135.86 135.87 135.50 135.53 -0.25 395 6,631 +97
Total Volume and Open Interest 203,091 371,482 +1,738
Mexican Peso(CME)
Jun14 140616 767.25 768.75 766.25 767.25 -1.50 78,873 57,420 -40,924
Jul14 140617 761.25 765.25 761.25 761.25 -4.00      
Total Volume and Open Interest 43,676 193,961 -2,553
Brazilian Real(CME)
Jul14 140617 446.35 446.40 440.15 443.10 -2.70 131 6,854 -3
Aug14 140617 438.50 442.20 436.45 438.90 -2.75 0 234 +0
Sep14 140617 434.80 438.30 432.55 435.35 -2.60 194 7,088 +179
Oct14 140617 431.60 434.00 431.60 431.60 -2.40      
Total Volume and Open Interest 325 26,420 +176
30-Year T-Bonds(CBOT)
Jun14 140617 136~230 136~300 135~290 135~290 -0~280 4,243 10,190 -1,324
Sep14 140617 135~300 136~050 135~010 135~020 -0~290 345,669 751,981 -1,097
Dec14 140617 133~240 133~240 133~240 133~240 -0~290 0 58 +0
Total Volume and Open Interest 349,912 762,229 -2,421
10-Year T-Notes(CBOT)
Jun14 140617 125~050 125~080 124~240 124~240 -0~135 9,926 11,512 -3,433
Sep14 140617 124~105 124~125 123~270 123~275 -0~145 1,222,815 2,584,031 -19,886
Dec14 140617 123~020 123~175 123~020 123~020 -0~155 27 121 +23
Total Volume and Open Interest 1,232,768 2,595,666 -23,296
5-Year T-Notes(CBOT)
Jun14 140617 119~212 119~222 119~142 119~142 -0~080 7,626 32,892 -2,356
Sep14 140617 118~284 118~300 118~194 118~200 -0~084 700,091 2,047,271 +6,546
Dec14 140617 117~222 117~306 117~222 117~222 -0~084      
Total Volume and Open Interest 707,717 2,080,163 +4,190
2 Year T-Notes(CBOT)
Jun14 140617 109~304 109~304 109~294 109~294 -0~010 992 12,867 -407
Sep14 140617 109~206 109~212 109~190 109~194 -0~014 217,084 1,016,807 +8,771
Dec14 140617 109~110 109~124 109~110 109~110 -0~014 0 2 +0
Total Volume and Open Interest 218,076 1,029,676 +8,364
Eurodollars(CME)
Sep14 140617 99.750 99.755 99.745 99.755 unch 122,275 763,364 +18,852
Dec14 140617 99.705 99.710 99.695 99.700 -0.010 190,750 881,856 -10,997
Mar15 140617 99.605 99.615 99.590 99.600 -0.010 302,212 1,108,717 -6,416
Jun15 140617 99.425 99.435 99.405 99.410 -0.020 376,083 962,282 -23,426
Sep15 140617 99.200 99.215 99.175 99.185 -0.025 346,857 1,156,584 +14,304
Dec15 140617 98.960 98.970 98.925 98.940 -0.025 407,393 1,430,028 -24,126
Mar16 140617 98.705 98.715 98.660 98.670 -0.035 300,319 960,574 -6,848
Jun16 140617 98.425 98.435 98.370 98.380 -0.045 313,500 745,279 -45,347
Sep16 140617 98.150 98.155 98.085 98.095 -0.050 228,337 543,206 +5,778
Dec16 140617 97.890 97.895 97.820 97.830 -0.055 254,378 772,297 -7,344
Mar17 140617 97.675 97.685 97.605 97.615 -0.055 130,090 472,702 -3,839
Jun17 140617 97.470 97.480 97.400 97.410 -0.055 112,134 306,966 -14,267
Sep17 140617 97.290 97.295 97.225 97.235 -0.050 77,003 230,318 +5,635
Dec17 140617 97.120 97.125 97.055 97.065 -0.050 53,734 210,239 -1,471
Mar18 140617 96.975 96.990 96.915 96.925 -0.050 38,584 139,640 +1,790
Jun18 140617 96.845 96.855 96.780 96.795 -0.045 32,237 145,771 -5,834
Sep18 140617 96.730 96.735 96.665 96.680 -0.040 22,526 59,979 +951
Dec18 140617 96.620 96.625 96.555 96.570 -0.040 18,651 83,420 +548
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140617 149~10 149~17 148~09 148~09 -1~08 6,163 33,758 -1,828
Sep14 140617 148~10 148~19 147~02 147~03 -1~08 65,309 477,043 +796
Dec14 140617 145~23 147~01 145~23 145~23 -1~10      
Total Volume and Open Interest 71,472 510,801 -1,032
30 Day Federal Funds(CBOT)
Jun14 140617 99.905 99.908 99.902 99.905 unch 606 28,899 +338
Jul14 140617 99.895 99.900 99.890 99.900 unch 1,685 30,591 +209
Aug14 140617 99.890 99.895 99.885 99.890 -0.005 1,375 18,187 +670
Sep14 140617 99.885 99.890 99.880 99.885 -0.005 1,575 24,991 +990
Oct14 140617 99.880 99.885 99.880 99.880 -0.005 849 17,583 +11
Nov14 140617 99.870 99.875 99.865 99.870 -0.005 459 13,818 +9
Total Volume and Open Interest 39,439 391,316 +5,799
3-Mth Euro-Yen(CME)
Sep14 140617 99.810 99.810 99.810 99.810 unch      
Dec14 140617 99.805 99.805 99.805 99.805 unch      
Mar15 140617 99.805 99.805 99.805 99.805 unch      
Jun15 140617 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140617 99.795 99.795 99.795 99.795 unch      
Dec15 140617 99.780 99.780 99.780 99.780 unch      
Mar16 140617 99.640 99.640 99.640 99.640 unch      
Jun16 140617 99.500 99.500 99.500 99.500 unch      
Sep16 140617 99.360 99.360 99.360 99.360 unch      
Dec16 140617 99.700 99.700 99.700 99.700 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140616 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140616 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140616 99.81 99.81 99.81 99.81 unch      
Jun15 140616 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140616 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140616 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140616 99.64 99.64 99.64 99.64 unch      
Jun16 140616 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Sep14 140616 145.22 145.28 145.15 145.20 -0.01 1,005 17,587 +54
Dec14 140616 144.63 144.63 144.63 144.63 -0.01      
Mar15 140616 144.06 144.06 144.06 144.06 -0.01      
Total Volume and Open Interest 1,005 17,587 +54
Euro-Bund(EUREX)
Sep14 140617 145.66 145.72 145.02 145.05 -0.65 626,311 1,208,323 +36,860
Dec14 140617 143.30 143.30 143.20 143.20 -0.60 1 10 +1
Mar15 140617 142.85 142.85 142.85 142.85 -0.65      
Total Volume and Open Interest 626,312 1,208,333 +36,861
Euro-Bobl(EUREX)
Sep14 140617 127.81 127.83 127.53 127.55 -0.28 460,841 870,942 +1,492
Dec14 140617 126.41 126.41 126.41 126.41 +0.01 0 10 +0
Mar15 140617 126.41 126.41 126.41 126.41 +0.01      
Total Volume and Open Interest 460,841 870,952 +1,492
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140617 99.820 99.820 99.820 99.820 -0.015 1,013 3,882 -434
Dec14 140617 99.825 99.825 99.825 99.825 -0.020 115 2,335 +4
Total Volume and Open Interest 1,333 31,262 -997
Long Gilt(LIFFE)
Jun14 140617 109~25 109~25 109~20 109~23 -0~07 801 16,570 -756
Sep14 140617 109~00 109~07 108~23 108~27 -0~07 102,810 371,547 +7,573
Total Volume and Open Interest 103,611 388,117 +6,817
3-Mth Short Sterling(LIFFE)
Jun14 140613 99.46 99.46 99.33 99.43 -0.03 14,223 333,251 -2,815
Sep14 140617 99.28 99.32 99.27 99.29 +0.00 130,761 484,209 +52,954
Dec14 140617 99.06 99.10 99.05 99.07 +0.00 144,348 433,083 -4,420
Mar15 140617 98.81 98.86 98.80 98.83 unch 155,878 342,060 -33,469
Jun15 140617 98.56 98.62 98.55 98.58 unch 119,633 308,163 -27,946
Sep15 140617 98.33 98.39 98.32 98.35 -0.01 71,052 247,630 -33,564
Total Volume and Open Interest 915,554 2,920,225 -414,642
3-Mth Euribor(LIFFE)
Sep14 140617 99.835 99.835 99.815 99.820 -0.015 139,689 516,085 +16,323
Dec14 140617 99.840 99.840 99.820 99.830 -0.015 82,688 443,608 +2,160
Mar15 140617 99.830 99.835 99.815 99.820 -0.020 70,596 390,489 -9,375
Total Volume and Open Interest 666,675 4,176,875 +50,565
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 140617 97.34 97.35 97.33 97.34 unch 7,904 198,145 -6,788
Dec14 140617 97.31 97.34 97.31 97.34 +0.02 30,499 219,672 -6,055
Mar15 140617 97.26 97.30 97.25 97.30 +0.04 22,946 183,283 -2,836
Jun15 140617 97.17 97.23 97.16 97.22 +0.05 18,772 128,606 -210
Sep15 140617 97.06 97.13 97.05 97.12 +0.06 12,132 97,687 -245
Dec15 140617 96.94 97.02 96.93 97.01 +0.07 10,042 58,694 +3,618
Mar16 140617 96.84 96.93 96.84 96.92 +0.08 6,806 36,399 +2,168
Jun16 140617 96.74 96.82 96.74 96.82 +0.08 4,861 9,671 +2,927
Sep16 140617 96.69 96.74 96.69 96.74 +0.09 151 3,154 +82
Total Volume and Open Interest 114,164 936,019 -7,338
10-Year Aus T-Bonds(SFE)
Sep14 140617 96.24 96.31 96.24 96.29 +0.04 421,497 548,395 +210,788
Dec14 140617 96.29 96.29 96.29 96.29        
3-Year Aus T-Bonds(SFE)
Sep14 140617 97.13 97.20 97.12 97.19 +0.06 514,452 584,869 +313,455
Dec14 140617 97.19 97.19 97.19 97.19        
Gold(CMX)
Jun14 140617 1272.8 1272.8 1260.9 1271.7 -3.2 145 745 -41
Aug14 140617 1271.8 1273.5 1258.0 1272.0 -3.3 83,626 249,165 -2,113
Oct14 140617 1271.9 1273.6 1260.1 1272.3 -3.4 464 11,974 -118
Dec14 140617 1272.5 1273.5 1259.6 1272.7 -3.4 1,260 56,033 -350
Feb15 140617 1265.8 1273.1 1263.6 1273.1 -3.4 84 7,695 +28
Apr15 140617 1273.6 1273.6 1273.6 1273.6 -3.4 3 7,971 +3
Jun15 140617 1274.1 1274.1 1274.1 1274.1 -3.4 105 7,320 -34
Aug15 140617 1267.9 1274.9 1267.9 1274.9 -3.4 4 4,870 +0
Oct15 140617 1275.9 1275.9 1275.9 1275.9 -3.4 1 638 +0
Dec15 140617 1265.0 1277.1 1265.0 1277.1 -3.3 469 12,673 +304
Feb16 140617 1278.6 1278.6 1278.6 1278.6 -3.3 0 848 +0
Apr16 140617 1280.4 1280.4 1280.4 1280.4 -3.3      
Total Volume and Open Interest 87,034 379,206 -1,854
Silver(CMX)
Jul14 140617 1966.5 1977.5 1943.5 1973.2 +1.7 48,726 74,413 -4,046
Sep14 140617 1972.0 1980.5 1949.0 1977.6 +1.7 12,798 46,650 +1,453
Dec14 140617 1975.5 1983.5 1955.0 1982.8 +1.7 5,882 18,954 +565
Mar15 140617 1973.5 1987.7 1973.5 1987.7 +1.7 267 4,704 +159
May15 140617 1991.0 1991.0 1991.0 1991.0 +1.8 42 1,470 +12
Jul15 140617 1994.0 1994.2 1994.0 1994.2 +1.9 141 3,041 +1
Sep15 140617 1997.4 1997.4 1997.4 1997.4 +2.0 12 627 +0
Total Volume and Open Interest 67,979 163,223 -1,780
Platinum(NYMEX)
Jul14 140617 1434.5 1443.8 1426.1 1443.1 +4.0 12,260 48,427 -2,935
Oct14 140617 1439.8 1444.6 1427.0 1443.9 +4.0 861 20,919 +307
Jan15 140617 1436.3 1444.7 1436.3 1444.7 +4.2 43 277 +30
Apr15 140617 1444.8 1444.8 1444.7 1444.7 +4.2 0 1 +0
Total Volume and Open Interest 13,164 69,627 -2,598
Palladium(NYMEX)
Jun14 140617 811.75 817.45 811.75 817.45 +7.35 37 78 -59
Sep14 140617 810.25 819.05 808.00 816.70 +7.35 8,788 37,932 -694
Dec14 140617 811.00 818.25 810.00 816.45 +7.10 79 678 +22
Total Volume and Open Interest 8,913 38,708 -730
Copper(CMX)
Jul14 140617 304.80 306.65 304.15 306.10 +1.10 41,771 51,690 -4,612
Sep14 140617 304.40 306.10 303.65 305.80 +1.40 16,850 68,563 +2,992
Dec14 140617 304.00 306.10 303.80 305.80 +1.55 3,402 24,206 -218
Mar15 140617 304.45 306.45 304.45 306.10 +1.60 239 2,941 -19
May15 140617 305.75 306.40 305.40 306.40 +1.60 9 561 +0
Total Volume and Open Interest 63,392 154,279 -2,099
DJIA Index(CBOT)
Jun14 140617 16842 16842 16805 16805 +31 28 6,997 -2
Sep14 140617 16705 16755 16666 16729 +27 32 696 +1
Dec14 140617 16645 16645 16645 16645 +27      
Mar15 140617 16566 16566 16566 16566 +27      
Total Volume and Open Interest 60 7,693 -1
E-mini DJIA Index(CBOT)
Jun14 140617 16782 16831 16727 16805 +31 57,560 85,131 -16,742
Sep14 140617 16700 16760 16654 16729 +27 100,759 48,080 +19,409
Dec14 140617 16645 16645 16645 16645 +27 4 31 +4
Mar15 140617 16566 16566 16566 16566 +27      
Total Volume and Open Interest 158,323 133,242 +2,671
S & P 500(CME)
Jun14 140617 1933.70 1942.50 1932.20 1941.60 +5.00 26,466 120,607 -8,266
Sep14 140617 1929.10 1935.50 1924.00 1933.80 +4.60 23,932 61,009 +14,510
Dec14 140617 1926.10 1927.70 1919.50 1926.10 +4.60 5 4,441 +5
Mar15 140617 1918.60 1920.20 1912.00 1918.60 +4.60 0 393 +0
Total Volume and Open Interest 50,403 186,450 +6,249
S & P 500 E-Mini(Globex)
Jun14 140617 1936.50 1943.50 1931.25 1941.50 +5.00 945,294 1,953,493 -403,824
Sep14 140617 1929.00 1935.75 1923.75 1933.75 +4.50 1,525,197 1,494,709 +496,942
Total Volume and Open Interest 2,470,761 3,455,755 +93,134
NASDAQ 100(CME)
Jun14 140617 3778.00 3790.00 3773.00 3779.50 +0.20 2,353 12,823 -2,005
Sep14 140617 3775.00 3785.00 3762.00 3772.30 -0.20 303 966 +103
Dec14 140617 3765.50 3765.50 3765.30 3765.50 +0.20 0 1 -1
Total Volume and Open Interest 2,656 13,790 -1,903
NASDAQ 100 E-Mini(Globex)
Jun14 140617 3780.30 3792.30 3769.80 3779.50 +0.20 158,900 241,529 -47,226
Sep14 140617 3772.80 3786.00 3763.00 3772.30 -0.20 247,102 164,459 +75,981
Total Volume and Open Interest 406,002 406,078 +28,755
S & P Midcap 400(CME)
Jun14 140617 1412.80 1412.80 1402.20 1412.80 +10.60 0 1,724 +0
Sep14 140617 1408.80 1408.80 1398.70 1408.80 +10.10 0 6 +0
Dec14 140617 1404.70 1404.70 1394.60 1404.70 +10.10      
Total Volume and Open Interest 0 1,730 +0
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140617 13.76 13.85 13.30 13.45 -0.35 75,114 181,471 +19,590
Aug14 140617 14.50 14.55 14.15 14.30 -0.20 22,804 43,457 +1,790
Sep14 140617 15.40 15.42 15.10 15.20 -0.20 16,301 44,294 +1,495
Total Volume and Open Interest 211,445 468,399 +8,307
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140617 14970 15085 14970 15035 +65 15,143 59,077 +823
Dec14 140617 15010 15010 14945 15010 +65      
Total Volume and Open Interest 15,143 59,077 +823
Nikkei 225(SGX)
Sep14 140617 15000 15045 14985 14985 +55 93,834 245,057 +2,509
Dec14 140617 14910 14910 14910 14910 +60 0 27,142 +0
Mar15 140616 14835 14835 14835 14835 -185 0 50 +0
Total Volume and Open Interest 167,737 397,003 -31,685
CAC 40(EURONEXT)
Jun14 140617 4524.5 4543.5 4508.5 4536.0 +26.0 140,662 316,318 +4,105
Jul14 140617 4517.5 4536.5 4501.5 4529.0 +26.0 46,264 23,126 +17,223
Aug14 140617 4519.0 4534.0 4519.0 4529.5 +25.5 6 24 +3
Total Volume and Open Interest 187,012 340,505 +21,418
Hang Seng Index(HKFE)
Jun14 140617 23214 23235 23061 23156 -62 53,670 113,129 -940
Jul14 140617 23112 23132 22973 23056 -64 1,989 4,269 +1,016
Total Volume and Open Interest 55,832 121,166 +85
DAX(EUREX)
Jun14 140617 9920.0 9986.0 9859.0 9921.0 +20.0 108,919 120,075 -6,586
Sep14 140617 9928.0 9992.0 9868.5 9929.0 +20.0 15,430 32,363 +11,671
Dec14 140617 9938.0 9993.0 9877.5 9934.5 +19.5 131 659 +32
Total Volume and Open Interest 124,480 153,097 +5,117
FT-SE 100(EURONEXT)
Jun14 140617 6767.00 6785.00 6734.00 6764.00 +7.00 256,625 555,452 -22,084
Sep14 140617 6720.50 6737.50 6686.50 6716.00 +5.50 195,344 80,601 +30,931
Dec14 140617 6690.00 6690.00 6690.00 6690.00 +6.00 0 350 +104
Total Volume and Open Interest 451,970 636,423 +8,971
SPI 200(SFE)
Jun14 140617 5415.0 5437.0 5381.0 5398.0 -19.0 58,402 251,668 +374
Sep14 140617 5370.0 5392.0 5336.0 5353.0 -19.0 19,679 22,838 +12,155
Dec14 140617 5353.0 5353.0 5353.0 5353.0 -19.0 13 3,064 +8
Total Volume and Open Interest 78,101 280,682 +12,529
FTSE MIB(ISE)
Jun14 140617 22025.00 22160.00 21875.00 21996.00 +10.00 27,292 50,480 -3,407
Sep14 140617 21940.00 22100.00 21810.00 21931.00 +7.00 4,385 11,950 +2,466
Dec14 140617 21870.00 21870.00 21720.00 21814.00 unch 8 35 +0
Total Volume and Open Interest 31,685 62,465 -941
KOSPI 200(KFE)
Sep14 140617 260.80 261.75 260.20 261.30 +0.50 143,852 101,754 +3,969
Dec14 140617 262.30 263.00 261.80 262.80 +0.70 238 702 +127
Mar15 140617 261.95 261.95 261.95 261.95 +1.30 4 418 +3
Total Volume and Open Interest 144,094 102,874 +4,099
GSCI(CME)
Jul14 140617 660.00 663.00 660.00 661.50 +0.15 732 9,388 +640
Aug14 140617 657.25 658.50 656.00 657.25 +0.40      
Sep14 140617 653.65 654.50 652.00 653.65 +0.95      
Total Volume and Open Interest 879 9,690  
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