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 19, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140619 1409.50 1423.00 1406.00 1420.75 +11.75 92,060 112,195 -15,157
Aug14 140619 1357.00 1372.00 1355.00 1369.00 +11.75 23,373 47,453 +1,939
Sep14 140619 1249.25 1264.25 1246.50 1263.00 +13.50 4,729 18,604 +269
Nov14 140619 1212.25 1228.25 1210.00 1227.25 +14.25 76,666 345,973 +7,062
Jan15 140619 1219.00 1235.00 1217.00 1234.25 +14.25 6,666 34,055 +1,158
Mar15 140619 1226.00 1241.25 1223.25 1240.50 +14.25 4,849 18,344 +1,560
May15 140619 1233.50 1244.75 1228.00 1244.25 +13.50 1,680 10,527 +250
Jul15 140619 1238.75 1250.75 1234.25 1250.25 +13.00 1,384 10,088 -56
Aug15 140619 1234.75 1234.75 1222.25 1234.75 +12.50 1 253 +1
Sep15 140619 1210.50 1212.00 1200.00 1212.00 +12.00 0 30 +0
Nov15 140619 1187.50 1202.25 1187.50 1201.75 +11.25 980 19,001 +300
Jan16 140619 1200.00 1205.00 1194.00 1204.75 +10.75 3 55 +2
Mar16 140619 1190.00 1203.25 1190.00 1203.25 +10.75 0 9 +0
May16 140619 1202.25 1202.25 1191.50 1202.25 +10.75 0 1 +0
Total Volume and Open Interest 212,406 616,888 -2,668
Soybean Meal(CBOT)
Jul14 140619 453.30 457.00 450.20 451.20 -2.00 44,133 66,182 -7,802
Aug14 140619 436.00 439.00 434.10 436.10 -0.10 14,768 43,380 +1,564
Sep14 140619 410.60 415.00 408.50 414.00 +3.40 3,703 15,977 +1,122
Oct14 140619 391.30 397.40 391.00 397.00 +4.70 2,502 15,477 +111
Dec14 140619 390.10 396.00 388.80 395.20 +4.80 25,848 139,254 +2,954
Jan15 140619 388.10 394.00 387.00 393.10 +4.70 1,962 11,724 -22
Mar15 140619 388.50 394.20 387.50 393.40 +4.70 998 8,945 -102
May15 140619 390.20 394.00 388.40 393.40 +4.60 390 7,592 +133
Jul15 140619 389.90 393.80 389.10 393.50 +4.30 530 7,060 -80
Aug15 140619 388.60 390.30 386.10 390.30 +4.20 86 1,063 -20
Total Volume and Open Interest 95,038 318,947 -2,078
Soybean Oil(CBOT)
Jul14 140619 40.15 40.70 39.90 40.61 +0.48 41,647 75,129 -6,457
Aug14 140619 40.24 40.79 40.02 40.71 +0.47 20,185 38,982 +2,249
Sep14 140619 40.25 40.79 40.03 40.69 +0.44 6,522 18,896 +760
Oct14 140619 40.09 40.56 39.86 40.49 +0.40 3,158 14,988 -132
Dec14 140619 40.12 40.60 39.87 40.49 +0.35 27,041 161,581 +1,950
Jan15 140619 40.28 40.67 40.03 40.62 +0.34 1,230 12,091 +139
Mar15 140619 40.55 40.92 40.27 40.85 +0.32 815 7,837 +68
May15 140619 40.78 41.14 40.58 41.06 +0.33 208 4,372 +121
Jul15 140619 41.00 41.31 40.72 41.27 +0.32 334 3,018 +128
Aug15 140619 41.26 41.26 40.97 41.26 +0.29 3 778 +3
Total Volume and Open Interest 101,180 340,323 -1,157
Canola(WCE)
Jul14 140619 476.3 483.9 476.3 476.8 -2.0 6,519 28,508 -2,330
Nov14 140619 461.1 466.0 461.0 464.1 +0.9 11,914 95,783 +118
Jan15 140619 466.1 470.8 466.1 469.1 +0.2 1,225 23,805 +149
Mar15 140619 472.9 473.8 471.2 471.4 -0.5 665 10,855 +340
May15 140619 474.9 474.9 473.2 473.2 -1.0 150 5,137 +150
Total Volume and Open Interest 20,473 167,395 -1,573
Corn(CBOT)
Jul14 140619 441.00 450.75 441.00 450.50 +9.00 109,891 279,280 -22,162
Sep14 140619 435.00 444.50 435.00 444.25 +8.75 68,060 440,673 +7,582
Dec14 140619 439.50 448.00 439.25 447.50 +8.00 70,705 495,807 +1,910
Mar15 140619 449.75 458.00 449.75 457.75 +8.00 6,229 73,370 -163
May15 140619 456.25 465.00 456.25 464.75 +7.50 971 17,421 +90
Jul15 140619 463.75 471.25 463.75 471.25 +7.50 3,595 37,562 +222
Sep15 140619 460.75 466.75 460.25 466.75 +6.50 1,734 6,542 +699
Dec15 140619 456.50 462.75 456.50 462.00 +5.50 4,124 51,132 +1,015
Mar16 140619 471.25 471.25 465.50 471.00 +5.50 56 1,087 +16
May16 140619 475.25 476.00 470.75 476.00 +5.25 15 267 +0
Total Volume and Open Interest 265,421 1,406,180 -10,779
Wheat(CBOT)
Jul14 140619 586.25 596.50 585.75 593.50 +6.50 54,988 93,721 -13,950
Sep14 140619 595.75 604.50 594.75 602.50 +6.25 53,343 152,020 +11,452
Dec14 140619 616.75 626.75 616.00 623.75 +6.00 21,352 97,102 +3,005
Mar15 140619 636.75 645.75 634.75 642.75 +6.00 3,929 27,719 +1,058
May15 140619 649.25 655.75 649.25 654.50 +5.25 396 4,762 +127
Jul15 140619 654.50 661.00 652.50 659.75 +5.25 740 20,648 +100
Total Volume and Open Interest 134,805 401,525 +1,766
Wheat(KCBT)
Jul14 140619 728.00 738.00 724.50 729.25 +1.50 8,025 24,703 -1,882
Sep14 140619 727.00 737.50 722.00 726.75 -0.50 7,314 60,299 +1,578
Dec14 140619 734.50 743.00 728.25 733.00 -0.75 5,248 41,138 +727
Mar15 140619 738.75 744.25 732.50 735.25 -0.75 890 5,466 +230
May15 140619 730.00 732.75 729.75 731.25 -1.50 83 1,382 +16
Jul15 140619 720.00 728.75 717.50 718.00 -2.25 198 5,245 -60
Total Volume and Open Interest 21,796 139,027 +617
Wheat(MGE)
Jul14 140619 695.75 705.25 692.75 703.00 +5.75 4,027 16,947 -1,319
Sep14 140619 699.75 709.00 696.00 701.75 +0.25 3,259 26,599 +640
Dec14 140619 711.75 720.25 707.50 712.00 -0.75 1,541 20,395 +215
Mar15 140619 727.75 728.50 716.50 721.50 +0.25 121 5,535 +37
May15 140619 723.75 726.00 723.00 726.00 -0.25 3 619 +1
Total Volume and Open Interest 8,951 70,606 -428
Oats(CBOT)
Jul14 140619 343.00 351.25 342.75 347.25 +4.50 862 1,582 -251
Sep14 140619 335.00 342.50 331.75 340.25 +8.50 72 1,423 +4
Dec14 140619 331.75 343.25 331.50 339.25 +7.50 434 4,380 +196
Mar15 140619 328.00 337.75 328.00 335.25 +6.50 2 260 +1
Total Volume and Open Interest 1,370 7,657 -50
Rough Rice(CBOT)
Jul14 140619 14.80 14.90 14.65 14.69 -0.10 463 3,329 -203
Sep14 140619 13.85 13.90 13.77 13.88 +0.06 364 4,045 +225
Nov14 140619 13.98 14.06 13.95 14.06 +0.07 59 1,849 +6
Jan15 140619 14.14 14.21 14.14 14.21 +0.07 0 43 +0
Total Volume and Open Interest 886 9,353 +28
Live Cattle(CME)
Jun14 140619 146.485 148.435 146.450 148.000 +2.100 3,760 10,391 -1,436
Aug14 140619 145.500 148.035 145.380 147.485 +2.450 15,944 174,784 +242
Oct14 140619 147.950 150.075 147.900 149.380 +1.880 9,067 76,287 +1,860
Dec14 140619 149.700 151.435 149.550 150.785 +1.550 5,082 46,340 +788
Feb15 140619 151.150 152.950 151.050 152.200 +1.515 2,053 22,461 +398
Apr15 140619 152.500 154.450 152.500 153.850 +1.700 1,787 12,965 +700
Total Volume and Open Interest 37,979 348,569 +2,606
Feeder Cattle(CME)
Aug14 140619 205.380 207.850 205.330 207.550 +2.700 4,533 25,219 -177
Sep14 140619 206.785 208.580 206.500 208.580 +3.000 1,070 5,743 -43
Oct14 140619 206.000 208.700 206.000 208.685 +2.985 1,395 7,934 +39
Nov14 140619 206.450 208.485 206.150 208.450 +2.965 697 4,633 +41
Jan15 140619 202.000 203.750 201.700 203.750 +3.000 458 4,012 +81
Mar15 140619 201.285 203.400 201.285 202.850 +2.450 176 1,010 +25
Apr15 140619 202.500 204.500 202.285 204.000 +2.500 149 307 +76
Total Volume and Open Interest 8,499 48,936 +51
Lean Hogs(CME)
Jul14 140619 126.730 128.350 126.635 128.050 +2.620 14,348 38,642 -847
Aug14 140619 128.650 130.285 128.650 129.750 +2.465 18,726 91,432 +371
Oct14 140619 108.950 110.285 108.830 109.785 +2.335 6,581 49,796 -209
Dec14 140619 95.800 97.200 95.500 97.000 +2.750 3,284 39,620 +432
Feb15 140619 90.450 91.750 90.450 91.750 +2.550 639 15,802 +185
Apr15 140619 88.800 89.400 88.285 89.300 +1.900 288 8,637 -4
May15 140619 92.000 92.000 90.500 90.500 +0.500 1 538 +0
Jun15 140619 93.980 94.350 93.800 93.850 +1.850 91 4,293 -5
Total Volume and Open Interest 43,965 249,705 -77
Class III Milk(CME)
Jun14 140619 21.38 21.39 21.31 21.34 -0.01 104 4,805 +125
Jul14 140619 21.72 21.93 21.57 21.61 -0.10 474 4,129 +56
Aug14 140619 21.42 21.69 21.26 21.31 -0.03 407 3,332 +14
Sep14 140619 21.28 21.54 21.20 21.26 +0.05 273 2,780 +8
Oct14 140619 20.89 21.00 20.68 20.76 +0.05 58 2,454 +29
Total Volume and Open Interest 1,599 25,960 +395
Cocoa(ICE)
Jul14 140619 3139 3145 3128 3140 -1 295 1,326 -206
Sep14 140619 3117 3128 3097 3116 -2 7,035 113,466 +1,475
Dec14 140619 3116 3125 3096 3115 -1 2,225 54,471 +11
Mar15 140619 3111 3119 3090 3110 -1 1,546 29,804 +320
May15 140619 3100 3115 3100 3112 +1 549 7,066 +193
Jul15 140619 3099 3109 3099 3109 +3 85 3,999 +24
Sep15 140619 3095 3106 3095 3106 +5 9 987 -2
Total Volume and Open Interest 11,752 212,417 +1,816
Coffee "C"(ICE)
Jul14 140619 167.25 168.60 163.10 167.00 +0.25 11,264 13,118 -5,529
Sep14 140619 169.90 170.60 166.55 169.10 -0.75 21,051 80,074 +794
Dec14 140619 173.35 174.10 170.15 172.60 -0.80 5,388 35,338 +561
Mar15 140619 176.30 176.55 173.50 175.80 -0.85 991 18,537 +489
May15 140619 177.50 178.40 175.50 177.65 -0.95 144 4,638 +3
Jul15 140619 178.50 179.40 176.50 178.60 -0.95 55 1,453 +8
Total Volume and Open Interest 39,014 160,937 -3,642
Orange Juice(ICE)
Jul14 140619 161.60 161.60 159.55 159.75 -1.30 1,388 7,968 -894
Sep14 140619 164.50 165.10 163.00 163.20 -1.30 1,193 8,735 +929
Nov14 140619 166.45 166.45 164.60 165.00 -1.10 35 1,050 -5
Jan15 140619 167.00 167.00 166.40 166.45 -0.80 27 393 +5
Mar15 140619 167.25 167.50 167.05 167.45 -1.05 42 72 +34
May15 140619 167.45 167.45 167.45 167.45 -1.05      
Total Volume and Open Interest 2,685 18,218 +69
Sugar #11(ICE)
Jul14 140619 17.48 17.98 17.38 17.94 +0.41 53,626 109,526 -19,470
Oct14 140619 18.29 18.73 18.19 18.69 +0.34 43,357 455,548 +6,719
Mar15 140619 19.27 19.67 19.18 19.65 +0.31 14,618 168,754 -37
May15 140619 19.29 19.65 19.18 19.63 +0.28 2,601 29,109 +12
Jul15 140619 19.24 19.58 19.16 19.57 +0.26 2,157 53,771 -29
Oct15 140619 19.35 19.70 19.30 19.68 +0.24 632 23,414 +244
Mar16 140619 19.70 20.00 19.68 19.99 +0.21 435 12,133 -54
May16 140619 19.87 19.93 19.87 19.93 +0.18 32 2,479 -3
Total Volume and Open Interest 117,992 866,264 -12,309
London Cocoa(LCE)
Jul14 140619 1970 1972 1957 1964 -10 3,622 39,591 -463
Sep14 140619 1944 1947 1927 1933 -15 5,709 82,093 +582
Dec14 140619 1929 1932 1914 1920 -14 3,321 56,923 +472
Mar15 140619 1919 1921 1904 1909 -14 2,213 66,011 +313
May15 140619 1912 1914 1899 1902 -15 352 20,518 +342
Jul15 140619 1903 1903 1896 1896 -14 38 2,142 -8
Sep15 140619 1889 1889 1889 1889 -14 7 1,407 +12
Total Volume and Open Interest 15,262 270,230 +1,251
London Sugar(LCE)
Aug14 140619 480.50 490.00 479.90 488.50 +6.30 10,507 33,873 -478
Oct14 140619 485.10 493.50 483.90 492.80 +6.30 6,476 28,764 +568
Dec14 140619 494.90 503.60 494.30 503.00 +6.40 1,447 9,036 -65
Mar15 140619 505.10 513.90 504.80 513.40 +6.00 1,141 7,174 +135
May15 140619 510.20 517.80 509.60 517.40 +4.40 103 2,469 +60
Total Volume and Open Interest 19,768 83,937 +254
Cotton(ICE)
Jul14 140619 91.10 91.23 87.80 88.36 -2.79 17,262 32,009 -8,428
Oct14 140619 77.05 77.20 76.31 76.81 -0.39 59 198 +15
Dec14 140619 77.19 77.47 76.15 77.13 -0.06 20,098 121,904 +1,668
Mar15 140619 78.20 78.44 77.34 78.09 -0.13 974 15,465 +412
May15 140619 79.05 79.25 78.70 79.01 -0.12 83 923 +21
Jul15 140619 80.00 80.00 79.75 79.76 -0.15 42 1,420 +16
Total Volume and Open Interest 38,538 173,633 -6,298
Lumber(CME)
Jul14 140619 315.8 323.0 315.8 321.8 +8.8 430 1,466 -214
Sep14 140619 311.5 318.3 311.5 317.9 +9.6 382 3,230 +220
Nov14 140619 316.0 320.0 316.0 320.0 +10.0 12 284 +8
Jan15 140619 323.0 323.9 323.0 323.0 +9.1 1 21 +0
Total Volume and Open Interest 825 5,005 +14
Crude Oil(NYM)
Jul14 140619 106.11 106.70 105.32 106.43 +0.46 252,969 95,245 -39,827
Aug14 140619 105.70 106.39 105.11 106.05 +0.46 203,712 287,248 +16,327
Sep14 140619 105.00 105.60 104.46 105.30 +0.46 67,829 180,240 +5,587
Oct14 140619 103.91 104.64 103.57 104.35 +0.50 33,383 116,999 +3,904
Nov14 140619 103.09 103.70 102.61 103.37 +0.55 23,095 67,689 +3,366
Dec14 140619 102.08 102.75 101.69 102.41 +0.59 59,184 235,189 -567
Jan15 140619 101.07 101.67 100.92 101.47 +0.61 8,204 66,883 +1,082
Feb15 140619 100.52 100.81 100.03 100.56 +0.63 4,378 33,854 +1,114
Mar15 140619 99.64 99.96 99.13 99.71 +0.63 7,772 63,671 -58
Apr15 140619 98.43 99.03 98.36 98.86 +0.62 2,231 24,702 -342
May15 140619 97.81 98.31 97.68 98.06 +0.60 1,389 23,330 +322
Jun15 140619 97.21 97.60 96.84 97.33 +0.58 13,821 99,531 +1,726
Jul15 140619 96.53 96.53 96.53 96.53 +0.57 823 23,316 -21
Aug15 140619 95.75 96.06 95.57 95.83 +0.56 678 19,823 +159
Sep15 140619 95.20 95.29 94.96 95.25 +0.55 1,499 24,878 +6
Oct15 140619 94.67 94.75 94.67 94.75 +0.52 398 18,845 +74
Total Volume and Open Interest 726,432 1,721,703 -1,687
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140619 105.700 106.375 105.100 106.050 +0.450 1,486 2,985 +153
Sep14 140619 104.925 105.525 104.500 105.300 +0.450 252 973 -110
Oct14 140619 104.500 104.575 103.625 104.350 +0.500 179 1,140 +135
Nov14 140619 102.700 103.375 102.675 103.375 +0.550 31 66 -10
Dec14 140619 102.350 102.600 102.150 102.400 +0.575 19 880 +13
Jan15 140619 101.475 101.475 101.475 101.475 +0.625 4 17 +4
Feb15 140619 100.550 100.550 100.550 100.550 +0.625 0 1 +0
Mar15 140619 99.700 99.700 99.700 99.700 +0.625 0 1 +0
Total Volume and Open Interest 6,707 11,023 -223
NY Harbor ULSD(NYM)
Jul14 140619 304.23 307.11 303.58 305.24 +1.23 43,772 47,926 -2,908
Aug14 140619 304.73 307.83 304.29 305.99 +1.26 26,213 58,037 +2,674
Sep14 140619 305.62 308.47 305.11 306.69 +1.27 12,851 40,468 +492
Oct14 140619 306.29 309.02 306.06 307.35 +1.28 10,507 21,429 +1,694
Nov14 140619 306.50 309.39 306.50 307.80 +1.32 7,046 16,028 +61
Dec14 140619 306.79 309.45 306.41 307.76 +1.30 13,335 31,741 +1,468
Jan15 140619 306.64 309.02 306.61 307.46 +1.27 1,955 13,134 +32
Feb15 140619 305.11 307.74 305.11 306.22 +1.22 820 5,870 +69
Mar15 140619 303.65 305.85 303.65 304.29 +1.14 1,103 8,465 -330
Apr15 140619 301.63 302.23 301.49 301.97 +1.00 261 5,151 +75
May15 140619 300.60 300.60 299.94 299.94 +0.80 355 3,543 +0
Jun15 140619 298.98 299.66 297.98 298.15 +0.60 2,144 15,750 -9
Jul15 140619 297.81 298.29 296.99 296.99 +0.51 494 1,582 +126
Aug15 140619 296.01 296.01 296.01 296.01 +0.48 338 1,179 +219
Total Volume and Open Interest 127,452 285,621 +4,366
RBOB Gasoline(NYM)
Jul14 140619 309.50 313.74 309.50 312.55 +2.73 35,201 62,842 -1,895
Aug14 140619 306.32 310.62 306.32 309.28 +2.67 28,759 84,707 +4,326
Sep14 140619 302.92 306.24 302.52 304.85 +2.49 13,630 45,140 -414
Oct14 140619 286.07 288.97 286.07 287.62 +2.09 8,645 34,201 +1,679
Nov14 140619 281.79 284.20 281.51 282.75 +1.92 5,038 25,539 +967
Dec14 140619 277.91 280.64 277.57 279.14 +1.71 4,287 29,434 +806
Jan15 140619 276.21 278.38 276.21 277.12 +1.58 1,598 10,865 +357
Feb15 140619 275.50 277.97 275.50 276.74 +1.54 694 6,663 +37
Mar15 140619 276.62 278.68 276.46 277.44 +1.48 1,040 6,398 +438
Apr15 140619 292.65 294.49 292.65 293.55 +1.33 193 4,419 +73
Total Volume and Open Interest 99,466 315,485 +6,647
e-miNY RBOB Gasoline(NYM)
Jul14 140619 312.60 312.60 312.55 312.60 +2.80 1 1 -1
Aug14 140619 309.30 309.30 309.28 309.30 +2.70      
Sep14 140619 304.90 304.90 304.85 304.90 +2.50      
Oct14 140619 287.60 287.62 287.60 287.60 +2.10      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Jul14 140619 4.650 4.700 4.559 4.584 -0.075 77,371 76,591 -9,528
Aug14 140619 4.665 4.716 4.578 4.603 -0.072 41,341 141,363 +4,565
Sep14 140619 4.645 4.695 4.570 4.588 -0.070 16,387 159,491 +3,184
Oct14 140619 4.643 4.688 4.556 4.584 -0.070 12,693 115,065 +276
Nov14 140619 4.673 4.715 4.598 4.618 -0.066 7,463 58,654 +350
Dec14 140619 4.744 4.780 4.663 4.687 -0.066 3,223 76,796 +221
Jan15 140619 4.793 4.836 4.719 4.746 -0.068 6,166 79,953 +426
Feb15 140619 4.750 4.800 4.691 4.708 -0.066 616 29,954 +90
Mar15 140619 4.693 4.693 4.585 4.609 -0.060 3,835 56,222 +65
Apr15 140619 4.224 4.233 4.147 4.184 -0.037 3,985 65,694 +253
May15 140619 4.198 4.198 4.117 4.156 -0.031 2,020 28,719 -113
Jun15 140619 4.220 4.220 4.145 4.174 -0.031 630 18,692 +12
Jul15 140619 4.218 4.234 4.177 4.200 -0.030 336 12,045 +72
Aug15 140619 4.233 4.233 4.187 4.197 -0.029 223 13,534 +22
Sep15 140619 4.172 4.179 4.147 4.179 -0.029 265 10,327 -32
Oct15 140619 4.246 4.246 4.146 4.197 -0.029 182 26,048 +50
Total Volume and Open Interest 177,157 1,059,370 -120
Brent Crude Oil(ICE)
Aug14 140619 114.22 115.71 114.15 115.06 +0.80 240,515 331,495 +9,392
Sep14 140619 113.52 115.03 113.52 114.38 +0.79 130,060 317,726 +1,827
Oct14 140619 113.01 114.35 112.95 113.71 +0.75 58,629 113,662 +3,780
Nov14 140619 112.49 113.70 112.35 113.09 +0.71 27,385 65,139 +1,005
Dec14 140619 111.77 113.08 111.76 112.48 +0.68 86,747 195,282 -2,827
Jan15 140619 111.30 112.46 111.29 111.89 +0.65 10,886 59,162 +639
Feb15 140619 110.71 111.77 110.70 111.29 +0.62 5,748 32,094 +857
Mar15 140619 110.53 111.22 110.20 110.71 +0.62 8,975 38,132 +804
Apr15 140619 110.02 110.55 109.75 110.15 +0.63 3,460 44,011 +268
May15 140619 109.63 109.63 109.63 109.63 +0.63 1,529 18,792 +27
Jun15 140619 108.51 109.61 108.51 109.15 +0.63 16,062 68,806 +304
Jul15 140619 108.70 108.70 108.70 108.70 +0.63 474 18,942 +81
Aug15 140619 108.22 108.22 108.22 108.22 +0.63 430 13,827 +318
Sep15 140619 107.08 107.69 107.08 107.69 +0.64 730 19,415 +211
Total Volume and Open Interest 634,857 1,590,022 +19,542
Gas Oil(ICE)
Jul14 140619 936.00 943.75 934.50 938.75 +3.75 60,420 85,272 -4,860
Aug14 140619 940.00 947.00 937.50 942.25 +4.25 57,406 124,647 +3,804
Sep14 140619 941.25 949.25 939.75 945.00 +4.75 34,181 56,685 -2,887
Oct14 140619 943.25 950.25 940.75 946.50 +5.50 18,622 47,161 +756
Nov14 140619 941.75 948.50 941.00 945.75 +5.50 7,370 32,470 +881
Dec14 140619 939.25 947.25 937.00 943.00 +5.25 23,309 69,498 -176
Jan15 140619 936.75 943.75 935.50 940.00 +5.50 1,714 19,135 -76
Total Volume and Open Interest 203,022 434,868 -2,558
Ethanol(CBOT)
Jul14 140619 2.025 2.050 1.990 2.046 -0.011 205 1,078 -74
Aug14 140619 1.966 1.998 1.942 1.991 -0.004 106 1,227 +36
Sep14 140619 1.914 1.939 1.897 1.938 unch 94 1,091 +41
Oct14 140619 1.876 1.881 1.870 1.880 +0.008 30 810 +15
Nov14 140619 1.847 1.847 1.847 1.847 +0.019 36 590 +0
Dec14 140619 1.767 1.807 1.767 1.807 +0.019 20 789 +1
Jan15 140619 1.762 1.785 1.762 1.785 +0.022 1 502 +1
Feb15 140619 1.775 1.775 1.775 1.775 +0.022 0 258 +0
Total Volume and Open Interest 497 6,682 +25
WTI Crude Oil(ICE)
Jul14 140619 106.35 106.68 105.33 106.43 +0.46 44,978 45,766 -6,795
Aug14 140619 105.97 106.39 105.12 106.05 +0.46 56,201 87,351 +2,714
Sep14 140619 105.39 105.57 104.50 105.30 +0.46 22,468 44,002 +3,188
Oct14 140619 104.36 104.62 103.67 104.35 +0.50 10,658 32,790 +3,310
Nov14 140619 103.26 103.69 102.69 103.37 +0.55 5,722 17,398 +1,086
Dec14 140619 102.40 102.74 101.72 102.41 +0.59 15,253 104,132 +336
Jan15 140619 101.04 101.76 101.04 101.47 +0.61 1,653 11,882 -74
Feb15 140619 100.79 100.79 100.56 100.56 +0.63 708 3,930 +168
Mar15 140619 99.39 99.96 99.39 99.71 +0.63 966 14,179 -252
Apr15 140619 98.86 98.86 98.86 98.86 +0.62 277 2,579 +19
May15 140619 98.06 98.06 98.06 98.06 +0.60 289 2,427 +59
Jun15 140619 97.08 97.56 97.08 97.33 +0.58 1,819 26,377 +32
Jul15 140619 96.53 96.53 96.53 96.53 +0.57 121 1,990 +41
Aug15 140619 95.96 95.96 95.83 95.83 +0.56 218 1,416 +11
Sep15 140619 95.34 95.34 95.25 95.25 +0.55 162 6,315 -40
Oct15 140619 94.75 94.75 94.75 94.75 +0.52 68 697 -1
Total Volume and Open Interest 169,136 529,183 +4,341
US Dollar Index(ICE)
Sep14 140619 80.470 80.520 80.240 80.395 -0.275 10,822 54,140 +164
Dec14 140619 80.605 80.605 80.360 80.500 -0.277 46 1,080 +17
Mar15 140619 80.520 80.610 80.480 80.610 -0.283 0 25 +0
Total Volume and Open Interest 10,868 55,245 +181
Australian Dollar(CME)
Sep14 140619 93.41 93.74 93.03 93.45 +0.42 66,149 99,252 -4,011
Dec14 140619 92.82 93.10 92.44 92.86 +0.42 32 135 +8
Mar15 140619 92.27 92.27 91.87 92.27 +0.40      
Total Volume and Open Interest 66,183 99,400 -4,004
British Pound(CME)
Sep14 140619 169.81 170.51 169.74 170.31 +0.89 79,080 249,597 +7,755
Dec14 140619 169.64 170.23 169.24 170.13 +0.89 29 458 +19
Mar15 140619 169.87 169.87 169.00 169.87 +0.87 0 69 +0
Total Volume and Open Interest 79,109 250,231 +7,774
Canadian Dollar(CME)
Sep14 140619 92.07 92.31 91.80 92.19 +0.39 31,664 89,984 -161
Dec14 140619 91.88 92.08 91.60 91.98 +0.38 86 4,005 +18
Mar15 140619 91.78 91.78 91.40 91.78 +0.38 1 760 +0
Jun15 140619 91.60 91.62 91.21 91.59 +0.38 0 272 +0
Total Volume and Open Interest 31,773 95,128 -37,419
Japanese Yen(CME)
Sep14 140619 98.17 98.34 97.98 98.16 +0.18 90,947 152,665 +7,564
Dec14 140619 98.18 98.29 98.04 98.22 +0.18 18 271 +15
Mar15 140619 98.31 98.31 98.13 98.31 +0.18 0 69 +0
Total Volume and Open Interest 90,965 153,007 +7,579
Swiss Franc(CME)
Sep14 140619 111.65 112.30 111.36 111.89 +0.53 21,735 32,063 +352
Dec14 140619 111.74 112.01 111.47 111.99 +0.52 1 191 +1
Mar15 140619 112.12 112.12 111.59 112.12 +0.53 0 1 +0
Total Volume and Open Interest 21,736 32,259 +353
EuroFX(CME)
Sep14 140619 135.91 136.48 135.63 136.11 +0.48 112,626 278,496 +2,277
Dec14 140619 135.97 136.52 135.69 136.16 +0.47 116 6,675 +5
Mar15 140619 136.20 136.45 135.76 136.23 +0.47 2 294 +1
Total Volume and Open Interest 112,745 285,489 +2,284
Mexican Peso(CME)
Jul14 140619 767.50 767.50 766.50 767.50 +1.00      
Aug14 140619 765.75 765.75 764.75 765.75 +1.00      
Total Volume and Open Interest 28,813 135,017 -5,723
Brazilian Real(CME)
Jul14 140619 446.45 447.90 446.45 447.90 +1.45 90 6,820 -4
Aug14 140619 443.95 443.95 442.30 443.95 +1.65 3 236 +0
Sep14 140619 440.55 440.55 438.65 440.55 +1.90 174 7,214 +40
Oct14 140619 436.55 436.55 434.75 436.55 +1.80      
Total Volume and Open Interest 267 26,514 +36
30-Year T-Bonds(CBOT)
Jun14 140619 136~250 137~010 136~120 136~120 -0~030 4,621 8,856 -891
Sep14 140619 135~300 136~090 134~250 135~080 -0~140 296,044 747,152 +406
Dec14 140619 134~140 134~140 133~300 133~300 -0~140 0 58 +0
Total Volume and Open Interest 300,665 756,066 -485
10-Year T-Notes(CBOT)
Jun14 140619 125~125 125~190 125~030 125~075 +0~045 4,287 3,804 -1,973
Sep14 140619 124~160 124~235 124~040 124~110 +0~040 1,108,389 2,597,046 +21,959
Dec14 140619 123~260 123~260 123~135 123~175 +0~040 72 234 +67
Total Volume and Open Interest 1,112,748 2,601,086 +20,053
5-Year T-Notes(CBOT)
Jun14 140619 119~274 119~300 119~192 119~242 +0~050 5,448 30,007 -1,725
Sep14 140619 119~004 119~052 118~264 118~304 +0~050 740,302 2,083,522 +35,327
Dec14 140619 118~006 118~006 117~276 118~006 +0~050      
Total Volume and Open Interest 745,750 2,113,529 +33,602
2 Year T-Notes(CBOT)
Jun14 140619 110~000 110~006 109~300 109~314 +0~014 1,381 10,520 -1,131
Sep14 140619 109~216 109~234 109~200 109~214 +0~014 265,525 1,030,773 +9,203
Dec14 140619 109~130 109~130 109~114 109~130 +0~014 0 2 +0
Total Volume and Open Interest 266,906 1,041,295 +8,072
Eurodollars(CME)
Sep14 140619 99.755 99.765 99.755 99.760 +0.005 125,863 791,478 +15,940
Dec14 140619 99.715 99.725 99.715 99.715 +0.015 179,986 890,824 +13,334
Mar15 140619 99.615 99.640 99.615 99.620 +0.025 367,398 1,098,687 +1,709
Jun15 140619 99.440 99.470 99.435 99.440 +0.030 350,289 945,942 -28,129
Sep15 140619 99.225 99.260 99.205 99.215 +0.030 392,093 1,193,162 +32,163
Dec15 140619 98.985 99.020 98.955 98.970 +0.030 453,424 1,458,603 +35,445
Mar16 140619 98.720 98.760 98.685 98.705 +0.030 328,070 996,078 +36,463
Jun16 140619 98.440 98.475 98.400 98.425 +0.035 270,202 691,097 +14,794
Sep16 140619 98.160 98.190 98.115 98.140 +0.040 224,279 548,013 -547
Dec16 140619 97.900 97.930 97.855 97.880 +0.045 255,595 789,979 +9,664
Mar17 140619 97.690 97.720 97.645 97.670 +0.045 139,640 441,223 -6,175
Jun17 140619 97.490 97.525 97.445 97.470 +0.040 137,630 314,088 -2,940
Sep17 140619 97.325 97.360 97.275 97.300 +0.035 90,143 231,565 -4,661
Dec17 140619 97.170 97.200 97.115 97.140 +0.030 71,499 213,909 +2,900
Mar18 140619 97.035 97.070 96.985 97.005 +0.025 42,322 143,377 +47
Jun18 140619 96.905 96.945 96.855 96.875 +0.020 41,530 146,364 +3,888
Sep18 140619 96.795 96.830 96.740 96.760 +0.015 32,370 63,523 +1,244
Dec18 140619 96.685 96.720 96.630 96.655 +0.015 17,649 85,557 +6
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140619 149~15 149~20 148~23 148~23 -0~10 25,726 8,217 -14,269
Sep14 140619 148~09 148~15 146~04 146~29 -0~31 56,972 479,495 -483
Dec14 140619 145~17 146~16 145~17 145~17 -0~31      
Total Volume and Open Interest 82,698 487,712 -14,752
30 Day Federal Funds(CBOT)
Jun14 140619 99.905 99.908 99.905 99.905 unch 3,175 31,951 +2,334
Jul14 140619 99.900 99.905 99.900 99.900 unch 6,078 36,210 +3,271
Aug14 140619 99.895 99.895 99.890 99.890 unch 1,728 19,928 +806
Sep14 140619 99.885 99.885 99.885 99.885 unch 1,757 26,325 +437
Oct14 140619 99.880 99.885 99.880 99.880 unch 1,496 18,387 +374
Nov14 140619 99.870 99.875 99.870 99.870 unch 969 13,866 -90
Total Volume and Open Interest 40,685 403,606 +6,615
3-Mth Euro-Yen(CME)
Sep14 140619 99.810 99.810 99.810 99.810 unch      
Dec14 140619 99.805 99.805 99.805 99.805 unch      
Mar15 140619 99.805 99.805 99.805 99.805 unch      
Jun15 140619 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140619 99.795 99.795 99.795 99.795 unch      
Dec15 140619 99.780 99.780 99.780 99.780 unch      
Mar16 140619 99.640 99.640 99.640 99.640 unch      
Jun16 140619 99.500 99.500 99.500 99.500 unch      
Sep16 140619 99.360 99.360 99.360 99.360 unch      
Dec16 140619 99.700 99.700 99.700 99.700 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140618 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140618 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140618 99.81 99.81 99.81 99.81 unch      
Jun15 140618 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140618 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140618 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140618 99.64 99.64 99.64 99.64 unch      
Jun16 140618 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 -230
Japanese Gov't Bonds(SGX)
Sep14 140618 145.33 145.33 145.24 145.24 -0.07 1,166 17,575 +22
Dec14 140618 144.67 144.67 144.67 144.67 -0.07 0 1 +0
Mar15 140618 144.10 144.10 144.10 144.10 -0.07      
Total Volume and Open Interest 1,166 17,576 +22
Euro-Bund(EUREX)
Sep14 140619 145.77 146.33 145.71 146.14 +0.68 562,486 1,224,125 +16,771
Dec14 140619 144.27 144.27 144.27 144.27 +0.67 20 29 +18
Mar15 140619 143.98 143.98 143.94 143.94 +0.68      
Total Volume and Open Interest 562,506 1,224,154 +16,789
Euro-Bobl(EUREX)
Sep14 140619 127.83 128.01 127.78 127.93 +0.23 411,396 859,373 -2,574
Dec14 140619 126.63 126.63 126.63 126.63 +0.07 0 10 +0
Mar15 140619 126.63 126.63 126.63 126.63 +0.07      
Total Volume and Open Interest 411,396 859,383 -2,574
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140619 99.820 99.820 99.820 99.820 +0.005 0 3,882 +0
Dec14 140619 99.835 99.835 99.830 99.830 unch 0 2,320 +0
Total Volume and Open Interest 358 28,772 -6
Long Gilt(LIFFE)
Jun14 140619 110~12 110~12 110~05 110~05 +0~02 166 17,319 -1
Sep14 140619 109~14 109~24 109~05 109~09 +0~02 149,958 375,001 +1,645
Total Volume and Open Interest 150,124 392,320 +1,644
3-Mth Short Sterling(LIFFE)
Sep14 140619 99.33 99.35 99.32 99.32 unch 153,812 411,782 +2,219
Dec14 140619 99.12 99.13 99.09 99.09 -0.02 153,687 402,955 +2,908
Mar15 140619 98.88 98.89 98.84 98.85 -0.02 126,441 343,613 +9,777
Jun15 140619 98.63 98.65 98.60 98.61 -0.01 191,844 292,267 -3,267
Sep15 140619 98.41 98.43 98.37 98.38 -0.01 137,555 245,942 -3,178
Dec15 140619 98.20 98.22 98.15 98.17 -0.01 125,644 238,255 -4,140
Total Volume and Open Interest 1,255,643 3,160,127 +25,825
3-Mth Euribor(LIFFE)
Sep14 140619 99.815 99.825 99.810 99.820 +0.005 65,526 489,774 -1,994
Dec14 140619 99.825 99.840 99.820 99.830 +0.005 46,657 442,540 +4,198
Mar15 140619 99.820 99.835 99.815 99.825 +0.005 45,014 380,033 -694
Total Volume and Open Interest 461,887 3,582,267 +4,119
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 140619 97.33 97.34 97.33 97.34 unch 23,044 201,484 +3,724
Dec14 140619 97.34 97.36 97.33 97.36 +0.02 23,183 222,058 +3,893
Mar15 140619 97.30 97.34 97.29 97.33 +0.03 27,214 189,826 +8,824
Jun15 140619 97.22 97.28 97.21 97.26 +0.04 24,567 133,162 +1,359
Sep15 140619 97.10 97.19 97.10 97.16 +0.05 12,615 97,299 -2,779
Dec15 140619 97.00 97.09 97.00 97.06 +0.06 12,590 60,544 +4,397
Mar16 140619 96.90 96.99 96.90 96.96 +0.06 6,960 36,248 +2,600
Jun16 140619 96.80 96.90 96.80 96.87 +0.06 1,591 9,518 -683
Sep16 140619 96.74 96.79 96.74 96.79 +0.06 16 3,194 +15
Total Volume and Open Interest 131,780 954,041 +21,349
10-Year Aus T-Bonds(SFE)
Sep14 140619 96.25 96.35 96.25 96.33 +0.08 82,787 575,751 -7,524
Dec14 140619 96.33 96.33 96.33 96.33 +0.08      
Total Volume and Open Interest 82,787 575,751 -63,385
3-Year Aus T-Bonds(SFE)
Sep14 140619 97.16 97.25 97.16 97.23 +0.06 166,888 605,742 +36,656
Dec14 140619 97.23 97.23 97.23 97.23 +0.06      
Total Volume and Open Interest 166,888 605,742 -41,910
Gold(CMX)
Jun14 140619 1277.2 1321.0 1277.2 1313.7 +41.3 819 799 +154
Aug14 140619 1278.2 1322.0 1276.2 1314.1 +41.4 112,826 249,672 +990
Oct14 140619 1278.5 1322.3 1277.6 1314.4 +41.4 202 11,988 +18
Dec14 140619 1278.4 1322.7 1277.0 1314.8 +41.4 2,136 56,625 +505
Feb15 140619 1278.8 1315.2 1278.0 1315.2 +41.4 253 7,239 +13
Apr15 140619 1283.0 1315.7 1283.0 1315.7 +41.4 23 7,964 +3
Jun15 140619 1280.7 1316.2 1280.2 1316.2 +41.4 63 7,278 -37
Aug15 140619 1283.5 1320.0 1283.5 1317.0 +41.4 4 4,874 +2
Oct15 140619 1299.2 1318.3 1299.2 1318.0 +41.4 0 638 +0
Dec15 140619 1292.2 1323.5 1292.2 1319.2 +41.4 46 12,665 +9
Feb16 140619 1320.8 1320.8 1320.8 1320.8 +41.5 0 848 +0
Apr16 140619 1322.7 1322.7 1322.7 1322.7 +41.6      
Total Volume and Open Interest 116,630 379,843 +1,692
Silver(CMX)
Jul14 140619 1989.5 2092.5 1983.0 2064.8 +87.0 40,357 66,497 -3,160
Sep14 140619 1993.5 2097.0 1987.5 2069.2 +87.1 8,855 54,960 +3,965
Dec14 140619 2000.0 2097.5 1994.5 2074.3 +87.1 2,281 19,861 +156
Mar15 140619 2002.5 2100.5 2002.5 2079.2 +87.1 9 4,724 +0
May15 140619 2026.0 2101.0 2026.0 2082.5 +87.1 8 1,469 +0
Jul15 140619 2097.0 2101.5 2085.7 2085.7 +87.1 40 3,078 +36
Sep15 140619 2088.9 2088.9 2088.9 2088.9 +87.1 0 627 +0
Total Volume and Open Interest 51,594 164,576 +984
Platinum(NYMEX)
Jul14 140619 1452.0 1476.9 1450.1 1474.5 +23.7 12,537 42,742 -2,419
Oct14 140619 1452.2 1476.8 1451.6 1475.3 +23.7 3,061 24,780 +1,281
Jan15 140619 1461.7 1476.0 1461.7 1476.0 +23.6 42 327 +37
Apr15 140619 1476.0 1476.0 1476.0 1476.0 +23.6 1 2 +1
Total Volume and Open Interest 15,641 67,854 -1,100
Palladium(NYMEX)
Jun14 140619 826.85 839.35 826.85 839.35 +15.70 12 61 -1
Sep14 140619 826.70 839.00 824.50 838.60 +15.95 3,946 38,299 +149
Dec14 140619 826.50 838.30 826.40 838.30 +15.90 45 757 +23
Total Volume and Open Interest 4,007 39,133 +147
Copper(CMX)
Jul14 140619 306.60 307.95 304.35 307.85 +1.85 30,933 44,095 -1,571
Sep14 140619 306.65 307.65 304.40 307.55 +1.45 11,573 72,908 +1,477
Dec14 140619 306.80 307.55 304.50 307.50 +1.15 1,691 24,733 +368
Mar15 140619 307.15 307.80 305.90 307.80 +1.00 174 2,941 -27
May15 140619 307.30 308.05 307.30 308.05 +0.90 9 572 +0
Total Volume and Open Interest 45,102 151,523 +220
DJIA Index(CBOT)
Jun14 140619 16890 16916 16880 16916 +18 284 6,659 -124
Sep14 140619 16814 16842 16785 16833 +15 285 2,255 +134
Dec14 140619 16749 16749 16734 16749 +15      
Mar15 140619 16670 16670 16655 16670 +15      
Total Volume and Open Interest 569 8,914 +10
E-mini DJIA Index(CBOT)
Jun14 140619 16895 16923 16858 16916 +18 52,642 62,837 -6,783
Sep14 140619 16814 16845 16778 16833 +15 144,366 104,068 +33,911
Dec14 140619 16712 16749 16712 16749 +15 0 31 +0
Mar15 140619 16670 16670 16670 16670 +15      
Total Volume and Open Interest 197,008 166,936 +27,128
S & P 500(CME)
Jun14 140619 1958.00 1959.50 1954.00 1958.50 +1.50 44,211 92,065 -19,808
Sep14 140619 1948.00 1951.80 1944.20 1950.30 +1.20 42,654 108,305 +23,998
Dec14 140619 1942.50 1943.90 1936.80 1942.50 +1.10 300 4,741 +300
Mar15 140619 1935.10 1936.40 1929.30 1935.10 +1.20 0 393 +0
Total Volume and Open Interest 87,165 205,504 +4,490
S & P 500 E-Mini(Globex)
Jun14 140619 1956.00 1960.25 1952.25 1958.50 +1.50 881,102 1,033,625 -485,224
Sep14 140619 1948.00 1952.25 1944.00 1950.25 +1.25 1,817,231 2,500,698 +509,271
Total Volume and Open Interest 2,700,216 3,542,606 +24,582
NASDAQ 100(CME)
Jun14 140619 3795.00 3799.00 3784.00 3797.30 -6.20 427 11,656 -380
Sep14 140619 3796.50 3803.00 3776.00 3789.00 -6.80 517 1,782 +238
Dec14 140619 3782.80 3789.00 3782.80 3782.80 -6.20 0 1 +0
Total Volume and Open Interest 944 13,439 -142
NASDAQ 100 E-Mini(Globex)
Jun14 140619 3801.80 3811.30 3782.50 3797.30 -6.20 111,338 184,306 -25,645
Sep14 140619 3794.80 3803.30 3774.30 3789.00 -6.80 263,920 294,747 +65,679
Total Volume and Open Interest 375,263 479,145 +40,037
S & P Midcap 400(CME)
Jun14 140619 1420.60 1422.10 1420.60 1420.60 -1.50 141 1,661 -43
Sep14 140619 1416.80 1418.10 1416.80 1416.80 -1.30 68 164 +35
Dec14 140619 1412.70 1414.00 1412.70 1412.70 -1.30      
Total Volume and Open Interest 209 1,825 -8
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140619 12.65 12.80 12.45 12.80 +0.10 91,946 203,144 +8,776
Aug14 140619 13.65 13.80 13.49 13.80 +0.10 29,823 50,606 +4,748
Sep14 140619 14.70 14.77 14.50 14.75 unch 14,461 49,643 +3,291
Total Volume and Open Interest 160,854 386,271 +17,938
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140619 15205 15425 15155 15400 +215 9,524 58,558 -534
Dec14 140619 15330 15345 15160 15345 +185      
Total Volume and Open Interest 9,524 58,558 -534
Nikkei 225(SGX)
Sep14 140619 15300 15330 15295 15320 +220 47,078 245,357 +709
Dec14 140619 15245 15245 15245 15245 +225 20 27,165 +21
Mar15 140618 15005 15005 15005 15005 +115 0 50 +0
Total Volume and Open Interest 74,390 284,154 -440
CAC 40(EURONEXT)
Jun14 140619 4562.5 4582.0 4557.5 4562.0 +32.0 202,517 316,387 +444
Jul14 140619 4556.5 4575.5 4551.0 4555.0 +31.5 114,607 94,191 +40,616
Aug14 140619 4559.0 4572.5 4556.0 4556.0 +31.5 393 32 +3
Total Volume and Open Interest 318,723 414,768 +44,164
Hang Seng Index(HKFE)
Jun14 140619 23167 23346 23114 23195 +22 35,798 111,779 +331
Jul14 140619 23070 23248 23032 23099 +21 1,119 5,014 +678
Total Volume and Open Interest 37,174 120,627 +1,073
DAX(EUREX)
Jun14 140619 10006.0 10024.0 9992.5 10005.0 +69.5 160,588 77,773 -24,586
Sep14 140619 10013.0 10030.5 10000.0 10012.5 +70.0 71,252 85,979 +35,042
Dec14 140619 10011.0 10028.0 10008.0 10018.0 +70.0 244 887 +31
Total Volume and Open Interest 232,084 164,639 +10,487
FT-SE 100(EURONEXT)
Jun14 140619 6811.00 6839.50 6806.50 6811.00 +31.50 240,411 332,833 -105,388
Sep14 140619 6763.50 6792.50 6759.50 6764.00 +32.00 213,046 434,956 +172,119
Dec14 140619 6749.50 6749.50 6737.50 6737.50 +32.00 86 350 +0
Total Volume and Open Interest 453,563 768,160 +66,731
SPI 200(SFE)
Jun14 140619 5382.0 5434.0 5368.0 5434.0 +52.0 156,736 194,544 -37,123
Sep14 140619 5336.0 5429.0 5323.0 5421.0 +84.0 139,490 178,344 +98,863
Dec14 140619 5395.0 5420.0 5391.0 5420.0 +83.0 10 3,059 +0
Total Volume and Open Interest 296,247 379,186 +61,628
FTSE MIB(ISE)
Jun14 140619 22200.00 22320.00 22140.00 22198.00 +189.00 55,224 38,490 -10,484
Sep14 140619 22175.00 22260.00 22080.00 22141.00 +197.00 34,792 30,924 +9,117
Dec14 140619 22030.00 22115.00 22020.00 22021.00 +204.00 4 34 -2
Total Volume and Open Interest 90,020 69,448 -1,369
KOSPI 200(KFE)
Sep14 140619 259.85 261.90 259.50 260.50 +0.60 98,769 99,197 +137
Dec14 140619 259.90 267.20 259.90 261.90 +0.60 90 740 +14
Mar15 140619 261.45 261.45 261.45 261.45 +0.45 1 417 +0
Total Volume and Open Interest 98,860 100,354 +151
GSCI(CME)
Jul14 140619 665.50 668.00 665.50 668.00 +4.50 100 9,451 -2
Aug14 140619 661.00 663.50 661.00 663.50 +4.30 15 15 +15
Sep14 140619 659.90 659.90 655.50 659.90 +4.30      
Total Volume and Open Interest 115 9,466 +13
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!