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 Fri June 20, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140620 1421.50 1423.00 1402.25 1415.75 -5.00 67,269 105,739 -6,456
Aug14 140620 1368.00 1368.75 1348.00 1361.50 -7.50 18,835 49,559 +2,106
Sep14 140620 1262.00 1267.75 1252.50 1263.50 +0.50 3,978 18,978 +374
Nov14 140620 1226.00 1235.00 1216.75 1231.50 +4.25 57,547 347,995 +2,022
Jan15 140620 1231.75 1241.75 1223.75 1238.25 +4.00 3,000 34,666 +611
Mar15 140620 1239.50 1247.25 1230.25 1244.25 +3.75 3,235 19,175 +831
May15 140620 1244.50 1249.50 1233.75 1247.25 +3.00 1,497 10,694 +167
Jul15 140620 1248.00 1255.50 1242.25 1252.75 +2.50 1,672 10,152 +64
Aug15 140620 1235.50 1236.25 1234.75 1236.25 +1.50 3 255 +2
Sep15 140620 1210.50 1213.25 1210.50 1213.25 +1.25 0 30 +0
Nov15 140620 1200.00 1205.00 1192.50 1202.75 +1.00 744 18,867 -134
Jan16 140620 1206.00 1206.00 1204.75 1205.75 +1.00 0 55 +0
Mar16 140620 1204.50 1204.50 1203.25 1204.50 +1.25 0 9 +0
May16 140620 1203.75 1203.75 1202.25 1203.75 +1.50 0 1 +0
Total Volume and Open Interest 157,802 616,477 -411
Soybean Meal(CBOT)
Jul14 140620 451.20 465.90 445.00 459.20 +8.00 40,933 59,522 -6,660
Aug14 140620 435.60 442.70 430.30 439.70 +3.60 17,276 46,511 +3,131
Sep14 140620 413.90 417.50 409.00 415.70 +1.70 3,418 16,747 +770
Oct14 140620 396.40 402.50 394.10 400.60 +3.60 2,227 15,874 +397
Dec14 140620 395.20 400.00 392.10 398.90 +3.70 21,076 143,069 +3,815
Jan15 140620 393.30 397.60 390.10 396.90 +3.80 2,530 12,585 +861
Mar15 140620 393.50 398.40 390.60 397.30 +3.90 926 9,149 +204
May15 140620 393.70 398.00 390.50 396.90 +3.50 341 7,682 +90
Jul15 140620 392.80 396.90 390.90 396.90 +3.40 534 7,221 +161
Aug15 140620 388.60 394.00 388.60 394.00 +3.70 52 1,058 -5
Total Volume and Open Interest 89,566 321,833 +2,886
Soybean Oil(CBOT)
Jul14 140620 40.59 40.68 40.02 40.13 -0.48 46,488 64,664 -10,465
Aug14 140620 40.68 40.77 40.12 40.23 -0.48 19,584 41,771 +2,789
Sep14 140620 40.66 40.71 40.12 40.22 -0.47 6,775 19,741 +845
Oct14 140620 40.46 40.49 39.97 40.03 -0.46 3,618 15,499 +511
Dec14 140620 40.47 40.53 39.96 40.04 -0.45 32,728 169,499 +7,918
Jan15 140620 40.49 40.62 40.10 40.16 -0.46 1,811 12,615 +524
Mar15 140620 40.76 40.85 40.33 40.38 -0.47 551 7,907 +70
May15 140620 40.95 41.06 40.50 40.56 -0.50 205 4,413 +41
Jul15 140620 41.18 41.27 40.76 40.76 -0.51 457 3,100 +82
Aug15 140620 40.86 41.26 40.78 40.78 -0.48 35 783 +5
Total Volume and Open Interest 112,501 342,662 +2,339
Canola(WCE)
Jul14 140620 476.8 478.8 473.1 474.2 -2.6 6,984 28,101 -407
Nov14 140620 464.8 465.7 460.0 461.4 -2.7 11,008 96,002 +219
Jan15 140620 470.3 470.3 465.0 465.1 -4.0 3,266 26,761 +2,956
Mar15 140620 472.4 472.4 465.9 466.2 -5.2 114 10,891 +36
May15 140620 473.6 473.6 467.0 467.3 -5.9 36 5,143 +6
Total Volume and Open Interest 21,438 170,235 +2,840
Corn(CBOT)
Jul14 140620 449.75 453.75 446.25 453.25 +2.75 95,337 258,381 -20,899
Sep14 140620 443.75 448.75 440.50 448.25 +4.00 58,435 446,604 +5,931
Dec14 140620 446.75 452.50 444.50 452.00 +4.50 64,726 501,898 +6,091
Mar15 140620 457.25 462.75 454.50 462.25 +4.50 5,958 74,594 +1,224
May15 140620 464.00 469.25 462.00 469.00 +4.25 1,458 17,274 -147
Jul15 140620 471.25 475.75 468.75 475.50 +4.25 2,827 37,950 +388
Sep15 140620 466.25 470.25 466.25 470.25 +3.50 788 6,868 +326
Dec15 140620 462.00 465.00 460.00 464.75 +2.75 1,437 51,022 -110
Mar16 140620 471.00 473.75 471.00 473.75 +2.75 54 1,071 -16
May16 140620 476.00 479.00 476.00 479.00 +3.00 33 270 +3
Total Volume and Open Interest 231,180 1,399,007 -7,173
Wheat(CBOT)
Jul14 140620 593.25 594.50 582.75 585.25 -8.25 54,897 82,354 -11,367
Sep14 140620 602.00 603.25 591.75 593.25 -9.25 44,156 161,058 +9,038
Dec14 140620 623.00 625.00 614.00 615.75 -8.00 16,875 98,934 +1,832
Mar15 140620 642.25 642.75 633.00 634.50 -8.25 3,104 28,177 +458
May15 140620 652.75 654.50 644.75 645.75 -8.75 434 4,868 +106
Jul15 140620 659.25 659.75 650.00 652.00 -7.75 638 20,820 +172
Total Volume and Open Interest 120,199 401,723 +198
Wheat(KCBT)
Jul14 140620 729.00 730.25 720.00 720.75 -8.50 14,906 22,342 -2,361
Sep14 140620 727.00 728.00 716.00 717.75 -9.00 11,323 62,345 +2,046
Dec14 140620 733.00 733.00 722.00 723.00 -10.00 6,820 41,395 +257
Mar15 140620 730.00 735.25 724.25 725.50 -9.75 636 5,494 +28
May15 140620 726.00 731.25 722.75 723.00 -8.25 278 1,417 +35
Jul15 140620 715.00 718.00 709.00 709.00 -9.00 467 5,372 +127
Total Volume and Open Interest 34,471 139,156 +129
Wheat(MGE)
Jul14 140620 702.00 703.75 684.75 690.50 -12.50 7,104 13,786 -3,161
Sep14 140620 700.25 702.00 691.00 694.75 -7.00 5,645 27,560 +961
Dec14 140620 710.25 712.00 703.00 704.75 -7.25 2,613 20,668 +273
Mar15 140620 719.00 719.00 711.50 713.75 -7.75 216 5,505 -30
May15 140620 724.00 724.00 718.75 719.25 -6.75 9 622 +3
Total Volume and Open Interest 15,632 68,649 -1,957
Oats(CBOT)
Jul14 140620 347.00 347.50 336.50 340.00 -7.25 149 1,505 -77
Sep14 140620 341.75 341.75 331.75 340.00 -0.25 14 1,421 -2
Dec14 140620 339.75 341.00 331.00 332.00 -7.25 165 4,468 +88
Mar15 140620 336.75 337.25 328.00 328.00 -7.25 9 265 +5
Total Volume and Open Interest 337 7,671 +14
Rough Rice(CBOT)
Jul14 140620 14.73 14.75 14.61 14.64 -0.05 699 3,024 -305
Sep14 140620 13.87 13.90 13.75 13.76 -0.12 711 4,401 +356
Nov14 140620 14.02 14.06 13.95 13.95 -0.11 55 1,873 +24
Jan15 140620 14.20 14.20 14.10 14.10 -0.11 3 43 +0
Total Volume and Open Interest 1,468 9,428 +75
Live Cattle(CME)
Jun14 140620 148.000 148.450 146.700 147.550 -0.450 3,117 9,159 -1,232
Aug14 140620 147.750 147.850 146.035 146.325 -1.160 29,136 172,722 -2,062
Oct14 140620 149.380 149.825 148.500 149.150 -0.230 12,678 75,771 -516
Dec14 140620 150.850 151.150 150.050 150.500 -0.285 9,506 47,956 +1,616
Feb15 140620 152.250 152.500 151.400 151.800 -0.400 2,701 22,898 +437
Apr15 140620 153.685 153.950 152.800 153.200 -0.650 1,591 13,464 +499
Total Volume and Open Interest 59,237 347,174 -1,395
Feeder Cattle(CME)
Aug14 140620 208.000 208.985 206.200 206.880 -0.670 4,057 25,211 -8
Sep14 140620 208.785 209.330 207.185 208.185 -0.395 1,340 5,896 +153
Oct14 140620 209.000 209.400 207.200 208.330 -0.355 1,239 7,811 -123
Nov14 140620 209.000 209.235 207.080 207.700 -0.750 591 4,649 +16
Jan15 140620 204.350 204.500 202.035 202.750 -1.000 619 4,089 +77
Mar15 140620 202.600 203.100 201.400 201.850 -1.000 258 1,036 +26
Apr15 140620 203.700 204.200 201.750 202.500 -1.500 96 245 -62
Total Volume and Open Interest 8,224 49,016 +80
Lean Hogs(CME)
Jul14 140620 128.050 128.850 127.535 127.830 -0.220 16,200 35,707 -2,935
Aug14 140620 130.485 130.880 129.100 129.150 -0.600 20,176 90,413 -1,019
Oct14 140620 110.180 110.650 109.430 109.730 -0.055 10,064 49,629 -167
Dec14 140620 97.000 97.285 96.080 96.550 -0.450 4,788 41,034 +1,414
Feb15 140620 91.950 91.980 90.800 91.550 -0.200 843 15,905 +103
Apr15 140620 89.100 89.330 88.730 89.300 unch 425 8,669 +32
May15 140620 92.000 92.000 91.535 91.900 +1.400 27 550 +12
Jun15 140620 93.900 94.050 93.650 93.650 -0.200 250 4,417 +124
Total Volume and Open Interest 52,836 247,306 -2,399
Class III Milk(CME)
Jun14 140620 21.34 21.37 21.33 21.34 unch 168 4,695 -110
Jul14 140620 21.57 21.68 21.49 21.55 -0.06 389 4,079 -50
Aug14 140620 21.21 21.46 21.21 21.33 +0.02 400 3,498 +166
Sep14 140620 21.15 21.39 21.15 21.30 +0.04 216 2,869 +89
Oct14 140620 20.79 20.86 20.76 20.86 +0.10 94 2,525 +71
Total Volume and Open Interest 1,609 26,248 +288
Cocoa(ICE)
Jul14 140620 3142 3142 3101 3117 -23 567 774 -552
Sep14 140620 3108 3120 3068 3108 -8 6,127 114,986 +1,520
Dec14 140620 3111 3118 3071 3109 -6 3,310 55,420 +949
Mar15 140620 3104 3110 3069 3106 -4 736 30,116 +312
May15 140620 3111 3112 3075 3109 -3 122 7,096 +30
Jul15 140620 3081 3104 3080 3104 -5 6 4,000 +1
Sep15 140620 3088 3101 3088 3101 -5 2 987 +0
Total Volume and Open Interest 10,881 214,682 +2,265
Coffee "C"(ICE)
Jul14 140620 168.25 175.80 168.05 173.25 +6.25 9,088 8,172 -4,946
Sep14 140620 170.15 178.85 170.10 175.50 +6.40 13,995 82,979 +2,905
Dec14 140620 173.65 182.20 173.60 179.00 +6.40 1,690 35,655 +317
Mar15 140620 177.70 184.85 177.00 182.20 +6.40 1,122 18,948 +411
May15 140620 179.30 186.60 179.25 183.95 +6.30 125 4,682 +44
Jul15 140620 182.50 185.90 182.50 184.85 +6.25 34 1,475 +22
Total Volume and Open Interest 26,160 159,714 -1,223
Orange Juice(ICE)
Jul14 140620 160.00 160.00 157.10 158.15 -1.60 885 7,329 -639
Sep14 140620 163.45 163.45 160.60 161.65 -1.55 733 9,296 +561
Nov14 140620 164.80 164.80 162.55 163.45 -1.55 28 1,055 +5
Jan15 140620 165.00 165.00 164.15 164.60 -1.85 7 395 +2
Mar15 140620 167.25 167.25 165.00 165.75 -1.70 3 75 +3
May15 140620 168.50 168.55 167.95 168.55 +1.10      
Total Volume and Open Interest 1,656 18,150 -68
Sugar #11(ICE)
Jul14 140620 17.93 17.96 17.83 17.92 -0.02 84,106 95,700 -13,826
Oct14 140620 18.61 18.79 18.58 18.75 +0.06 90,365 474,632 +19,084
Mar15 140620 19.60 19.74 19.54 19.71 +0.06 24,063 168,772 +18
May15 140620 19.51 19.68 19.50 19.65 +0.02 6,195 30,725 +1,616
Jul15 140620 19.48 19.60 19.48 19.57 unch 6,097 55,776 +2,005
Oct15 140620 19.68 19.70 19.59 19.66 -0.02 1,748 23,991 +577
Mar16 140620 19.90 20.00 19.85 19.93 -0.06 448 12,305 +172
May16 140620 19.90 19.92 19.77 19.85 -0.08 144 2,558 +79
Total Volume and Open Interest 213,461 876,044 +9,780
London Cocoa(LCE)
Jul14 140620 1962 1968 1942 1965 +1 1,930 38,341 -1,250
Sep14 140620 1929 1938 1913 1935 +2 13,522 82,479 +386
Dec14 140620 1917 1923 1900 1921 +1 2,980 57,807 +884
Mar15 140620 1904 1915 1889 1912 +3 1,431 66,068 +57
May15 140620 1904 1906 1884 1906 +4 200 20,586 +68
Jul15 140620 1898 1900 1882 1900 +4 10 2,134 -8
Sep15 140620 1892 1893 1892 1893 +4 0 1,407 +0
Total Volume and Open Interest 20,073 270,367 +137
London Sugar(LCE)
Aug14 140620 488.60 492.50 488.10 491.50 +3.00 5,963 34,844 +971
Oct14 140620 492.80 496.00 492.10 495.30 +2.50 3,680 29,713 +949
Dec14 140620 503.10 505.20 501.70 504.80 +1.80 520 9,490 +454
Mar15 140620 512.90 514.20 511.90 514.10 +0.70 437 7,236 +62
May15 140620 517.40 518.60 516.20 517.90 +0.50 115 2,510 +41
Total Volume and Open Interest 10,966 86,448 +2,511
Cotton(ICE)
Jul14 140620 87.94 88.77 87.06 88.16 -0.20 9,144 26,051 -5,958
Oct14 140620 76.60 77.73 76.24 77.49 +0.68 17 196 -2
Dec14 140620 77.15 77.30 76.40 77.08 -0.05 13,845 121,746 -158
Mar15 140620 78.15 78.34 77.50 78.15 +0.06 852 15,757 +292
May15 140620 79.06 79.10 78.55 78.99 -0.02 87 944 +21
Jul15 140620 79.85 79.95 79.20 79.60 -0.16 35 1,406 -14
Total Volume and Open Interest 23,986 167,817 -5,816
Lumber(CME)
Jul14 140620 323.8 330.0 323.8 328.7 +6.9 284 1,414 -52
Sep14 140620 319.1 327.9 319.1 327.2 +9.3 228 3,277 +47
Nov14 140620 325.9 330.0 325.9 330.0 +10.0 2 284 +0
Jan15 140620 333.0 333.0 333.0 333.0 +10.0 1 20 -1
Total Volume and Open Interest 515 4,999 -6
Crude Oil(NYM)
Jul14 140620 106.60 107.73 106.33 107.26 +0.83 176,257 61,970 -33,275
Aug14 140620 106.10 106.93 105.81 106.83 +0.78 235,784 303,531 +16,283
Sep14 140620 105.27 106.01 105.05 105.97 +0.67 78,435 182,741 +2,501
Oct14 140620 104.35 104.92 104.09 104.90 +0.55 42,941 119,455 +2,456
Nov14 140620 103.26 103.87 103.16 103.85 +0.48 30,132 67,843 +154
Dec14 140620 102.33 102.88 102.20 102.86 +0.45 78,917 231,278 -3,911
Jan15 140620 101.42 101.88 101.41 101.88 +0.41 8,009 67,809 +926
Feb15 140620 100.58 100.93 100.57 100.93 +0.37 4,851 35,228 +1,374
Mar15 140620 99.53 100.04 99.53 100.04 +0.33 8,500 64,237 +566
Apr15 140620 98.91 99.15 98.75 99.15 +0.29 3,024 24,648 -54
May15 140620 98.31 98.31 98.31 98.31 +0.25 1,771 23,332 +2
Jun15 140620 97.25 97.56 97.18 97.55 +0.22 17,356 99,462 -69
Jul15 140620 96.73 96.73 96.73 96.73 +0.20 779 23,605 +289
Aug15 140620 95.87 96.02 95.87 96.02 +0.19 1,031 20,235 +412
Sep15 140620 95.48 95.98 95.43 95.43 +0.18 4,237 26,568 +1,690
Oct15 140620 94.92 94.92 94.92 94.92 +0.17 848 18,914 +69
Total Volume and Open Interest 748,697 1,718,764 -2,939
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 140620 106.075 106.925 105.825 106.825 +0.775 2,556 3,058 +73
Sep14 140620 105.275 106.000 105.125 105.975 +0.675 101 971 -2
Oct14 140620 104.550 104.900 104.550 104.900 +0.550 92 1,129 -11
Nov14 140620 103.650 103.850 103.650 103.850 +0.475 199 164 +98
Dec14 140620 102.850 102.850 102.850 102.850 +0.450 155 1,024 +144
Jan15 140620 101.875 101.875 101.875 101.875 +0.400 2 15 -2
Feb15 140620 100.925 100.925 100.925 100.925 +0.375 0 1 +0
Mar15 140620 100.050 100.050 100.050 100.050 +0.350 0 1 +0
Total Volume and Open Interest 6,024 10,942 -81
NY Harbor ULSD(NYM)
Jul14 140620 305.00 305.82 304.10 305.12 -0.12 42,197 46,194 -1,732
Aug14 140620 305.79 306.47 304.79 305.85 -0.14 27,933 64,159 +6,122
Sep14 140620 306.47 307.13 305.54 306.56 -0.13 13,725 40,623 +155
Oct14 140620 307.06 307.79 306.40 307.28 -0.07 6,820 22,781 +1,352
Nov14 140620 307.27 308.21 306.95 307.82 +0.02 2,987 16,157 +129
Dec14 140620 307.75 308.36 306.85 307.88 +0.12 7,840 33,202 +1,461
Jan15 140620 307.46 307.87 306.90 307.68 +0.22 927 13,217 +83
Feb15 140620 305.94 306.65 305.92 306.51 +0.29 491 5,999 +129
Mar15 140620 304.04 304.82 304.04 304.65 +0.36 473 8,450 -15
Apr15 140620 301.67 302.65 301.67 302.33 +0.36 306 5,171 +20
May15 140620 300.67 300.74 300.31 300.31 +0.37 255 3,515 -28
Jun15 140620 298.86 298.94 298.15 298.53 +0.38 1,160 15,761 +11
Jul15 140620 297.50 297.75 297.38 297.38 +0.39 261 1,628 +46
Aug15 140620 296.75 296.75 296.41 296.41 +0.40 180 1,224 +45
Total Volume and Open Interest 107,958 294,107 +8,486
RBOB Gasoline(NYM)
Jul14 140620 312.19 313.08 311.47 312.77 +0.22 39,587 57,302 -5,540
Aug14 140620 308.80 309.89 308.23 309.62 +0.34 35,806 90,070 +5,363
Sep14 140620 304.33 305.45 303.85 305.24 +0.39 16,917 45,533 +393
Oct14 140620 287.00 288.15 286.77 287.95 +0.33 7,849 33,188 -1,013
Nov14 140620 282.62 283.37 282.13 283.04 +0.29 3,263 25,539 +0
Dec14 140620 278.59 279.83 278.37 279.33 +0.19 3,676 30,287 +853
Jan15 140620 276.66 277.80 276.55 277.24 +0.12 1,155 11,125 +260
Feb15 140620 276.66 277.15 276.38 276.78 +0.04 615 6,841 +178
Mar15 140620 276.99 277.85 276.99 277.45 +0.01 647 6,548 +150
Apr15 140620 293.40 293.85 293.21 293.57 +0.02 269 4,425 +6
Total Volume and Open Interest 110,521 316,285 +800
e-miNY RBOB Gasoline(NYM)
Jul14 140620 312.80 312.80 312.77 312.80 +0.20 0 1 +0
Aug14 140620 309.60 309.62 309.60 309.60 +0.30      
Sep14 140620 305.20 305.24 305.20 305.20 +0.30      
Oct14 140620 288.00 288.00 287.95 288.00 +0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140620 4.572 4.614 4.516 4.531 -0.053 84,964 61,365 -15,226
Aug14 140620 4.596 4.633 4.538 4.552 -0.051 43,085 150,480 +9,117
Sep14 140620 4.572 4.614 4.528 4.539 -0.049 17,083 162,319 +2,828
Oct14 140620 4.558 4.604 4.526 4.537 -0.047 13,623 115,755 +690
Nov14 140620 4.595 4.633 4.560 4.572 -0.046 6,446 58,450 -204
Dec14 140620 4.660 4.705 4.630 4.644 -0.043 5,793 75,735 -1,061
Jan15 140620 4.724 4.762 4.688 4.703 -0.043 8,437 80,976 +1,023
Feb15 140620 4.702 4.709 4.658 4.668 -0.040 733 29,981 +27
Mar15 140620 4.587 4.596 4.564 4.572 -0.037 4,361 56,328 +106
Apr15 140620 4.183 4.183 4.141 4.152 -0.032 4,691 65,952 +258
May15 140620 4.164 4.164 4.111 4.124 -0.032 3,240 28,656 -63
Jun15 140620 4.150 4.155 4.134 4.141 -0.033 410 18,671 -21
Jul15 140620 4.176 4.185 4.161 4.167 -0.033 237 12,181 +136
Aug15 140620 4.178 4.180 4.164 4.164 -0.033 79 13,534 +0
Sep15 140620 4.164 4.164 4.148 4.148 -0.031 202 10,324 -3
Oct15 140620 4.170 4.188 4.155 4.167 -0.030 933 26,237 +189
Total Volume and Open Interest 196,463 1,056,631 -2,739
Brent Crude Oil(ICE)
Aug14 140620 114.92 115.11 114.43 114.81 -0.25 240,752 332,317 +822
Sep14 140620 114.38 114.46 113.85 114.24 -0.14 121,612 312,108 -5,618
Oct14 140620 113.64 113.80 113.26 113.63 -0.08 59,030 119,887 +6,225
Nov14 140620 113.01 113.19 112.69 113.05 -0.04 27,154 65,406 +267
Dec14 140620 112.45 112.63 112.11 112.47 -0.01 101,776 196,455 +1,173
Jan15 140620 111.76 112.07 111.56 111.90 +0.01 12,539 60,507 +1,345
Feb15 140620 111.26 111.50 110.98 111.31 +0.02 6,738 32,615 +521
Mar15 140620 110.93 110.93 110.46 110.72 +0.01 8,346 38,544 +412
Apr15 140620 110.29 110.29 109.90 110.16 +0.01 4,114 43,414 -597
May15 140620 109.66 109.66 109.66 109.66 +0.03 2,722 19,162 +370
Jun15 140620 109.32 109.42 108.90 109.19 +0.04 22,143 68,007 -799
Jul15 140620 108.76 108.76 108.75 108.76 +0.06 2,078 18,433 -509
Aug15 140620 108.29 108.29 108.29 108.29 +0.07 940 13,997 +170
Sep15 140620 107.75 107.75 107.75 107.75 +0.06 1,547 19,719 +304
Total Volume and Open Interest 659,607 1,596,595 +6,573
Gas Oil(ICE)
Jul14 140620 937.50 938.25 933.25 935.25 -3.50 59,683 84,033 -1,239
Aug14 140620 941.00 941.75 936.75 938.50 -3.75 55,923 127,764 +3,117
Sep14 140620 943.50 944.50 940.00 941.50 -3.50 32,253 60,982 +4,297
Oct14 140620 944.50 946.25 942.00 943.75 -2.75 15,190 49,893 +2,732
Nov14 140620 944.00 944.75 941.50 943.25 -2.50 5,057 32,650 +180
Dec14 140620 940.75 943.25 938.75 941.00 -2.00 17,384 69,973 +475
Jan15 140620 938.25 939.75 936.50 938.25 -1.75 1,317 19,096 -39
Total Volume and Open Interest 186,807 444,391 +9,523
Ethanol(CBOT)
Jul14 140620 2.043 2.093 2.025 2.082 +0.036 418 973 -105
Aug14 140620 2.000 2.034 1.978 2.026 +0.035 426 1,286 +59
Sep14 140620 1.943 1.981 1.930 1.974 +0.036 279 1,172 +81
Oct14 140620 1.905 1.906 1.898 1.903 +0.023 198 845 +35
Nov14 140620 1.846 1.875 1.843 1.866 +0.019 76 604 +14
Dec14 140620 1.805 1.826 1.805 1.826 +0.019 78 823 +34
Jan15 140620 1.790 1.810 1.785 1.800 +0.015 37 503 +1
Feb15 140620 1.775 1.790 1.775 1.790 +0.015 3 258 +0
Total Volume and Open Interest 1,571 6,799 +117
WTI Crude Oil(ICE)
Aug14 140620 106.06 106.93 105.83 106.83 +0.78 90,010 86,131 -1,220
Sep14 140620 105.30 106.00 105.06 105.97 +0.67 29,517 41,705 -2,297
Oct14 140620 104.35 104.90 104.18 104.90 +0.55 13,147 34,411 +1,621
Nov14 140620 103.40 103.85 103.26 103.85 +0.48 6,583 18,284 +886
Dec14 140620 102.40 102.86 102.23 102.86 +0.45 27,330 103,133 -999
Jan15 140620 101.88 101.88 101.88 101.88 +0.41 2,356 12,072 +190
Feb15 140620 100.54 100.93 100.54 100.93 +0.37 768 4,030 +100
Mar15 140620 100.04 100.04 100.04 100.04 +0.33 1,529 13,815 -364
Apr15 140620 99.15 99.15 99.15 99.15 +0.29 198 2,555 -24
May15 140620 98.31 98.31 98.31 98.31 +0.25 178 2,398 -29
Jun15 140620 97.36 97.55 97.29 97.55 +0.22 2,481 26,579 +202
Jul15 140620 96.73 96.73 96.73 96.73 +0.20 146 1,988 -2
Aug15 140620 96.02 96.02 96.02 96.02 +0.19 115 1,405 -11
Sep15 140620 95.43 95.43 95.43 95.43 +0.18 191 6,408 +93
Oct15 140620 94.92 94.92 94.92 94.92 +0.17 34 697 +0
Nov15 140620 94.52 94.52 94.52 94.52 +0.17 52 4,650 +6
Total Volume and Open Interest 220,170 512,138 -17,045
US Dollar Index(ICE)
Sep14 140620 80.370 80.575 80.280 80.440 +0.045 20,252 58,755 +4,615
Dec14 140620 80.470 80.650 80.400 80.545 +0.045 94 1,112 +32
Mar15 140620 80.655 80.655 80.655 80.655 +0.045 0 25 +0
Total Volume and Open Interest 20,346 59,892 +4,647
Australian Dollar(CME)
Sep14 140620 93.41 93.58 93.21 93.30 -0.15 72,615 99,574 +322
Dec14 140620 92.94 92.94 92.69 92.71 -0.15 35 145 +10
Mar15 140620 92.13 92.27 92.13 92.13 -0.14      
Total Volume and Open Interest 72,652 99,730 +330
British Pound(CME)
Sep14 140620 170.27 170.49 169.91 170.01 -0.30 113,514 250,311 +714
Dec14 140620 170.27 170.27 169.80 169.82 -0.31 167 459 +1
Mar15 140620 169.56 169.87 169.56 169.56 -0.31 0 69 +0
Total Volume and Open Interest 113,681 250,946 +715
Canadian Dollar(CME)
Sep14 140620 92.22 92.82 92.18 92.81 +0.62 50,099 90,401 +417
Dec14 140620 92.02 92.62 91.98 92.60 +0.62 635 3,888 -117
Mar15 140620 91.82 92.40 91.78 92.40 +0.62 7 763 +3
Jun15 140620 91.74 92.19 91.59 92.19 +0.60 8 272 +0
Total Volume and Open Interest 50,974 95,656 +528
Japanese Yen(CME)
Sep14 140620 98.14 98.26 97.90 97.99 -0.17 108,073 150,137 -2,528
Dec14 140620 98.14 98.22 98.02 98.05 -0.17 18 279 +8
Mar15 140620 98.14 98.31 98.14 98.14 -0.17 18 69 +0
Total Volume and Open Interest 108,109 150,487 -2,520
Swiss Franc(CME)
Sep14 140620 111.90 112.13 111.50 111.71 -0.18 37,033 31,577 -486
Dec14 140620 111.74 111.99 111.74 111.81 -0.18 3 191 +0
Mar15 140620 111.92 112.12 111.92 111.92 -0.20 0 1 +0
Total Volume and Open Interest 37,036 31,773 -486
EuroFX(CME)
Sep14 140620 136.11 136.38 135.67 135.96 -0.15 168,189 276,695 -1,801
Dec14 140620 136.28 136.37 135.74 136.01 -0.15 458 6,826 +151
Mar15 140620 136.20 136.23 136.08 136.08 -0.15 2 294 +0
Total Volume and Open Interest 168,651 283,840 -1,649
Mexican Peso(CME)
Jul14 140620 768.75 768.75 767.50 768.75 +1.25      
Aug14 140620 767.00 767.00 765.75 767.00 +1.25      
Total Volume and Open Interest 30,941 129,777 -5,240
Brazilian Real(CME)
Jul14 140620 447.15 447.30 444.95 446.95 -0.95 887 6,433 -387
Aug14 140620 442.80 443.95 441.05 442.80 -1.15 3 236 +0
Sep14 140620 438.15 439.30 437.25 439.30 -1.25 1,164 7,169 -45
Oct14 140620 435.30 436.55 435.30 435.30 -1.25      
Total Volume and Open Interest 2,054 26,082 -432
30-Year T-Bonds(CBOT)
Sep14 140620 135~060 135~200 134~200 135~110 +0~030 369,727 751,166 +4,014
Dec14 140620 134~000 134~000 133~300 134~000 +0~020 0 58 +0
Mar15 140620 134~000 134~000 133~300 134~000 +0~020      
Total Volume and Open Interest 374,346 760,056  
10-Year T-Notes(CBOT)
Sep14 140620 124~120 124~145 124~025 124~085 -0~025 1,335,184 2,567,395 -29,651
Dec14 140620 123~145 123~175 123~145 123~145 -0~030 1 235 +1
Mar15 140620 122~205 122~245 122~205 122~205 -0~040 0 2 +0
Total Volume and Open Interest 1,338,686 2,569,913 -31,173
5-Year T-Notes(CBOT)
Jun14 140620 119~240 119~242 119~216 119~224 -0~016 1,700 29,335 -672
Sep14 140620 118~316 119~016 118~252 118~286 -0~016 968,444 2,073,238 -10,284
Dec14 140620 117~310 118~006 117~310 117~310 -0~016      
Total Volume and Open Interest 970,144 2,102,573 -10,956
2 Year T-Notes(CBOT)
Jun14 140620 110~006 110~012 109~312 109~316 +0~002 1,570 9,755 -765
Sep14 140620 109~220 109~226 109~204 109~214 unch 296,744 1,043,895 +13,122
Dec14 140620 109~130 109~130 109~130 109~130 unch 2 2 +0
Total Volume and Open Interest 298,316 1,053,652 +12,357
Eurodollars(CME)
Sep14 140620 99.765 99.765 99.760 99.760 unch 165,536 795,546 +4,068
Dec14 140620 99.720 99.725 99.710 99.715 unch 225,428 879,219 -11,605
Mar15 140620 99.625 99.630 99.610 99.620 unch 381,407 1,086,342 -12,345
Jun15 140620 99.445 99.455 99.425 99.440 unch 462,766 958,686 +12,744
Sep15 140620 99.225 99.240 99.200 99.215 unch 497,082 1,160,817 -32,345
Dec15 140620 98.985 99.000 98.950 98.970 unch 681,730 1,489,231 +30,628
Mar16 140620 98.725 98.740 98.680 98.705 unch 466,047 990,792 -5,286
Jun16 140620 98.445 98.460 98.400 98.425 unch 413,106 708,154 +17,057
Sep16 140620 98.160 98.175 98.110 98.140 unch 428,769 571,303 +23,290
Dec16 140620 97.905 97.915 97.850 97.880 unch 462,252 810,359 +20,380
Mar17 140620 97.690 97.705 97.635 97.665 -0.005 253,058 431,006 -10,217
Jun17 140620 97.490 97.505 97.435 97.460 -0.010 183,700 312,839 -1,249
Sep17 140620 97.315 97.335 97.260 97.285 -0.015 118,942 226,677 -4,888
Dec17 140620 97.150 97.170 97.100 97.120 -0.020 121,995 216,422 +2,513
Mar18 140620 97.025 97.035 96.970 96.985 -0.020 82,467 143,903 +526
Jun18 140620 96.890 96.905 96.845 96.855 -0.020 72,044 144,107 -2,257
Sep18 140620 96.780 96.795 96.730 96.745 -0.015 52,587 62,011 -1,512
Dec18 140620 96.680 96.680 96.625 96.640 -0.015 50,703 86,891 +1,334
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 140620 146~23 147~19 145~31 147~04 +0~07 66,617 478,891 -604
Dec14 140620 145~24 145~24 145~17 145~24 +0~07      
Total Volume and Open Interest 72,479 483,211 -4,501
30 Day Federal Funds(CBOT)
Jun14 140620 99.905 99.908 99.905 99.905 unch 571 31,561 -390
Jul14 140620 99.900 99.900 99.900 99.900 unch 4,164 38,577 +2,367
Aug14 140620 99.895 99.895 99.890 99.890 unch 3,664 22,417 +2,489
Sep14 140620 99.890 99.890 99.885 99.890 +0.005 1,643 27,464 +1,139
Oct14 140620 99.885 99.885 99.880 99.880 unch 730 17,876 -511
Nov14 140620 99.875 99.875 99.870 99.870 unch 1,169 13,763 -103
Total Volume and Open Interest 49,849 407,343 +3,737
3-Mth Euro-Yen(CME)
Sep14 140620 99.810 99.810 99.810 99.810 unch      
Dec14 140620 99.805 99.805 99.805 99.805 unch      
Mar15 140620 99.805 99.805 99.805 99.805 unch      
Jun15 140620 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140620 99.790 99.790 99.790 99.790 -0.005      
Dec15 140620 99.775 99.775 99.775 99.775 -0.005      
Mar16 140620 99.635 99.635 99.635 99.635 -0.005      
Jun16 140620 99.495 99.495 99.495 99.495 -0.005      
Sep16 140620 99.355 99.355 99.355 99.355 -0.005      
Dec16 140620 99.695 99.695 99.695 99.695 -0.005      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140619 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140619 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140619 99.81 99.81 99.81 99.81 unch      
Jun15 140619 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140619 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140619 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140619 99.64 99.64 99.64 99.64 unch      
Jun16 140619 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140619 145.23 145.41 145.20 145.35 +0.11 1,153 17,256 -319
Dec14 140619 144.78 144.78 144.78 144.78 +0.11 0 1 +0
Mar15 140619 144.21 144.21 144.21 144.21 +0.11      
Total Volume and Open Interest 1,153 17,257 -319
Euro-Bund(EUREX)
Sep14 140620 146.05 146.08 145.66 145.83 -0.31 581,060 1,236,660 +12,535
Dec14 140620 144.07 144.07 143.96 143.96 -0.31 2 29 +0
Mar15 140620 144.11 144.11 144.11 144.11 +0.17      
Total Volume and Open Interest 581,062 1,236,689 +12,535
Euro-Bobl(EUREX)
Sep14 140620 127.90 127.93 127.73 127.79 -0.14 379,337 859,047 -326
Dec14 140620 126.49 126.49 126.49 126.49 -0.14 0 10 +0
Mar15 140620 126.49 126.49 126.49 126.49 -0.14      
Total Volume and Open Interest 379,337 859,057 -326
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140620 99.810 99.810 99.810 99.810 -0.010 65 3,944 +62
Dec14 140620 99.820 99.820 99.820 99.820 -0.010 1 2,320 +0
Total Volume and Open Interest 416 28,801 +29
Long Gilt(LIFFE)
Jun14 140620 109~25 109~29 109~25 109~29 -0~09 425 17,166 -153
Sep14 140620 109~06 109~06 108~25 109~01 -0~08 166,023 375,737 +736
Total Volume and Open Interest 166,448 392,903 +583
3-Mth Short Sterling(LIFFE)
Sep14 140620 99.32 99.33 99.30 99.32 unch 77,187 411,346 -436
Dec14 140620 99.09 99.10 99.07 99.10 +0.01 84,452 395,931 -7,024
Mar15 140620 98.85 98.86 98.82 98.85 unch 85,921 338,239 -5,374
Jun15 140620 98.60 98.62 98.58 98.61 0.00 77,149 269,957 -22,310
Sep15 140620 98.38 98.39 98.34 98.37 -0.01 77,794 241,508 -4,434
Dec15 140620 98.17 98.17 98.13 98.15 -0.01 82,842 241,436 +3,181
Total Volume and Open Interest 700,982 2,793,541 -366,586
3-Mth Euribor(LIFFE)
Sep14 140620 99.815 99.820 99.805 99.810 -0.010 41,795 492,078 +2,304
Dec14 140620 99.830 99.830 99.815 99.825 -0.005 27,261 433,991 -8,549
Mar15 140620 99.825 99.825 99.815 99.820 -0.005 29,663 375,853 -4,180
Total Volume and Open Interest 406,022 3,588,989 +6,722
3-Mth Aus T-Bills(SFE)
Sep14 140620 97.33 97.35 97.33 97.35 +0.01 14,709 190,821 -10,663
Dec14 140620 97.36 97.36 97.35 97.36 unch 28,227 208,764 -13,294
Mar15 140620 97.33 97.33 97.32 97.33 unch 20,281 186,181 -3,645
Jun15 140620 97.26 97.26 97.24 97.26 unch 17,379 131,583 -1,579
Sep15 140620 97.16 97.17 97.14 97.15 -0.01 7,681 97,191 -108
Dec15 140620 97.06 97.06 97.04 97.05 -0.01 10,473 63,015 +2,471
Mar16 140620 96.96 96.96 96.94 96.95 -0.01 3,267 35,650 -598
Jun16 140620 96.86 96.87 96.84 96.85 -0.02 1,233 9,717 +199
Sep16 140620 96.77 96.77 96.77 96.77 -0.02 39 3,233 +39
Dec16 140620 96.67 96.67 96.67 96.67 -0.02 0 448 +0
Total Volume and Open Interest 103,289 926,863 -27,178
10-Year Aus T-Bonds(SFE)
Sep14 140620 96.33 96.35 96.28 96.31 -0.02 86,831 582,728 +6,977
Dec14 140620 96.31 96.31 96.31 96.31 -0.02      
Total Volume and Open Interest 86,831 582,728 +6,977
3-Year Aus T-Bonds(SFE)
Sep14 140620 97.23 97.24 97.20 97.22 -0.01 128,078 617,407 +11,665
Dec14 140620 97.22 97.22 97.22 97.22 -0.01      
Total Volume and Open Interest 128,078 617,407 +11,665
Gold(CMX)
Jun14 140620 1321.4 1321.4 1306.8 1316.2 +2.5 143 578 -221
Aug14 140620 1320.3 1322.5 1307.1 1316.6 +2.5 87,914 250,596 +924
Oct14 140620 1320.2 1322.5 1307.8 1317.0 +2.6 460 12,317 +329
Dec14 140620 1321.4 1323.0 1307.9 1317.4 +2.6 570 56,764 +139
Feb15 140620 1323.3 1323.3 1312.9 1317.8 +2.6 245 7,280 +41
Apr15 140620 1318.3 1318.3 1318.3 1318.3 +2.6 2 7,965 +1
Jun15 140620 1324.3 1324.3 1315.6 1318.9 +2.7 21 7,269 -9
Aug15 140620 1319.7 1319.7 1319.7 1319.7 +2.7 0 4,874 +0
Oct15 140620 1320.7 1320.7 1320.7 1320.7 +2.7 0 638 +0
Dec15 140620 1320.6 1324.5 1320.0 1321.9 +2.7 122 12,712 +47
Feb16 140620 1323.5 1323.5 1323.5 1323.5 +2.7 0 848 +0
Apr16 140620 1325.4 1325.4 1325.4 1325.4 +2.7      
Total Volume and Open Interest 89,610 381,098 +1,255
Silver(CMX)
Jul14 140620 2077.0 2099.0 2058.0 2094.9 +30.1 43,009 63,558 -2,939
Sep14 140620 2082.0 2102.5 2063.0 2099.4 +30.2 7,232 56,900 +1,940
Dec14 140620 2083.5 2106.0 2070.0 2104.5 +30.2 4,082 20,363 +502
Mar15 140620 2081.0 2109.5 2081.0 2109.5 +30.3 15 4,726 +2
May15 140620 2112.8 2112.8 2112.8 2112.8 +30.3 5 1,464 -5
Jul15 140620 2116.1 2116.1 2116.1 2116.1 +30.4 6 3,078 +0
Sep15 140620 2119.4 2119.4 2119.4 2119.4 +30.5 3 627 +0
Total Volume and Open Interest 54,557 164,175 -401
Platinum(NYMEX)
Jul14 140620 1474.5 1474.5 1452.1 1457.3 -17.2 13,882 39,784 -2,958
Oct14 140620 1475.1 1475.1 1453.1 1458.2 -17.1 3,715 26,184 +1,404
Jan15 140620 1458.0 1461.3 1456.7 1458.9 -17.1 14 338 +11
Apr15 140620 1458.9 1458.9 1458.9 1458.9 -17.1 1 3 +1
Total Volume and Open Interest 17,612 66,312 -1,542
Palladium(NYMEX)
Jun14 140620 822.00 822.95 822.00 822.95 -16.40 13 48 -13
Sep14 140620 838.35 838.50 818.95 822.20 -16.40 4,916 38,109 -190
Dec14 140620 834.00 836.70 819.00 822.10 -16.20 35 765 +8
Total Volume and Open Interest 4,966 38,939 -194
Copper(CMX)
Jul14 140620 307.50 312.85 307.15 312.15 +4.30 32,321 40,980 -3,115
Sep14 140620 307.00 311.95 306.70 311.30 +3.75 13,554 74,258 +1,350
Dec14 140620 306.70 311.70 306.70 311.05 +3.55 2,518 24,810 +77
Mar15 140620 309.50 311.25 308.80 311.15 +3.35 165 2,993 +52
May15 140620 311.15 311.20 311.15 311.20 +3.15 35 579 +7
Total Volume and Open Interest 49,210 149,923 -1,600
DJIA Index(CBOT)
Sep14 140620 16824 16895 16819 16858 +25 133 2,289 +34
Dec14 140620 16760 16775 16760 16775 +26      
Mar15 140620 16696 16696 16670 16696 +26      
Jun15 140620 16617 16617 16591 16617 +26      
Total Volume and Open Interest 245 8,924 +10
E-mini DJIA Index(CBOT)
Jun14 140620 16904 16977 16904 16977 +61 39,780 49,758 -13,079
Sep14 140620 16826 16895 16815 16858 +25 147,246 117,891 +13,823
Dec14 140620 16750 16794 16707 16775 +26 4 34 +3
Mar15 140620 16696 16696 16696 16696 +26      
Total Volume and Open Interest 187,030 167,683 +747
S & P 500(CME)
Sep14 140620 1949.00 1955.50 1948.50 1953.20 +2.90 20,615 120,329 +12,024
Dec14 140620 1945.50 1947.00 1945.50 1945.50 +3.00 20 4,741 +0
Mar15 140620 1938.10 1939.60 1938.10 1938.10 +3.00 0 393 +0
Jun15 140620 1931.80 1933.30 1931.80 1931.80 +3.00      
Total Volume and Open Interest 42,055 206,548 +1,044
S & P 500 E-Mini(Globex)
Sep14 140620 1949.00 1956.75 1948.25 1953.25 +3.00 1,759,084 2,728,287 +227,589
Dec14 140620 1942.25 1948.75 1941.00 1945.50 +3.00 1,122 8,260 +91
Total Volume and Open Interest 2,282,663 3,571,922 +29,316
NASDAQ 100(CME)
Sep14 140620 3785.00 3799.00 3785.00 3793.30 +4.30 1,111 2,699 +917
Dec14 140620 3787.30 3787.30 3782.80 3787.30 +4.50 0 1 +0
Mar15 140620 3779.80 3779.80 3775.00 3779.80 +4.80      
Total Volume and Open Interest 3,427 15,077 +1,638
NASDAQ 100 E-Mini(Globex)
Sep14 140620 3786.00 3799.50 3784.80 3793.30 +4.30 277,906 335,114 +40,367
Dec14 140620 3792.00 3792.00 3779.50 3787.30 +4.50 67 84 +20
Total Volume and Open Interest 355,751 506,398 +27,253
S & P Midcap 400(CME)
Sep14 140620 1421.30 1421.30 1416.80 1421.30 +4.50 0 164 +0
Dec14 140620 1417.20 1417.20 1412.70 1417.20 +4.50      
Mar15 140620 1413.20 1413.20 1408.70 1413.20 +4.50      
Total Volume and Open Interest 0 1,825 +0
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140620 12.80 12.95 12.55 12.90 +0.10 99,741 210,842 +7,698
Aug14 140620 13.75 13.90 13.55 13.90 +0.10 35,697 52,491 +1,885
Sep14 140620 14.71 14.85 14.55 14.75 unch 19,191 51,926 +2,283
Total Volume and Open Interest 184,777 402,178 +15,907
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140620 15385 15505 15320 15460 +60 10,033 58,386 -172
Dec14 140620 15390 15405 15345 15405 +60      
Total Volume and Open Interest 10,033 58,386 -172
Nikkei 225(SGX)
Sep14 140620 15360 15440 15360 15370 +50 53,339 249,249 +3,892
Dec14 140620 15325 15325 15290 15290 +45 11 27,156 -9
Mar15 140619 15225 15225 15225 15225 +220 0 50 +0
Total Volume and Open Interest 47,208 284,885 +731
CAC 40(EURONEXT)
Jun14 140620 4558.0 4574.0 4550.5 4565.5 +3.5 192,219 283,877 -32,510
Jul14 140620 4554.0 4567.5 4524.0 4533.0 -22.0 112,279 183,064 +88,873
Aug14 140620 4553.0 4566.0 4526.5 4534.0 -22.0 999 215 +183
Total Volume and Open Interest 324,488 472,216 +57,448
Hang Seng Index(HKFE)
Jun14 140620 23194 23313 23156 23171 -24 38,468 115,331 +3,552
Jul14 140620 23107 23195 23040 23045 -54 2,007 6,301 +1,287
Total Volume and Open Interest 40,659 125,379 +4,752
DAX(EUREX)
Jun14 140620 9994.0 10049.0 9990.0 10018.0 +13.0 136,360 53,205 -24,568
Sep14 140620 10006.5 10056.0 9982.0 10006.0 -6.5 79,676 116,328 +30,349
Dec14 140620 10010.0 10057.5 9989.0 10012.0 -6.0 63 908 +21
Total Volume and Open Interest 216,099 170,441 +5,802
FT-SE 100(EURONEXT)
Jun14 140620 6813.00 6834.00 6798.00 6820.00 +9.00 128,940 205,322 -127,511
Sep14 140620 6766.00 6794.50 6750.50 6781.50 +17.50 115,088 546,541 +111,585
Dec14 140620 6747.50 6755.00 6747.50 6755.00 +17.50 44 10,321 +9,971
Total Volume and Open Interest 244,072 762,225 -5,935
SPI 200(SFE)
Sep14 140620 5417.0 5420.0 5366.0 5380.0 -41.0 78,186 208,103 +29,759
Dec14 140620 5375.0 5380.0 5375.0 5380.0 -40.0 9 3,059 +0
Mar15 140620 5367.0 5377.0 5345.0 5345.0 -40.0 115 2,580 +115
Total Volume and Open Interest 159,537 325,525 -53,661
FTSE MIB(ISE)
Jun14 140620 22240.00 22336.00 22090.00 22336.00 +138.00 51,454 22,413 -16,077
Sep14 140620 22270.00 22270.00 21915.00 21946.00 -195.00 39,241 47,267 +16,343
Dec14 140620 22075.00 22075.00 21825.00 21836.00 -185.00 0 34 +0
Total Volume and Open Interest 90,695 69,714 +266
KOSPI 200(KFE)
Sep14 140620 260.40 260.75 256.25 256.50 -4.00 109,028 99,728 +531
Dec14 140620 261.80 261.85 257.85 258.05 -3.85 300 890 +150
Mar15 140620 260.00 260.00 260.00 260.00 -1.45 2 418 +1
Total Volume and Open Interest 109,330 101,036 +682
GSCI(CME)
Jul14 140620 668.95 669.00 667.75 668.95 +0.95 24 9,466 +15
Aug14 140620 664.45 664.45 663.10 664.45 +0.95 1 16 +1
Sep14 140620 660.85 660.85 659.50 660.85 +0.95      
Total Volume and Open Interest 25 9,482 +16
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