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 26, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140626 1416.50 1438.75 1415.00 1437.00 +21.25 60,215 63,713 -3,509
Aug14 140626 1361.50 1382.75 1360.25 1381.75 +20.00 25,081 53,603 +3,178
Sep14 140626 1267.00 1281.75 1265.50 1279.75 +14.25 4,045 18,282 +70
Nov14 140626 1229.00 1246.25 1227.00 1244.25 +15.25 76,808 376,700 +6,744
Jan15 140626 1235.50 1252.00 1235.50 1250.25 +14.75 4,603 34,232 +497
Mar15 140626 1241.00 1256.50 1241.00 1255.00 +13.50 4,245 20,257 +285
May15 140626 1245.00 1258.00 1244.00 1256.75 +12.75 1,928 10,825 +235
Jul15 140626 1253.00 1262.50 1249.00 1261.75 +12.75 718 10,133 -76
Aug15 140626 1238.00 1243.75 1232.25 1243.75 +11.50 14 268 +6
Sep15 140626 1211.25 1218.00 1208.75 1218.00 +9.25 2 34 +1
Nov15 140626 1196.50 1206.50 1196.50 1204.00 +5.75 507 19,909 +301
Jan16 140626 1207.25 1207.25 1201.50 1207.25 +5.75 0 63 +0
Mar16 140626 1205.25 1205.25 1199.50 1205.25 +5.75 0 10 +0
May16 140626 1204.25 1204.25 1198.50 1204.25 +5.75 0 1 +0
Total Volume and Open Interest 178,192 608,364 +7,748
Soybean Meal(CBOT)
Jul14 140626 451.70 467.00 451.00 465.50 +13.80 24,896 27,848 -3,936
Aug14 140626 437.00 446.50 435.90 445.80 +8.80 18,413 54,566 +2,215
Sep14 140626 411.00 418.00 410.40 416.70 +6.00 3,090 18,571 +440
Oct14 140626 392.50 400.00 391.40 399.00 +6.50 1,613 16,533 +77
Dec14 140626 390.70 397.80 389.40 397.10 +6.50 28,100 154,730 +2,126
Jan15 140626 389.00 396.00 388.00 395.40 +6.40 1,480 12,735 -346
Mar15 140626 389.60 396.40 389.20 395.80 +6.00 826 9,193 -5
May15 140626 389.30 396.10 389.00 395.60 +5.70 448 8,151 +125
Jul15 140626 389.60 396.30 389.60 395.80 +5.80 241 7,262 -24
Aug15 140626 388.80 392.80 387.60 392.80 +5.20 38 1,076 +1
Total Volume and Open Interest 79,268 313,281 +748
Soybean Oil(CBOT)
Jul14 140626 40.66 40.89 40.46 40.51 -0.14 31,140 25,831 -7,365
Aug14 140626 40.75 40.99 40.55 40.63 -0.13 31,506 51,046 +6,530
Sep14 140626 40.97 41.06 40.68 40.72 -0.09 5,995 21,296 +462
Oct14 140626 40.86 40.93 40.65 40.69 -0.03 4,070 15,421 -226
Dec14 140626 40.80 41.13 40.76 40.86 +0.03 37,595 175,674 +1,349
Jan15 140626 41.15 41.21 40.93 41.02 +0.04 1,170 12,306 -160
Mar15 140626 41.40 41.49 41.18 41.25 +0.02 539 7,989 +105
May15 140626 41.60 41.64 41.41 41.43 +0.02 242 4,710 +15
Jul15 140626 41.83 41.84 41.58 41.62 +0.01 184 3,141 +15
Aug15 140626 41.71 41.71 41.59 41.60 +0.01 37 868 +15
Total Volume and Open Interest 112,612 321,232 +830
Canola(WCE)
Jul14 140626 483.2 496.0 483.2 493.6 +10.3 2,809 14,858 -1,828
Nov14 140626 468.3 473.3 464.9 470.7 +1.7 9,153 95,347 -1,075
Jan15 140626 472.6 476.8 472.2 474.2 +1.2 1,688 27,099 +6
Mar15 140626 472.1 476.8 472.1 474.2 +0.7 856 11,790 -37
May15 140626 468.7 475.5 468.6 473.5 -0.5 962 5,653 -84
Total Volume and Open Interest 16,393 159,351 -3,052
Corn(CBOT)
Jul14 140626 441.50 446.00 440.75 442.75 +1.75 108,660 141,905 -24,039
Sep14 140626 436.00 442.00 435.25 439.00 +3.25 89,056 477,866 +12,333
Dec14 140626 440.50 446.75 439.50 443.25 +3.25 84,172 541,124 +3,762
Mar15 140626 451.00 457.25 450.25 454.00 +3.25 11,323 80,481 +1,736
May15 140626 458.00 464.50 458.00 461.25 +3.25 2,461 18,307 +8
Jul15 140626 464.50 470.50 464.50 467.50 +2.75 3,328 38,695 +444
Sep15 140626 460.00 465.50 460.00 463.00 +2.75 550 7,663 +290
Dec15 140626 456.75 461.75 456.50 458.50 +1.50 2,681 52,071 +211
Mar16 140626 466.25 467.50 466.25 467.50 +1.25 157 1,174 +73
May16 140626 473.00 473.00 472.25 473.00 +0.75 86 321 +52
Total Volume and Open Interest 302,780 1,362,700 -5,027
Wheat(CBOT)
Jul14 140626 575.50 584.25 572.75 582.25 +6.75 19,846 28,134 -8,135
Sep14 140626 584.00 590.00 579.75 584.75 +0.50 37,830 181,169 +3,411
Dec14 140626 606.00 609.75 599.50 604.00 -2.00 17,145 101,469 +616
Mar15 140626 626.75 629.25 620.25 624.25 -3.75 5,410 31,715 +926
May15 140626 641.75 641.75 633.25 636.25 -5.25 1,009 7,013 +90
Jul15 140626 652.00 652.50 641.00 645.25 -6.25 2,066 21,225 +125
Total Volume and Open Interest 84,433 376,293 -2,873
Wheat(KCBT)
Jul14 140626 713.00 725.00 712.00 721.00 +7.00 6,689 11,198 -2,811
Sep14 140626 712.00 720.00 708.75 714.75 +1.25 8,752 70,032 +1,845
Dec14 140626 718.75 724.25 713.00 718.00 -1.00 3,636 42,954 +239
Mar15 140626 723.00 726.25 718.75 721.75 -1.50 261 5,826 +59
May15 140626 715.75 723.00 714.00 718.50 -2.25 50 1,908 +5
Jul15 140626 707.00 710.50 701.25 704.50 -2.50 102 5,682 +29
Total Volume and Open Interest 19,509 138,382 -636
Wheat(MGE)
Jul14 140626 673.00 680.00 669.50 679.00 +5.25 3,387 5,526 -2,213
Sep14 140626 684.75 689.75 680.50 686.75 +2.00 2,840 30,640 +171
Dec14 140626 697.00 702.25 692.50 698.00 +1.25 1,361 21,268 +276
Mar15 140626 709.50 712.25 705.00 709.75 +0.25 370 5,549 +59
May15 140626 716.75 716.75 716.75 716.75 +1.00 101 697 +34
Total Volume and Open Interest 8,157 64,256 -1,654
Oats(CBOT)
Jul14 140626 334.50 337.00 334.00 336.25 +1.75 367 934 -178
Sep14 140626 334.75 338.00 333.00 333.50 -1.50 78 1,553 +13
Dec14 140626 331.25 333.00 329.25 332.00 +0.25 206 4,984 +24
Mar15 140626 327.50 330.00 326.50 329.25 +2.75 6 290 -5
Total Volume and Open Interest 657 7,773 -146
Rough Rice(CBOT)
Jul14 140626 14.80 15.18 14.73 14.73 -0.11 385 2,049 -294
Sep14 140626 13.69 13.74 13.40 13.46 -0.22 540 4,916 +145
Nov14 140626 13.87 13.90 13.59 13.65 -0.22 131 2,050 +96
Jan15 140626 13.80 13.80 13.80 13.80 -0.23 1 45 +1
Total Volume and Open Interest 1,057 9,147 -52
Live Cattle(CME)
Jun14 140626 152.000 154.100 152.000 153.750 +1.800 2,073 3,846 -1,334
Aug14 140626 151.035 153.035 150.800 152.750 +2.100 24,908 171,815 -182
Oct14 140626 153.900 155.700 153.685 155.535 +1.850 13,973 83,157 +1,879
Dec14 140626 154.950 155.900 154.325 155.800 +1.250 8,989 52,899 +1,812
Feb15 140626 154.630 155.825 154.450 155.630 +1.130 3,712 24,888 +1,305
Apr15 140626 155.630 156.300 155.400 156.300 +0.800 2,157 15,009 +848
Total Volume and Open Interest 56,438 356,917 +4,341
Feeder Cattle(CME)
Aug14 140626 213.185 215.130 212.800 215.130 +3.000 3,341 24,797 -203
Sep14 140626 214.650 216.900 214.500 216.900 +3.000 881 6,152 +150
Oct14 140626 214.800 217.080 214.285 217.080 +3.000 1,861 8,432 +438
Nov14 140626 214.300 216.550 214.130 216.550 +3.000 866 4,908 +131
Jan15 140626 209.450 212.050 209.450 212.050 +2.970 579 4,527 +175
Mar15 140626 208.000 210.250 208.000 210.100 +2.600 149 1,023 -6
Apr15 140626 209.300 210.000 209.100 209.750 +2.750 65 287 +26
Total Volume and Open Interest 7,758 50,262 +712
Lean Hogs(CME)
Jul14 140626 129.500 130.700 128.535 129.850 +0.550 10,484 31,050 -169
Aug14 140626 128.325 129.380 127.680 128.800 +0.150 22,875 86,696 -203
Oct14 140626 109.750 110.900 109.100 110.600 +0.400 8,406 51,880 +492
Dec14 140626 95.785 95.850 94.830 95.650 -0.450 3,481 42,396 +469
Feb15 140626 90.100 90.230 88.050 89.000 -1.480 622 16,518 +104
Apr15 140626 89.285 89.285 88.000 89.000 -0.730 855 9,635 +349
May15 140626 91.385 91.385 90.000 90.500 -1.200 22 577 +16
Jun15 140626 93.100 93.180 92.080 92.100 -1.200 491 5,019 +443
Total Volume and Open Interest 47,348 244,936 +1,559
Class III Milk(CME)
Jun14 140626 21.35 21.37 21.30 21.34 +0.04 73 4,666 -3
Jul14 140626 21.71 21.84 21.59 21.73 +0.06 211 4,103 +9
Aug14 140626 21.67 21.86 21.56 21.74 +0.03 337 3,518 +17
Sep14 140626 21.63 21.75 21.57 21.70 +0.03 437 3,100 +169
Oct14 140626 21.35 21.51 21.34 21.45 +0.05 170 2,671 +37
Total Volume and Open Interest 1,776 27,298 +427
Cocoa(ICE)
Jul14 140626 3063 3065 3055 3055 -21 78 471 -37
Sep14 140626 3070 3075 3049 3053 -15 13,427 113,578 -2,201
Dec14 140626 3075 3078 3052 3057 -15 4,363 55,441 -747
Mar15 140626 3073 3073 3048 3056 -13 1,051 30,808 -7
May15 140626 3060 3064 3045 3057 -15 53 7,193 -12
Jul15 140626 3053 3054 3047 3053 -16 13 4,029 +4
Sep15 140626 3049 3051 3049 3050 -16 8 994 +6
Total Volume and Open Interest 18,993 213,844 -2,994
Coffee "C"(ICE)
Jul14 140626 178.60 179.20 177.70 178.80 -1.15 30 348 -23
Sep14 140626 181.65 181.90 179.00 180.85 -1.20 9,484 84,806 -617
Dec14 140626 184.25 185.25 182.50 184.35 -1.25 1,684 38,284 +286
Mar15 140626 186.85 188.05 185.70 187.40 -1.30 520 19,270 -79
May15 140626 189.70 189.70 187.80 189.20 -1.35 208 4,670 +41
Jul15 140626 190.55 190.55 188.65 189.95 -1.40 79 1,594 +43
Total Volume and Open Interest 12,183 156,765 -390
Orange Juice(ICE)
Jul14 140626 146.45 146.50 141.25 141.85 -4.25 1,794 1,767 -1,023
Sep14 140626 151.40 151.40 146.65 147.80 -3.60 3,806 12,407 -574
Nov14 140626 151.95 152.05 149.00 149.95 -3.60 752 1,347 +287
Jan15 140626 153.75 153.90 151.95 151.95 -3.45 224 559 +138
Mar15 140626 155.80 156.00 153.15 154.00 -3.30 92 178 +55
May15 140626 155.40 155.40 155.40 155.40 -3.90 1 14 +1
Total Volume and Open Interest 6,669 16,272 -1,116
Sugar #11(ICE)
Jul14 140626 17.75 17.81 17.52 17.57 -0.15 62,023 38,189 -19,009
Oct14 140626 18.61 18.75 18.58 18.73 +0.12 64,314 511,058 +10,974
Mar15 140626 19.63 19.83 19.63 19.81 +0.15 14,273 181,183 +599
May15 140626 19.64 19.78 19.63 19.78 +0.12 2,762 35,030 +378
Jul15 140626 19.62 19.74 19.61 19.73 +0.11 1,732 61,157 -159
Oct15 140626 19.74 19.86 19.73 19.85 +0.12 910 25,065 +136
Mar16 140626 20.05 20.13 20.05 20.13 +0.12 136 13,285 +88
May16 140626 20.00 20.04 19.99 20.04 +0.11 2 2,541 -1
Total Volume and Open Interest 146,152 879,261 -6,994
London Cocoa(LCE)
Jul14 140626 1950 1954 1937 1942 -8 1,400 35,502 -74
Sep14 140626 1922 1926 1906 1909 -11 6,221 83,662 +663
Dec14 140626 1907 1908 1889 1893 -10 3,198 58,969 -263
Mar15 140626 1899 1901 1883 1886 -10 3,065 66,806 +640
May15 140626 1894 1895 1877 1880 -10 273 20,757 -49
Jul15 140626 1875 1875 1874 1874 -9 0 2,268 +51
Sep15 140626 1867 1867 1867 1867 -9 0 1,407 +0
Total Volume and Open Interest 14,157 270,922 +968
London Sugar(LCE)
Aug14 140626 488.70 490.00 485.50 487.40 -0.60 2,733 29,609 -947
Oct14 140626 492.00 493.70 490.40 493.30 +1.90 1,389 31,617 -40
Dec14 140626 503.50 504.90 501.30 504.50 +2.30 409 9,856 +15
Mar15 140626 512.00 514.60 511.60 514.20 +2.10 113 7,527 +33
May15 140626 517.30 518.10 517.30 518.10 +2.20 15 2,679 +4
Total Volume and Open Interest 4,690 83,951 -939
Cotton(ICE)
Jul14 140626 81.15 81.15 80.27 80.37 -1.43 361 3,024 -358
Oct14 140626 74.90 74.90 73.31 74.12 -0.78 67 207 -14
Dec14 140626 75.03 75.35 73.71 74.63 -0.63 9,747 121,192 -25
Mar15 140626 76.45 76.51 75.01 75.90 -0.58 1,180 16,491 -46
May15 140626 77.31 77.31 76.20 77.10 -0.56 86 1,083 +30
Jul15 140626 77.43 78.13 77.43 78.13 -0.44 75 1,548 +44
Total Volume and Open Interest 11,546 145,458 -342
Lumber(CME)
Jul14 140626 335.0 340.0 334.6 338.9 +4.6 269 902 -85
Sep14 140626 336.6 340.6 334.5 340.5 +4.7 627 3,304 +56
Nov14 140626 336.8 338.0 335.0 337.3 +1.0 70 464 +46
Jan15 140626 343.1 344.0 341.0 344.0 +2.0 0 21 +0
Total Volume and Open Interest 966 4,695 +17
Crude Oil(NYM)
Aug14 140626 106.71 106.81 105.03 105.84 -0.66 175,206 299,206 -2,803
Sep14 140626 105.95 105.99 104.31 105.11 -0.61 52,547 199,630 +330
Oct14 140626 104.93 104.93 103.39 104.17 -0.56 31,561 137,324 +3,689
Nov14 140626 103.82 103.82 102.55 103.24 -0.53 14,965 73,693 +1,367
Dec14 140626 103.00 103.07 101.65 102.40 -0.50 41,655 228,531 -957
Jan15 140626 102.05 102.15 100.90 101.58 -0.46 9,330 71,911 +2,644
Feb15 140626 101.08 101.17 100.32 100.77 -0.41 2,844 36,011 +263
Mar15 140626 100.34 100.36 99.45 99.98 -0.38 6,466 64,919 -263
Apr15 140626 99.38 99.45 98.60 99.17 -0.36 1,815 25,425 +537
May15 140626 98.67 98.71 98.16 98.42 -0.34 1,385 23,690 +375
Jun15 140626 98.07 98.12 97.18 97.75 -0.32 18,236 104,861 +1,752
Jul15 140626 97.27 97.27 96.83 97.01 -0.30 786 23,956 +185
Aug15 140626 96.72 96.72 96.37 96.37 -0.29 462 20,663 +52
Sep15 140626 96.23 96.23 95.68 95.83 -0.29 1,443 29,033 +750
Oct15 140626 95.64 95.65 95.34 95.34 -0.29 289 19,885 +2
Nov15 140626 94.94 94.94 94.94 94.94 -0.29 200 20,601 +112
Total Volume and Open Interest 398,730 1,720,856 +13,427
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 140626 106.700 106.800 105.050 105.850 -0.650 4,748 3,440 +0
Sep14 140626 105.950 106.025 104.350 105.100 -0.625 164 1,049 +28
Oct14 140626 104.925 104.925 103.400 104.175 -0.550 48 1,207 +11
Nov14 140626 103.250 103.250 103.250 103.250 -0.525 51 266 +28
Dec14 140626 102.700 102.700 102.400 102.400 -0.500 45 1,188 +37
Jan15 140626 101.575 101.575 101.575 101.575 -0.475 4 15 -2
Feb15 140626 100.775 100.775 100.775 100.775 -0.400 0 1 +0
Mar15 140626 99.975 99.975 99.975 99.975 -0.375 0 1 +0
Total Volume and Open Interest 5,064 7,252 +106
NY Harbor ULSD(NYM)
Jul14 140626 303.76 303.76 301.03 301.38 -1.60 25,710 26,262 -4,088
Aug14 140626 304.50 304.50 301.56 301.86 -1.73 46,210 84,020 +5,881
Sep14 140626 305.02 305.02 302.31 302.60 -1.67 14,054 42,279 -67
Oct14 140626 305.71 305.78 303.07 303.32 -1.64 6,731 25,905 +475
Nov14 140626 305.49 305.76 303.76 303.95 -1.65 5,203 17,984 +446
Dec14 140626 306.63 306.75 303.90 304.25 -1.66 10,963 32,808 -401
Jan15 140626 305.29 305.64 304.17 304.41 -1.64 2,158 14,375 -5
Feb15 140626 304.76 304.92 303.47 303.70 -1.59 1,109 6,547 +141
Mar15 140626 303.15 303.15 302.14 302.14 -1.60 3,252 7,803 -370
Apr15 140626 301.05 301.05 299.92 299.95 -1.64 1,786 6,077 +686
May15 140626 299.06 299.06 297.80 297.96 -1.70 1,485 3,559 +91
Jun15 140626 297.35 297.65 296.17 296.21 -1.75 1,356 15,424 +113
Jul15 140626 296.03 296.18 295.11 295.11 -1.75 302 1,658 -142
Aug15 140626 295.03 295.20 294.16 294.16 -1.73 196 1,384 +89
Total Volume and Open Interest 121,998 304,075 +3,546
RBOB Gasoline(NYM)
Jul14 140626 309.68 310.27 307.80 308.56 -0.71 38,117 30,633 -7,847
Aug14 140626 307.41 308.00 305.56 306.12 -0.93 51,749 110,380 +4,027
Sep14 140626 303.93 304.12 301.79 302.24 -1.07 20,673 47,244 -391
Oct14 140626 287.36 287.36 285.04 285.44 -1.24 13,204 35,000 +51
Nov14 140626 281.85 282.22 280.26 280.75 -1.33 8,673 31,885 +494
Dec14 140626 278.12 278.67 276.73 277.22 -1.40 10,217 33,678 +1,012
Jan15 140626 275.84 276.16 274.82 275.19 -1.39 2,785 13,236 +406
Feb15 140626 275.48 275.61 274.47 274.76 -1.40 1,133 7,385 +291
Mar15 140626 276.29 276.36 275.20 275.57 -1.40 885 7,063 +155
Apr15 140626 292.74 292.87 291.89 291.89 -1.39 358 4,767 +207
Total Volume and Open Interest 149,751 328,257 -657
e-miNY RBOB Gasoline(NYM)
Jul14 140626 308.60 308.60 308.56 308.60 -0.70 0 1 +0
Aug14 140626 306.10 306.12 306.10 306.10 -1.00      
Sep14 140626 302.20 302.24 302.20 302.20 -1.10      
Oct14 140626 285.40 285.44 285.40 285.40 -1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140626 4.557 4.597 4.350 4.400 -0.153 57,868 13,503 -5,065
Aug14 140626 4.570 4.608 4.405 4.441 -0.128 79,570 168,431 +2,017
Sep14 140626 4.551 4.582 4.388 4.420 -0.126 26,028 174,115 +2,176
Oct14 140626 4.545 4.575 4.384 4.416 -0.125 21,000 119,730 -845
Nov14 140626 4.592 4.599 4.424 4.449 -0.122 8,965 59,308 +500
Dec14 140626 4.636 4.660 4.494 4.519 -0.121 6,710 78,399 +1,063
Jan15 140626 4.706 4.721 4.551 4.576 -0.121 10,033 82,449 +194
Feb15 140626 4.676 4.681 4.527 4.549 -0.116 2,309 30,098 +129
Mar15 140626 4.580 4.580 4.435 4.453 -0.112 5,817 53,491 -98
Apr15 140626 4.152 4.157 4.057 4.076 -0.059 5,016 65,417 -519
May15 140626 4.118 4.125 4.032 4.050 -0.057 4,317 28,187 +1,176
Jun15 140626 4.110 4.119 4.065 4.073 -0.055 464 19,099 +66
Jul15 140626 4.165 4.165 4.090 4.103 -0.055 220 13,406 +49
Aug15 140626 4.151 4.151 4.090 4.102 -0.055 47 13,676 +0
Sep15 140626 4.150 4.150 4.081 4.087 -0.055 29 10,481 +4
Oct15 140626 4.150 4.157 4.092 4.106 -0.055 3,938 25,651 -1,912
Total Volume and Open Interest 235,576 1,045,923 +507
Brent Crude Oil(ICE)
Aug14 140626 114.24 114.29 113.02 113.21 -0.79 230,490 319,708 -925
Sep14 140626 113.80 113.80 112.56 112.73 -0.78 179,787 327,040 +909
Oct14 140626 113.18 113.18 112.05 112.21 -0.75 84,513 154,851 +14,700
Nov14 140626 112.72 112.72 111.59 111.75 -0.72 38,451 70,735 +4,579
Dec14 140626 112.20 112.20 111.12 111.28 -0.69 100,602 196,348 -4,378
Jan15 140626 111.65 111.65 110.73 110.82 -0.67 18,674 64,125 +2,129
Feb15 140626 110.86 110.91 110.21 110.31 -0.66 7,347 35,046 +1,347
Mar15 140626 110.30 110.38 109.65 109.79 -0.65 10,059 38,688 -290
Apr15 140626 109.80 109.82 109.19 109.29 -0.64 4,651 44,093 +647
May15 140626 108.99 108.99 108.82 108.83 -0.65 1,381 19,678 +242
Jun15 140626 108.92 109.02 108.24 108.39 -0.66 17,989 66,009 -987
Jul15 140626 107.99 107.99 107.99 107.99 -0.65 763 18,060 +182
Aug15 140626 107.54 107.54 107.54 107.54 -0.66 484 14,776 -81
Sep15 140626 107.04 107.04 107.04 107.04 -0.65 651 19,899 +25
Total Volume and Open Interest 742,946 1,653,859 +20,116
Gas Oil(ICE)
Jul14 140626 931.75 932.00 923.50 924.75 -4.00 39,211 79,317 -1,646
Aug14 140626 935.50 936.00 926.75 928.25 -4.00 69,724 141,897 +5,749
Sep14 140626 938.50 938.50 930.00 931.75 -3.50 38,008 74,118 +3,667
Oct14 140626 938.75 939.50 933.00 934.25 -3.25 23,214 55,079 +3,700
Nov14 140626 938.50 940.25 934.00 934.25 -2.75 8,550 32,055 +10
Dec14 140626 937.00 938.00 930.50 932.25 -2.75 20,788 72,748 +80
Jan15 140626 934.00 934.00 928.75 929.75 -2.50 2,143 20,693 +201
Total Volume and Open Interest 201,638 475,907 +11,761
Ethanol(CBOT)
Jul14 140626 2.078 2.130 2.073 2.122 +0.050 170 644 -39
Aug14 140626 2.013 2.061 2.000 2.053 +0.041 368 1,347 -158
Sep14 140626 1.966 1.997 1.966 1.993 +0.034 110 1,147 +23
Oct14 140626 1.936 1.936 1.930 1.930 +0.033 51 902 +0
Nov14 140626 1.882 1.886 1.873 1.881 +0.024 21 692 +12
Dec14 140626 1.840 1.842 1.839 1.842 +0.027 52 862 +0
Jan15 140626 1.801 1.815 1.801 1.815 +0.027 44 569 +11
Feb15 140626 1.809 1.809 1.805 1.805 +0.027 15 324 +15
Total Volume and Open Interest 831 6,839 -136
WTI Crude Oil(ICE)
Aug14 140626 106.77 106.77 105.05 105.84 -0.66 41,421 86,564 -2,085
Sep14 140626 105.78 105.97 104.36 105.11 -0.61 23,501 47,980 +2,054
Oct14 140626 104.68 104.68 103.41 104.17 -0.56 8,413 36,982 -313
Nov14 140626 103.79 103.79 102.65 103.24 -0.53 2,452 19,346 +314
Dec14 140626 103.00 103.07 101.67 102.40 -0.50 11,644 101,031 -1,589
Jan15 140626 101.11 101.58 101.02 101.58 -0.46 815 12,299 -12
Feb15 140626 100.82 100.82 100.77 100.77 -0.41 380 4,337 +165
Mar15 140626 99.79 99.98 99.46 99.98 -0.38 258 13,990 -59
Apr15 140626 99.17 99.17 99.17 99.17 -0.36 111 2,698 -7
May15 140626 98.42 98.42 98.42 98.42 -0.34 145 2,469 -31
Jun15 140626 97.93 97.93 97.22 97.75 -0.32 3,114 26,339 -38
Jul15 140626 97.01 97.01 97.01 97.01 -0.30 12 2,050 -4
Aug15 140626 96.37 96.37 96.37 96.37 -0.29 25 1,440 +1
Sep15 140626 95.83 95.83 95.83 95.83 -0.29 254 6,862 +63
Oct15 140626 95.34 95.34 95.34 95.34 -0.29 106 858 +66
Nov15 140626 94.94 94.94 94.94 94.94 -0.29 33 4,978 +29
Total Volume and Open Interest 101,965 497,866 -1,097
US Dollar Index(ICE)
Sep14 140626 80.255 80.440 80.190 80.280 +0.015 15,467 57,197 -417
Dec14 140626 80.370 80.525 80.330 80.385 +0.018 83 1,237 +37
Mar15 140626 80.495 80.495 80.495 80.495 +0.018 20 48 +20
Total Volume and Open Interest 15,570 58,484 -360
Australian Dollar(CME)
Sep14 140626 93.49 93.67 93.44 93.56 +0.11 62,599 101,652 -2,032
Dec14 140626 92.93 93.01 92.87 92.97 +0.10 16 335 +3
Mar15 140626 92.40 92.40 92.30 92.40 +0.10      
Total Volume and Open Interest 62,615 101,998 -2,029
British Pound(CME)
Sep14 140626 169.72 170.30 169.60 170.14 +0.45 101,875 253,662 +959
Dec14 140626 169.47 170.11 169.47 169.97 +0.45 132 531 +45
Mar15 140626 169.72 169.72 169.28 169.72 +0.44 0 69 +0
Total Volume and Open Interest 102,007 254,369 +1,004
Canadian Dollar(CME)
Sep14 140626 93.10 93.43 93.05 93.40 +0.35 43,560 97,588 +24
Dec14 140626 92.90 93.20 92.84 93.19 +0.35 215 4,119 -14
Mar15 140626 92.82 92.99 92.64 92.99 +0.35 1 772 +1
Jun15 140626 92.58 92.77 92.43 92.77 +0.34 0 334 +0
Total Volume and Open Interest 43,776 103,193 +11
Japanese Yen(CME)
Sep14 140626 98.23 98.59 98.22 98.40 +0.18 94,609 147,855 -1,926
Dec14 140626 98.29 98.62 98.28 98.46 +0.18 67 332 +30
Mar15 140626 98.55 98.55 98.37 98.55 +0.18 3 68 -1
Total Volume and Open Interest 94,679 148,257 -1,897
Swiss Franc(CME)
Sep14 140626 112.09 112.16 111.72 111.95 -0.12 30,055 33,408 +734
Dec14 140626 112.05 112.17 112.05 112.05 -0.12 0 186 +0
Mar15 140626 112.17 112.29 112.17 112.17 -0.12 0 1 +0
Total Volume and Open Interest 30,055 33,599 +734
EuroFX(CME)
Sep14 140626 136.33 136.45 135.79 136.11 -0.20 157,381 283,741 +3,714
Dec14 140626 136.39 136.47 135.88 136.16 -0.20 223 7,059 +28
Mar15 140626 136.23 136.43 136.23 136.23 -0.20 0 419 +0
Total Volume and Open Interest 157,604 291,244 +3,742
Mexican Peso(CME)
Jul14 140626 767.25 767.50 767.25 767.25 -0.25      
Aug14 140626 765.50 766.00 765.50 765.50 -0.50      
Total Volume and Open Interest 13,783 128,333 -916
Brazilian Real(CME)
Jul14 140626 451.75 455.50 450.75 453.10 +0.70 265 4,987 -163
Aug14 140626 448.10 451.30 447.50 449.00 +0.70 153 314 +78
Sep14 140626 444.50 447.40 443.60 445.15 +0.65 345 16,885 +4
Oct14 140626 441.40 441.40 440.70 441.40 +0.70      
Total Volume and Open Interest 763 34,430 -81
30-Year T-Bonds(CBOT)
Sep14 140626 136~150 137~090 136~130 137~050 +0~210 320,822 730,527 +1,082
Dec14 140626 135~090 135~240 135~000 135~240 +0~240 2 59 +1
Mar15 140626 135~240 135~240 135~000 135~240 +0~240      
Total Volume and Open Interest 320,824 730,586 +1,083
10-Year T-Notes(CBOT)
Sep14 140626 124~245 125~055 124~225 125~025 +0~090 1,130,867 2,582,470 +28,764
Dec14 140626 124~100 124~120 124~085 124~100 +0~095 59 1,278 +52
Mar15 140626 123~140 123~140 123~140 123~140 +0~095 0 2 +0
Total Volume and Open Interest 1,130,926 2,583,750 +28,816
5-Year T-Notes(CBOT)
Jun14 140626 119~294 120~042 119~294 120~042 +0~060 1,094 24,926 -665
Sep14 140626 119~042 119~124 119~022 119~112 +0~062 607,536 2,097,271 +5,388
Dec14 140626 118~134 118~134 118~072 118~134 +0~062      
Total Volume and Open Interest 608,630 2,122,197 +4,723
2 Year T-Notes(CBOT)
Jun14 140626 110~014 110~020 109~234 110~016 +0~010 1,268 6,389 -215
Sep14 140626 109~232 109~250 109~224 109~246 +0~012 161,511 1,033,810 +15,220
Dec14 140626 109~156 109~156 109~144 109~156 +0~012 0 2 +0
Total Volume and Open Interest 162,779 1,040,201 +15,005
Eurodollars(CME)
Sep14 140626 99.765 99.765 99.760 99.760 unch 50,468 807,449 +3,988
Dec14 140626 99.725 99.730 99.720 99.720 unch 79,584 889,105 -572
Mar15 140626 99.630 99.645 99.625 99.635 +0.005 130,387 1,052,442 -11,771
Jun15 140626 99.460 99.480 99.445 99.470 +0.015 165,988 961,517 -4,249
Sep15 140626 99.245 99.275 99.230 99.270 +0.030 229,724 1,144,815 -4,825
Dec15 140626 99.005 99.045 98.985 99.040 +0.040 239,698 1,488,404 -1,670
Mar16 140626 98.745 98.800 98.730 98.795 +0.050 161,614 955,949 -6,411
Jun16 140626 98.475 98.535 98.455 98.530 +0.055 172,521 689,358 -5,090
Sep16 140626 98.195 98.265 98.175 98.255 +0.060 185,766 610,022 +10,941
Dec16 140626 97.935 98.010 97.915 97.995 +0.060 244,651 916,618 +50,460
Mar17 140626 97.720 97.795 97.700 97.775 +0.055 130,145 464,216 +16,230
Jun17 140626 97.525 97.595 97.500 97.575 +0.050 97,581 332,769 +4,346
Sep17 140626 97.350 97.425 97.330 97.405 +0.050 58,360 216,739 -34
Dec17 140626 97.190 97.265 97.175 97.240 +0.045 65,155 258,508 +15,865
Mar18 140626 97.065 97.130 97.040 97.110 +0.045 43,410 170,254 +3,203
Jun18 140626 96.940 97.005 96.920 96.985 +0.045 34,460 144,442 -1,997
Sep18 140626 96.835 96.890 96.815 96.870 +0.040 34,283 85,174 +2,684
Dec18 140626 96.730 96.785 96.715 96.765 +0.035 23,441 95,525 -724
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 140626 148~27 149~31 148~23 149~24 +0~29 81,732 479,630 -195
Dec14 140626 148~12 148~12 147~15 148~12 +0~29      
Total Volume and Open Interest 81,732 479,630 -195
30 Day Federal Funds(CBOT)
Jun14 140626 99.905 99.905 99.905 99.905 unch 412 32,319 +55
Jul14 140626 99.905 99.905 99.895 99.900 unch 1,926 38,191 +138
Aug14 140626 99.895 99.900 99.890 99.890 -0.005 749 23,113 +111
Sep14 140626 99.890 99.890 99.885 99.890 unch 631 27,982 +93
Oct14 140626 99.890 99.890 99.880 99.885 unch 336 18,179 +257
Nov14 140626 99.875 99.875 99.875 99.875 unch 48 13,406 -2
Total Volume and Open Interest 18,531 417,521 +4,023
3-Mth Euro-Yen(CME)
Sep14 140626 99.810 99.810 99.810 99.810 unch      
Dec14 140626 99.805 99.805 99.805 99.805 unch      
Mar15 140626 99.805 99.805 99.805 99.805 unch      
Jun15 140626 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140626 99.790 99.790 99.790 99.790 unch      
Dec15 140626 99.775 99.775 99.775 99.775 unch      
Mar16 140626 99.635 99.635 99.635 99.635 unch      
Jun16 140626 99.495 99.495 99.495 99.495 unch      
Sep16 140626 99.355 99.355 99.355 99.355 unch      
Dec16 140626 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140625 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140625 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140625 99.81 99.81 99.81 99.81 unch      
Jun15 140625 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140625 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140625 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140625 99.64 99.64 99.64 99.64 unch      
Jun16 140625 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140625 145.47 145.57 145.46 145.56 +0.11 1,363 17,226 +181
Dec14 140625 144.99 144.99 144.99 144.99 +0.11 0 1 +0
Mar15 140625 144.42 144.42 144.42 144.42 +0.11      
Total Volume and Open Interest 1,363 17,227 +181
Euro-Bund(EUREX)
Sep14 140626 146.78 147.18 146.73 147.13 +0.29 481,535 1,136,732 +17,639
Dec14 140626 145.05 145.24 145.05 145.24 +0.28 3 46 +0
Mar15 140626 145.41 145.41 145.41 145.41 +0.29 0 1 +0
Total Volume and Open Interest 481,538 1,136,779 +17,639
Euro-Bobl(EUREX)
Sep14 140626 128.08 128.18 128.05 128.17 +0.06 314,329 857,176 +10,204
Dec14 140626 126.74 126.74 126.74 126.74 +0.06 11 10 +0
Mar15 140626 126.74 126.74 126.74 126.74 +0.06      
Total Volume and Open Interest 314,340 857,186 +10,204
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140626 99.825 99.825 99.825 99.825 +0.005 40 3,781 +20
Dec14 140626 99.830 99.840 99.830 99.840 +0.010 0 2,320 +0
Total Volume and Open Interest 752 29,318 +695
Long Gilt(LIFFE)
Jun14 140626 110~29 110~31 110~24 110~25 -0~07 3,243 10,869 -5,832
Sep14 140626 110~01 110~09 109~27 110~08 +0~04 169,083 376,627 +744
Total Volume and Open Interest 172,326 387,496 -5,088
3-Mth Short Sterling(LIFFE)
Sep14 140626 99.35 99.36 99.33 99.35 unch 48,765 430,678 -1,229
Dec14 140626 99.15 99.16 99.10 99.14 -0.01 64,359 416,360 +4,673
Mar15 140626 98.91 98.93 98.88 98.91 -0.01 46,522 325,898 -14,261
Jun15 140626 98.67 98.69 98.63 98.68 unch 43,392 267,369 +5,956
Sep15 140626 98.44 98.46 98.40 98.45 +0.00 57,979 260,936 +1,746
Dec15 140626 98.22 98.24 98.19 98.24 +0.01 47,079 260,740 +3,195
Total Volume and Open Interest 455,808 2,884,732 +8,802
3-Mth Euribor(LIFFE)
Sep14 140626 99.820 99.830 99.820 99.825 +0.005 74,847 501,150 -5,017
Dec14 140626 99.830 99.840 99.830 99.840 +0.010 33,278 443,767 -805
Mar15 140626 99.825 99.835 99.820 99.835 +0.010 29,756 375,098 -3,085
Total Volume and Open Interest 366,600 3,627,746 +5,770
3-Mth Aus T-Bills(SFE)
Sep14 140626 97.36 97.36 97.34 97.35 -0.01 16,453 186,696 +2,321
Dec14 140626 97.39 97.41 97.38 97.39 unch 17,819 204,125 +1,287
Mar15 140626 97.36 97.39 97.36 97.37 unch 10,429 191,570 +2,241
Jun15 140626 97.30 97.33 97.29 97.31 unch 9,743 135,078 -196
Sep15 140626 97.21 97.23 97.19 97.21 unch 6,114 100,616 +847
Dec15 140626 97.11 97.14 97.09 97.10 -0.01 3,386 66,120 -576
Mar16 140626 97.02 97.04 96.98 97.01 -0.01 1,550 35,571 +189
Jun16 140626 96.92 96.94 96.88 96.91 -0.01 883 14,042 +566
Sep16 140626 96.82 96.83 96.81 96.82 -0.01 1 2,825 -499
Dec16 140626 96.71 96.74 96.71 96.72 -0.02 0 458 +0
Total Volume and Open Interest 66,378 937,367 +6,180
10-Year Aus T-Bonds(SFE)
Sep14 140626 96.40 96.44 96.39 96.40 unch 60,334 576,950 +6,156
Dec14 140626 96.40 96.40 96.40 96.40 unch      
Total Volume and Open Interest 60,334 576,950 +6,156
3-Year Aus T-Bonds(SFE)
Sep14 140626 97.28 97.32 97.27 97.29 unch 113,141 634,239 +43,393
Dec14 140626 97.29 97.29 97.29 97.29 unch      
Total Volume and Open Interest 113,141 634,239 +43,393
Gold(CMX)
Jun14 140626 1319.6 1319.6 1312.4 1316.1 -6.1 223 280 -145
Aug14 140626 1318.7 1320.6 1306.8 1317.0 -5.6 123,877 254,362 +1,250
Oct14 140626 1319.6 1320.2 1307.7 1317.3 -5.6 765 17,110 +283
Dec14 140626 1320.2 1320.8 1308.2 1317.8 -5.6 1,907 59,376 +133
Feb15 140626 1313.3 1318.2 1308.9 1318.2 -5.6 310 7,535 +28
Apr15 140626 1318.4 1318.8 1318.2 1318.7 -5.6 37 8,042 +27
Jun15 140626 1314.5 1319.3 1314.5 1319.3 -5.6 6 7,270 +0
Aug15 140626 1319.7 1320.0 1319.0 1320.0 -5.7 1 4,922 -1
Oct15 140626 1320.9 1320.9 1320.9 1320.9 -5.8 2 642 +2
Dec15 140626 1320.9 1322.1 1320.6 1322.1 -5.8 210 12,942 -29
Feb16 140626 1323.7 1323.7 1323.7 1323.7 -5.8 0 846 +0
Apr16 140626 1325.6 1325.6 1325.6 1325.6 -5.8      
Total Volume and Open Interest 127,692 392,388 +1,677
Silver(CMX)
Jul14 140626 2101.5 2112.0 2079.5 2110.8 -0.8 72,126 35,085 -10,992
Sep14 140626 2105.5 2117.5 2084.5 2116.2 -0.9 33,373 75,656 +4,879
Dec14 140626 2111.0 2123.0 2091.5 2121.9 -0.8 5,602 23,410 +914
Mar15 140626 2116.5 2127.5 2107.0 2127.0 -0.8 72 4,889 +0
May15 140626 2130.5 2130.5 2129.0 2130.2 -0.8 0 1,657 +0
Jul15 140626 2135.0 2135.0 2133.4 2133.4 -0.8 6 3,045 -2
Sep15 140626 2136.7 2136.7 2136.7 2136.7 -0.8 10 619 -10
Total Volume and Open Interest 111,466 158,093 -5,155
Platinum(NYMEX)
Jul14 140626 1474.5 1474.5 1461.9 1470.1 -3.1 22,742 18,523 -8,990
Oct14 140626 1474.6 1474.6 1462.2 1471.3 -3.0 15,907 46,554 +8,742
Jan15 140626 1468.0 1472.5 1468.0 1472.0 -2.9 61 438 +50
Apr15 140626 1472.0 1472.0 1472.0 1472.0 -2.9 0 3 +0
Total Volume and Open Interest 38,715 65,525 -197
Palladium(NYMEX)
Sep14 140626 832.45 838.40 827.50 835.80 +2.55 3,990 38,564 +273
Dec14 140626 831.30 838.00 828.00 835.70 +2.80 103 937 +50
Mar15 140626 835.55 835.55 835.55 835.55 +2.80 0 7 +0
Total Volume and Open Interest 4,211 39,594 +374
Copper(CMX)
Jul14 140626 316.75 317.70 314.80 316.55 -0.15 37,285 20,813 -6,151
Sep14 140626 316.65 317.65 315.05 317.20 +0.60 27,897 84,569 +3,093
Dec14 140626 316.50 317.40 314.90 317.00 +0.70 5,120 26,456 +906
Mar15 140626 316.15 317.35 315.20 316.90 +0.70 370 3,214 +109
May15 140626 317.00 317.10 315.50 317.10 +0.75 32 574 -4
Total Volume and Open Interest 71,801 142,413 -1,707
DJIA Index(CBOT)
Sep14 140626 16778 16781 16662 16762 -9 38 3,237 -1
Dec14 140626 16683 16693 16683 16683 -10 0 60 +0
Mar15 140626 16604 16614 16604 16604 -10      
Jun15 140626 16525 16535 16525 16525 -10      
Total Volume and Open Interest 38 3,297 -1
E-mini DJIA Index(CBOT)
Jun14 140620 16904 16977 16904 16977 +61 39,780 49,758 -13,079
Sep14 140626 16771 16800 16659 16762 -9 142,745 116,112 -833
Dec14 140626 16695 16712 16633 16683 -10 9 111 +4
Mar15 140626 16604 16604 16604 16604 -10      
Total Volume and Open Interest 142,754 116,223 -829
S & P 500(CME)
Sep14 140626 1948.60 1950.70 1936.00 1948.70 -0.70 4,898 125,410 +1,999
Dec14 140626 1940.90 1941.70 1935.70 1940.90 -0.80 75 5,969 +170
Mar15 140626 1933.40 1934.20 1928.20 1933.40 -0.80 0 1,240 +0
Jun15 140626 1927.10 1927.90 1921.90 1927.10 -0.80      
Total Volume and Open Interest 4,973 132,619 +2,169
S & P 500 E-Mini(Globex)
Sep14 140626 1948.75 1952.50 1936.25 1948.75 -0.75 1,530,560 2,855,130 +1,773
Dec14 140626 1941.00 1944.75 1928.25 1941.00 -0.75 3,193 8,855 +2
Total Volume and Open Interest 1,533,819 2,864,180 +1,762
NASDAQ 100(CME)
Sep14 140626 3816.00 3821.00 3789.00 3817.50 +2.70 544 3,278 +334
Dec14 140626 3810.50 3810.50 3808.00 3810.50 +2.50 0 1 +0
Mar15 140626 3804.00 3804.00 3801.50 3804.00 +2.50      
Total Volume and Open Interest 544 3,279 +334
NASDAQ 100 E-Mini(Globex)
Sep14 140626 3812.80 3822.00 3789.00 3817.50 +2.70 281,591 342,540 +3,448
Dec14 140626 3808.30 3814.80 3783.00 3810.50 +2.50 162 97 +0
Total Volume and Open Interest 281,755 342,676 +3,450
S & P Midcap 400(CME)
Sep14 140626 1415.10 1417.10 1415.10 1415.10 -2.00 0 164 +0
Dec14 140626 1411.00 1413.00 1411.00 1411.00 -2.00      
Mar15 140626 1407.00 1409.00 1407.00 1407.00 -2.00      
Total Volume and Open Interest 0 164 +0
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140626 12.65 13.10 12.45 12.75 +0.10 80,066 202,126 -6,239
Aug14 140626 13.55 13.87 13.45 13.60 unch 44,900 70,990 +4,415
Sep14 140626 14.47 14.69 14.35 14.45 unch 21,218 49,852 -604
Total Volume and Open Interest 176,075 424,333 -1,114
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140626 15355 15375 15240 15335 -25 11,631 58,322 +471
Dec14 140626 15225 15325 15225 15300 -25 1 10 +0
Total Volume and Open Interest 11,632 58,332 +471
Nikkei 225(SGX)
Sep14 140626 15300 15320 15290 15315 +45 60,367 255,467 +556
Dec14 140626 15235 15235 15235 15235 +45 1 27,187 +0
Mar15 140625 15175 15175 15175 15175 -125 0 50 +0
Total Volume and Open Interest 58,529 294,087 +2,016
CAC 40(EURONEXT)
Jul14 140626 4473.5 4476.0 4407.0 4439.5 -20.5 74,502 289,329 +12,663
Aug14 140626 4475.5 4475.5 4414.5 4440.5 -20.5 96 1,757 +125
Sep14 140626 4475.0 4476.0 4417.0 4442.0 -20.5 462 21,125 +47
Total Volume and Open Interest 75,060 312,268 +12,835
Hang Seng Index(HKFE)
Jun14 140626 22893 23231 22862 23192 +294 86,250 80,246 -25,936
Jul14 140626 22800 23141 22763 23120 +319 45,201 53,604 +35,812
Total Volume and Open Interest 134,288 141,058 +12,312
DAX(EUREX)
Jun14 140620 9994.0 10049.0 9990.0 10018.0 +13.0 136,360 53,205 -24,568
Sep14 140626 9897.0 9914.0 9756.5 9804.5 -81.5 68,776 129,972 +1,718
Dec14 140626 9909.0 9913.0 9779.0 9811.0 -82.0 102 1,050 +42
Total Volume and Open Interest 68,972 131,116 +1,854
FT-SE 100(EURONEXT)
Sep14 140626 6696.50 6710.00 6653.00 6680.00 -12.00 87,642 600,593 -2,424
Dec14 140626 6653.50 6653.50 6653.50 6653.50 -12.50 0 10,316 +0
Mar15 140626 6607.50 6607.50 6607.50 6607.50 -13.50 0 41 +0
Total Volume and Open Interest 87,642 610,950 -2,424
SPI 200(SFE)
Sep14 140626 5351.0 5435.0 5339.0 5426.0 +73.0 19,444 212,399 +620
Dec14 140626 5422.0 5426.0 5422.0 5426.0 +74.0 12 3,008 -2
Mar15 140626 5385.0 5389.0 5385.0 5389.0 +72.0 28 2,536 +19
Total Volume and Open Interest 19,680 219,125 +700
FTSE MIB(ISE)
Sep14 140626 21565.00 21625.00 21260.00 21417.00 -91.00 16,251 49,706 +878
Dec14 140626 21450.00 21495.00 21165.00 21310.00 -88.00 19 40 -3
Mar15 140626 21308.00 21308.00 21308.00 21308.00 -92.00      
Total Volume and Open Interest 16,270 49,746 +875
KOSPI 200(KFE)
Sep14 140626 259.30 261.80 258.95 261.20 +2.00 155,859 102,977 -4,153
Dec14 140626 260.75 263.15 260.50 262.70 +2.10 361 1,033 +98
Mar15 140626 261.55 261.55 261.55 261.55 +1.70 1 419 +0
Total Volume and Open Interest 156,222 104,453 -4,031
GSCI(CME)
Jul14 140626 664.00 667.05 662.80 663.00 -4.00 87 10,069 +34
Aug14 140626 658.90 663.05 658.90 658.90 -4.10 26 91 +26
Sep14 140626 655.70 659.55 655.50 655.70 -3.80      
Total Volume and Open Interest 113 10,160 +60
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!!!