Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 30, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140630 1434.50 1448.00 1380.50 1400.50 -31.50 52,923 36,035 -12,336
Aug14 140630 1377.00 1390.00 1318.25 1329.75 -48.25 38,022 64,786 +3,549
Sep14 140630 1264.75 1274.75 1188.00 1193.75 -72.25 4,224 17,952 +91
Nov14 140630 1226.00 1236.00 1151.50 1157.25 -70.75 80,044 385,962 +5,479
Jan15 140630 1230.75 1260.00 1158.25 1164.00 -70.00 6,521 33,531 -552
Mar15 140630 1234.50 1273.50 1164.75 1170.50 -68.75 6,251 21,138 +348
May15 140630 1239.50 1247.00 1171.00 1175.75 -66.50 2,168 10,696 -21
Jul15 140630 1242.50 1253.50 1176.00 1180.75 -66.25 1,328 10,113 -33
Aug15 140630 1170.00 1229.25 1170.00 1170.25 -59.00 9 273 +4
Sep15 140630 1206.75 1206.75 1155.50 1155.50 -48.75 7 36 +2
Nov15 140630 1190.00 1198.00 1140.00 1147.50 -43.75 1,186 20,089 -79
Jan16 140630 1180.00 1195.00 1151.50 1151.50 -43.50 0 63 +0
Mar16 140630 1150.00 1192.75 1150.00 1150.00 -42.75 0 12 +0
May16 140630 1152.75 1193.00 1152.75 1152.75 -40.25 0 1 +0
Total Volume and Open Interest 192,690 601,023 -3,546
Soybean Meal(CBOT)
Jul14 140630 469.80 476.90 448.70 458.30 -11.50 23,419 15,002 -6,092
Aug14 140630 446.90 453.40 424.00 430.70 -16.50 25,179 59,656 +2,438
Sep14 140630 414.40 420.00 390.50 392.60 -21.80 2,743 19,445 +527
Oct14 140630 392.40 400.10 366.00 369.90 -25.40 2,042 17,070 +352
Dec14 140630 392.80 397.90 363.50 367.40 -25.60 27,308 158,648 +1,282
Jan15 140630 390.20 395.90 362.20 366.50 -24.90 1,172 12,709 +50
Mar15 140630 389.70 396.20 364.20 368.20 -23.90 717 9,211 -41
May15 140630 389.50 396.50 365.80 369.50 -22.50 534 8,331 +60
Jul15 140630 390.40 397.10 367.60 371.00 -21.40 250 7,298 +35
Aug15 140630 390.90 392.50 366.60 369.80 -19.60 43 1,091 +9
Total Volume and Open Interest 84,019 311,418 -1,126
Soybean Oil(CBOT)
Jul14 140630 40.09 40.13 38.81 38.85 -1.13 22,490 10,415 -7,452
Aug14 140630 40.13 40.25 38.90 38.95 -1.18 30,417 56,834 +3,244
Sep14 140630 40.22 40.27 39.00 39.04 -1.18 7,318 22,202 +421
Oct14 140630 40.16 40.22 39.00 39.02 -1.20 2,856 15,390 +130
Dec14 140630 40.42 40.47 39.11 39.15 -1.24 30,117 177,524 +1,683
Jan15 140630 40.53 40.59 39.25 39.28 -1.27 621 12,470 +135
Mar15 140630 40.81 40.82 39.43 39.48 -1.28 312 8,047 +30
May15 140630 40.84 40.96 39.58 39.60 -1.36 221 4,680 +19
Jul15 140630 40.98 41.15 39.70 39.73 -1.42 282 3,232 +55
Aug15 140630 40.95 41.13 39.72 39.72 -1.41 29 873 +1
Total Volume and Open Interest 95,174 314,797 -1,620
Canola(WCE)
Jul14 140630 483.9 492.8 474.7 487.3 +1.3 4,150 2,138 -2,743
Nov14 140630 467.4 473.8 455.4 457.3 -10.1 9,810 94,477 -693
Jan15 140630 472.1 476.8 458.6 460.2 -10.2 904 27,458 -165
Mar15 140630 471.7 475.6 460.3 460.7 -9.6 349 11,808 +171
May15 140630 473.7 473.9 457.6 459.8 -9.0 293 5,984 +171
Total Volume and Open Interest 15,639 146,637 -3,185
Corn(CBOT)
Jul14 140630 442.25 443.75 422.50 424.25 -18.75 121,751 66,673 -35,087
Sep14 140630 439.00 441.75 416.75 418.75 -23.50 115,267 496,410 +10,299
Dec14 140630 444.50 446.50 423.50 425.25 -22.00 96,642 550,209 +5,469
Mar15 140630 455.00 458.00 434.50 436.25 -21.75 9,298 83,313 +1,506
May15 140630 461.75 464.75 442.25 443.50 -21.25 2,201 18,091 -235
Jul15 140630 467.75 471.25 448.50 450.00 -21.25 2,424 39,325 +365
Sep15 140630 461.00 466.50 447.25 447.25 -19.25 456 8,055 +312
Dec15 140630 459.00 462.25 445.00 446.50 -15.75 1,302 52,897 +411
Mar16 140630 467.25 471.25 456.00 456.25 -15.00 3 1,202 +0
May16 140630 471.75 476.50 462.25 462.25 -14.25 0 330 +0
Total Volume and Open Interest 349,356 1,319,616 -16,962
Wheat(CBOT)
Jul14 140630 583.50 585.25 555.75 564.75 -20.50 24,910 11,142 -8,785
Sep14 140630 592.25 592.50 567.50 577.50 -16.25 57,621 188,544 +2,590
Dec14 140630 610.75 612.75 589.00 598.25 -14.50 26,923 100,179 -1,654
Mar15 140630 629.50 632.25 610.00 619.25 -13.00 11,240 33,965 +1,296
May15 140630 640.00 644.50 624.00 632.25 -12.25 1,394 7,271 +257
Jul15 140630 650.75 654.00 635.00 642.00 -12.00 2,173 21,556 +336
Total Volume and Open Interest 124,427 368,311 -5,967
Wheat(KCBT)
Jul14 140630 728.00 731.00 710.00 710.50 -15.50 6,834 5,128 -2,708
Sep14 140630 720.50 722.00 699.50 700.25 -21.50 11,755 73,876 +1,415
Dec14 140630 726.00 726.50 706.00 706.50 -20.00 6,250 42,517 -733
Mar15 140630 727.00 730.25 710.50 711.25 -19.00 1,134 6,255 +221
May15 140630 721.75 726.75 709.25 709.25 -17.50 98 1,934 +12
Jul15 140630 709.00 713.00 695.00 695.75 -17.25 208 5,720 +12
Total Volume and Open Interest 26,327 136,205 -1,782
Wheat(MGE)
Jul14 140630 678.00 683.50 667.25 667.25 -15.75 4,242 2,010 -1,923
Sep14 140630 691.00 692.25 676.50 677.00 -15.50 4,547 29,874 +163
Dec14 140630 702.00 703.75 686.50 687.00 -16.75 2,384 21,913 +453
Mar15 140630 711.00 711.75 697.75 697.75 -16.25 438 5,453 +88
May15 140630 712.75 712.75 705.00 705.75 -13.50 3 704 +1
Total Volume and Open Interest 11,617 60,527 -1,220
Oats(CBOT)
Jul14 140630 331.50 387.00 331.50 338.00 +6.50 199 256 -358
Sep14 140630 327.75 327.75 320.00 323.25 -4.50 75 1,605 +24
Dec14 140630 328.50 331.00 321.50 324.00 -4.75 258 5,013 -11
Mar15 140630 317.75 325.75 317.75 321.50 -4.25 4 289 -1
Total Volume and Open Interest 536 7,175 -346
Rough Rice(CBOT)
Jul14 140630 14.60 14.60 14.46 14.54 -0.05 829 1,286 -613
Sep14 140630 13.53 13.59 13.46 13.57 +0.01 792 5,116 +142
Nov14 140630 13.69 13.75 13.65 13.75 +0.02 148 2,129 +4
Jan15 140630 13.78 13.90 13.78 13.90 +0.02 0 55 +0
Total Volume and Open Interest 1,769 8,673 -467
Live Cattle(CME)
Jun14 140630 153.750 154.235 151.735 153.000 +0.750 1,618 1,842 -1,043
Aug14 140630 151.700 152.800 149.750 150.075 -1.055 25,530 168,402 -954
Oct14 140630 154.900 155.750 152.600 153.130 -1.220 14,194 85,508 +1,376
Dec14 140630 155.300 155.825 152.825 153.735 -0.895 8,831 55,396 +1,036
Feb15 140630 155.435 155.685 152.985 153.700 -0.930 3,151 26,637 +1,018
Apr15 140630 155.785 156.300 154.000 154.800 -0.935 2,154 16,094 +1,071
Total Volume and Open Interest 55,985 359,269 +2,583
Feeder Cattle(CME)
Aug14 140630 215.630 216.130 212.150 212.785 -1.545 3,995 23,812 -464
Sep14 140630 216.900 217.535 213.435 214.000 -1.900 1,232 6,155 +105
Oct14 140630 217.380 217.800 213.880 214.285 -2.000 1,634 8,654 +116
Nov14 140630 217.200 217.535 213.785 214.035 -2.165 663 5,055 +111
Jan15 140630 211.950 212.750 209.000 209.235 -1.765 274 4,673 +70
Mar15 140630 210.185 210.785 207.300 207.300 -2.685 85 1,039 +17
Apr15 140630 210.000 210.000 207.000 207.500 -2.250 28 321 +10
Total Volume and Open Interest 7,932 49,875 -19
Lean Hogs(CME)
Jul14 140630 133.575 133.600 132.000 132.650 +1.750 8,359 25,853 -1,512
Aug14 140630 132.785 132.825 132.000 132.825 +3.000 13,353 80,341 -1,296
Oct14 140630 113.900 113.900 113.900 113.900 +3.000 5,591 52,488 +776
Dec14 140630 98.600 98.600 98.600 98.600 +3.000 3,764 43,550 +689
Feb15 140630 91.350 91.350 91.350 91.350 +3.000 1,771 16,908 +157
Apr15 140630 92.050 92.050 92.050 92.050 +3.000 1,177 10,616 +444
May15 140630 93.200 93.200 93.200 93.200 +3.000 17 583 +13
Jun15 140630 95.350 95.350 95.000 95.000 +2.650 227 5,137 +104
Total Volume and Open Interest 34,373 236,746 -556
Class III Milk(CME)
Jun14 140630 21.34 21.34 21.34 21.34 -0.02 30 4,701 +0
Jul14 140630 21.34 21.42 21.13 21.25 -0.09 170 4,044 -44
Aug14 140630 21.35 21.37 20.93 21.18 -0.12 161 3,555 +7
Sep14 140630 21.30 21.35 21.00 21.12 -0.14 74 3,199 +24
Oct14 140630 21.11 21.13 20.93 20.95 -0.18 40 2,691 +14
Total Volume and Open Interest 726 27,672 +151
Cocoa(ICE)
Jul14 140630 3143 3143 3143 3143 +3 10 386 -8
Sep14 140630 3129 3142 3119 3127 -8 11,156 111,943 -1,177
Dec14 140630 3131 3141 3119 3125 -10 5,173 54,862 -676
Mar15 140630 3125 3136 3116 3121 -10 1,920 31,376 +297
May15 140630 3123 3136 3119 3122 -9 208 7,371 +45
Jul15 140630 3119 3119 3116 3118 -8 113 4,121 +95
Sep15 140630 3116 3118 3115 3118 -6 4 992 -2
Total Volume and Open Interest 18,702 212,370 -1,437
Coffee "C"(ICE)
Jul14 140630 172.55 173.00 168.65 173.00 +2.55 26 300 -20
Sep14 140630 173.00 175.35 170.00 175.10 +2.55 6,769 85,887 +415
Dec14 140630 177.10 178.90 173.60 178.70 +2.65 1,289 38,196 -33
Mar15 140630 180.10 182.10 177.00 181.90 +2.65 1,692 20,558 +1,297
May15 140630 182.10 183.75 179.00 183.75 +2.65 128 4,669 -16
Jul15 140630 183.00 184.75 180.00 184.75 +2.80 162 1,615 +19
Total Volume and Open Interest 10,248 159,032 +1,658
Orange Juice(ICE)
Jul14 140630 143.20 144.60 140.35 140.80 -2.15 274 1,177 -76
Sep14 140630 149.00 149.25 146.00 146.75 -1.90 1,991 11,994 -403
Nov14 140630 151.20 151.25 148.45 148.80 -1.90 216 1,648 +172
Jan15 140630 151.90 151.90 150.80 150.80 -1.85 100 742 +63
Mar15 140630 152.65 152.85 152.65 152.85 -1.80 67 249 +59
May15 140630 155.00 155.00 154.25 154.25 -2.00 0 14 +0
Total Volume and Open Interest 2,648 15,824 -185
Sugar #11(ICE)
Jul14 140630 16.90 17.21 16.49 16.62 -0.23 36,455 11,271 -15,898
Oct14 140630 18.20 18.29 17.98 18.01 -0.31 70,783 520,809 +3,507
Mar15 140630 19.35 19.48 19.19 19.22 -0.27 30,493 192,477 +5,989
May15 140630 19.41 19.50 19.23 19.25 -0.24 6,831 37,142 +1,263
Jul15 140630 19.30 19.47 19.20 19.23 -0.22 3,029 61,456 +198
Oct15 140630 19.53 19.62 19.37 19.41 -0.15 1,023 25,759 +448
Mar16 140630 19.84 19.99 19.75 19.79 -0.08 264 13,544 +115
May16 140630 19.74 19.77 19.71 19.74 -0.04 40 2,609 +40
Total Volume and Open Interest 148,918 876,871 -4,338
London Cocoa(LCE)
Jul14 140630 1984 1992 1969 1979 -9 5,579 34,328 -782
Sep14 140630 1959 1962 1941 1948 -10 11,650 83,072 -475
Dec14 140630 1938 1941 1919 1929 -8 11,652 60,150 +639
Mar15 140630 1928 1929 1909 1919 -8 4,078 67,727 +217
May15 140630 1920 1921 1900 1909 -11 911 20,831 -2
Jul15 140630 1909 1915 1901 1902 -11 99 2,268 +0
Sep15 140630 1903 1903 1895 1895 -10 0 1,407 +0
Total Volume and Open Interest 33,969 271,334 -403
London Sugar(LCE)
Aug14 140630 479.10 481.70 471.60 472.20 -8.90 4,449 27,388 -728
Oct14 140630 484.50 485.40 476.60 477.90 -8.10 5,370 32,283 +422
Dec14 140630 496.80 497.30 487.60 489.50 -7.60 1,121 9,831 -68
Mar15 140630 506.50 507.00 498.00 501.10 -6.50 277 7,706 +159
May15 140630 511.40 511.40 504.50 506.80 -4.60 68 2,696 +5
Total Volume and Open Interest 11,379 82,562 -206
Cotton(ICE)
Jul14 140630 80.78 80.78 79.10 79.21 -1.68 50 2,347 -514
Oct14 140630 73.53 74.65 73.00 73.38 -0.92 50 231 +14
Dec14 140630 74.73 75.07 73.30 73.51 -1.34 18,041 119,052 -820
Mar15 140630 75.89 76.35 74.76 74.95 -1.25 1,681 17,416 +506
May15 140630 77.40 77.40 75.94 76.08 -1.20 174 1,252 +51
Jul15 140630 78.30 78.30 76.84 76.98 -1.20 99 1,613 +36
Total Volume and Open Interest 20,171 143,899 -653
Lumber(CME)
Jul14 140630 337.8 338.5 334.9 335.1 -2.4 192 778 -72
Sep14 140630 336.9 337.8 334.9 335.8 -0.9 629 3,185 -46
Nov14 140630 335.0 335.0 332.1 333.0 unch 52 529 +26
Jan15 140630 338.5 339.0 337.0 339.0 +1.0 2 23 +2
Total Volume and Open Interest 875 4,519 -90
Crude Oil(NYM)
Aug14 140630 105.69 105.76 104.66 105.37 -0.37 195,723 300,118 -4,699
Sep14 140630 105.02 105.05 104.07 104.73 -0.31 55,459 201,069 +3,535
Oct14 140630 104.07 104.14 103.22 103.85 -0.29 29,484 142,714 +1,342
Nov14 140630 103.14 103.25 102.38 102.98 -0.28 15,294 75,305 +12
Dec14 140630 102.37 102.43 101.57 102.18 -0.26 46,339 225,496 +1,567
Jan15 140630 101.20 101.60 100.87 101.40 -0.24 7,975 73,483 +257
Feb15 140630 100.26 100.80 100.10 100.63 -0.21 3,200 37,139 +124
Mar15 140630 99.95 100.04 99.40 99.87 -0.18 5,047 64,646 +180
Apr15 140630 99.20 99.25 98.63 99.10 -0.15 1,069 26,025 +109
May15 140630 98.19 98.38 97.87 98.38 -0.12 1,012 23,924 +191
Jun15 140630 97.68 97.92 97.26 97.74 -0.09 13,700 106,259 +795
Jul15 140630 97.07 97.07 97.02 97.02 -0.06 1,752 24,368 +335
Aug15 140630 96.40 96.40 96.40 96.40 -0.03 271 20,852 +15
Sep15 140630 95.90 95.90 95.87 95.87 -0.01 1,849 30,458 +803
Oct15 140630 95.12 95.39 95.12 95.39 unch 114 20,078 -2
Nov15 140630 95.00 95.00 95.00 95.00 +0.01 957 21,923 +623
Total Volume and Open Interest 416,809 1,747,055 +10,501
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 140630 105.775 105.800 104.675 105.375 -0.375 5,850 3,814 -50
Sep14 140630 105.100 105.100 104.125 104.725 -0.325 272 1,294 +83
Oct14 140630 103.600 104.050 103.350 103.850 -0.300 50 1,259 +2
Nov14 140630 102.875 103.200 102.875 102.975 -0.275 50 282 +18
Dec14 140630 102.175 102.175 102.175 102.175 -0.275 43 1,229 +32
Jan15 140630 101.400 101.400 101.400 101.400 -0.250 5 19 +1
Feb15 140630 100.625 100.625 100.625 100.625 -0.225 0 1 +0
Mar15 140630 99.875 99.875 99.875 99.875 -0.175 0 1 +0
Total Volume and Open Interest 6,270 7,984 +86
NY Harbor ULSD(NYM)
Jul14 140630 299.34 299.34 296.35 297.08 -2.68 21,612 12,379 -7,859
Aug14 140630 300.20 300.32 297.25 297.53 -2.82 45,644 89,524 +2,536
Sep14 140630 301.19 301.19 298.31 298.55 -2.59 10,473 44,053 +1,383
Oct14 140630 301.73 301.80 299.29 299.48 -2.50 4,072 26,534 +471
Nov14 140630 302.03 302.04 300.12 300.36 -2.44 2,572 17,760 -6
Dec14 140630 302.59 302.65 300.66 300.91 -2.37 5,336 32,180 -345
Jan15 140630 301.55 301.97 301.00 301.26 -2.30 1,256 15,407 +579
Feb15 140630 300.37 301.44 300.37 300.73 -2.16 888 6,702 +126
Mar15 140630 299.29 300.01 299.22 299.30 -2.08 474 8,201 +182
Apr15 140630 298.02 298.17 297.25 297.46 -1.90 126 6,204 +20
May15 140630 296.28 296.28 295.60 295.73 -1.76 73 3,757 +22
Jun15 140630 294.13 294.89 293.75 294.26 -1.62 351 15,569 +51
Jul15 140630 293.50 293.50 293.36 293.36 -1.53 71 1,709 -8
Aug15 140630 292.60 292.60 292.60 292.60 -1.43 36 1,381 +3
Total Volume and Open Interest 93,284 299,548 -2,893
RBOB Gasoline(NYM)
Jul14 140630 309.20 309.31 306.25 307.70 -2.18 28,060 18,010 -3,638
Aug14 140630 307.15 307.22 303.75 304.33 -3.09 45,210 114,766 +1,435
Sep14 140630 302.96 303.11 300.04 300.55 -2.76 16,953 49,742 +1,214
Oct14 140630 285.82 285.82 283.26 283.66 -2.45 7,604 34,799 +335
Nov14 140630 280.71 280.71 278.47 278.97 -2.22 4,044 32,004 +384
Dec14 140630 277.00 277.00 274.88 275.49 -1.97 3,529 35,155 +265
Jan15 140630 273.96 274.15 272.96 273.54 -1.82 1,605 13,699 +250
Feb15 140630 273.11 273.84 273.11 273.20 -1.70 820 7,387 -85
Mar15 140630 274.18 274.66 273.35 273.99 -1.67 552 7,348 +17
Apr15 140630 290.66 290.70 289.80 290.32 -1.64 148 4,998 +8
Total Volume and Open Interest 108,787 325,146 +236
e-miNY RBOB Gasoline(NYM)
Aug14 140630 304.30 304.33 304.30 304.30 -3.10      
Sep14 140630 300.60 300.60 300.55 300.60 -2.70      
Oct14 140630 283.70 283.70 283.66 283.70 -2.40      
Nov14 140630 279.00 279.00 278.97 279.00 -2.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140630 4.419 4.493 4.378 4.461 +0.052 139,009 166,254 +646
Sep14 140630 4.399 4.470 4.360 4.440 +0.051 29,238 175,827 +278
Oct14 140630 4.392 4.464 4.355 4.434 +0.049 25,987 122,332 +647
Nov14 140630 4.424 4.489 4.389 4.464 +0.045 11,441 58,923 +23
Dec14 140630 4.493 4.552 4.457 4.532 +0.044 9,166 79,488 +176
Jan15 140630 4.548 4.610 4.512 4.587 +0.042 18,282 85,480 +2,205
Feb15 140630 4.529 4.575 4.486 4.558 +0.040 3,285 31,633 +1,355
Mar15 140630 4.425 4.480 4.400 4.464 +0.037 9,932 53,285 -472
Apr15 140630 4.050 4.076 4.034 4.071 +0.020 10,488 65,497 +469
May15 140630 4.031 4.051 4.020 4.043 +0.015 3,362 27,980 -187
Jun15 140630 4.065 4.069 4.052 4.066 +0.015 1,653 19,095 +46
Jul15 140630 4.083 4.100 4.069 4.096 +0.015 570 13,433 -6
Aug15 140630 4.072 4.102 4.072 4.099 +0.016 253 13,763 +34
Sep15 140630 4.067 4.091 4.067 4.084 +0.016 202 10,454 -12
Oct15 140630 4.095 4.106 4.081 4.104 +0.017 2,114 26,320 +658
Nov15 140630 4.150 4.158 4.140 4.155 +0.017 409 10,989 +244
Total Volume and Open Interest 267,020 1,040,219 +1,194
Brent Crude Oil(ICE)
Aug14 140630 113.30 113.30 112.16 112.36 -0.94 180,862 307,287 -1,076
Sep14 140630 112.67 112.70 111.86 112.07 -0.78 116,592 319,903 +4,397
Oct14 140630 112.15 112.15 111.46 111.68 -0.65 49,226 161,381 +2,152
Nov14 140630 111.74 111.76 111.03 111.26 -0.61 21,529 75,680 +2,927
Dec14 140630 111.22 111.27 110.58 110.81 -0.59 63,131 193,519 +1,169
Jan15 140630 110.82 110.83 110.15 110.37 -0.57 7,930 63,582 -170
Feb15 140630 110.26 110.26 109.69 109.89 -0.55 3,338 35,220 +342
Mar15 140630 109.74 109.74 109.21 109.40 -0.52 5,636 38,491 +264
Apr15 140630 109.21 109.21 108.75 108.93 -0.49 2,705 44,533 +94
May15 140630 108.63 108.63 108.49 108.50 -0.46 836 19,326 -142
Jun15 140630 108.26 108.34 107.89 108.08 -0.44 10,834 66,125 +985
Jul15 140630 107.70 107.70 107.70 107.70 -0.42 321 18,379 +29
Aug15 140630 107.28 107.28 107.28 107.28 -0.40 172 14,990 -4
Sep15 140630 106.79 106.79 106.79 106.79 -0.39 300 19,973 -5
Total Volume and Open Interest 487,761 1,645,921 +11,945
Gas Oil(ICE)
Jul14 140630 919.75 919.75 912.50 915.00 -5.75 36,778 76,664 -907
Aug14 140630 924.50 924.50 916.50 918.75 -5.75 58,077 144,577 +1,784
Sep14 140630 926.75 926.75 920.25 922.50 -5.50 28,326 73,163 +884
Oct14 140630 929.50 929.50 923.25 925.25 -5.50 9,846 56,839 +128
Nov14 140630 929.50 929.75 923.75 925.75 -5.25 2,839 32,360 +60
Dec14 140630 928.25 928.25 922.25 924.50 -4.75 11,575 76,437 +1,924
Jan15 140630 926.00 926.00 921.25 922.75 -4.50 1,527 20,580 +238
Total Volume and Open Interest 148,968 480,620 +4,111
Ethanol(CBOT)
Jul14 140630 2.124 2.128 2.077 2.124 -0.005 317 316 -140
Aug14 140630 2.055 2.062 2.015 2.051 -0.011 437 1,407 +40
Sep14 140630 1.993 1.997 1.957 1.983 -0.018 248 1,109 -28
Oct14 140630 1.937 1.937 1.906 1.920 -0.018 98 893 -11
Nov14 140630 1.877 1.877 1.860 1.865 -0.023 76 706 +14
Dec14 140630 1.820 1.820 1.820 1.820 -0.025 56 862 +6
Jan15 140630 1.797 1.798 1.795 1.795 -0.023 66 570 +5
Feb15 140630 1.785 1.785 1.778 1.785 -0.023 24 325 +1
Total Volume and Open Interest 1,372 6,561 -89
WTI Crude Oil(ICE)
Aug14 140630 105.55 105.74 104.68 105.37 -0.37 37,806 86,816 +150
Sep14 140630 104.60 105.06 104.09 104.73 -0.31 19,240 49,501 +980
Oct14 140630 103.86 104.13 103.24 103.85 -0.29 8,894 38,225 +559
Nov14 140630 102.98 103.24 102.48 102.98 -0.28 4,178 19,895 +68
Dec14 140630 102.15 102.41 101.59 102.18 -0.26 13,667 101,667 +679
Jan15 140630 101.15 101.42 100.89 101.40 -0.24 6,687 12,426 +231
Feb15 140630 100.47 100.63 100.12 100.63 -0.21 4,048 5,961 +1,399
Mar15 140630 99.72 99.87 99.58 99.87 -0.18 2,275 14,017 +119
Apr15 140630 98.95 99.10 98.95 99.10 -0.15 703 2,958 +230
May15 140630 98.38 98.38 98.38 98.38 -0.12 335 2,462 +11
Jun15 140630 97.40 97.88 97.27 97.74 -0.09 3,300 27,721 +4
Jul15 140630 97.02 97.02 97.02 97.02 -0.06 1,717 3,167 +1,091
Aug15 140630 96.40 96.40 96.40 96.40 -0.03 199 1,371 -48
Sep15 140630 95.87 95.87 95.87 95.87 -0.01 142 6,857 -39
Oct15 140630 95.39 95.39 95.39 95.39 unch 10 859 +0
Nov15 140630 95.00 95.00 95.00 95.00 +0.01 26 4,975 +5
Total Volume and Open Interest 111,675 506,775 +5,228
US Dollar Index(ICE)
Sep14 140630 80.075 80.125 79.800 79.810 -0.275 19,950 55,836 -1,062
Dec14 140630 80.200 80.200 79.900 79.910 -0.275 108 1,279 +24
Mar15 140630 80.240 80.240 80.020 80.020 -0.275 0 49 +0
Total Volume and Open Interest 20,058 57,166 -1,038
Australian Dollar(CME)
Sep14 140630 93.73 93.88 93.36 93.76 +0.04 47,775 101,524 +1,061
Dec14 140630 93.00 93.23 92.84 93.17 +0.04 25 343 +4
Mar15 140630 92.60 92.60 92.56 92.60 +0.04      
Total Volume and Open Interest 47,800 101,878 +1,065
British Pound(CME)
Sep14 140630 170.25 171.05 169.98 170.95 +0.84 103,703 256,158 +453
Dec14 140630 170.11 170.87 169.93 170.78 +0.84 230 622 -18
Mar15 140630 170.53 170.53 169.70 170.53 +0.83 0 69 +0
Total Volume and Open Interest 103,933 256,956 +435
Canadian Dollar(CME)
Sep14 140630 93.60 93.75 93.31 93.59 -0.04 45,107 102,049 +1,294
Dec14 140630 93.42 93.50 93.12 93.38 -0.04 267 4,250 +81
Mar15 140630 93.17 93.22 93.17 93.17 -0.05 23 772 +0
Jun15 140630 92.97 93.00 92.97 92.97 -0.03 2 336 +2
Total Volume and Open Interest 45,399 107,787 +1,377
Japanese Yen(CME)
Sep14 140630 98.64 98.83 98.60 98.80 +0.11 106,411 155,177 +3,072
Dec14 140630 98.70 98.87 98.70 98.87 +0.12 200 692 +43
Mar15 140630 98.96 98.96 98.84 98.96 +0.12 2 67 -2
Total Volume and Open Interest 106,613 155,939 +3,113
Swiss Franc(CME)
Sep14 140630 112.32 112.92 112.24 112.87 +0.58 31,544 33,536 -781
Dec14 140630 112.50 112.98 112.39 112.96 +0.57 0 185 +0
Mar15 140630 113.09 113.09 112.51 113.09 +0.58 0 1 +0
Total Volume and Open Interest 31,544 33,726 -781
EuroFX(CME)
Sep14 140630 136.49 137.02 136.44 136.98 +0.49 176,878 284,447 +1,958
Dec14 140630 136.55 137.04 136.52 137.03 +0.49 323 7,141 +0
Mar15 140630 137.10 137.10 136.61 137.10 +0.49 0 418 +0
Total Volume and Open Interest 177,201 292,031 +1,958
Mexican Peso(CME)
Jul14 140630 769.00 770.50 769.00 769.00 -1.50      
Aug14 140630 767.25 768.75 767.25 767.25 -1.50      
Total Volume and Open Interest 17,815 127,701 -310
Brazilian Real(CME)
Jul14 140630 454.00 455.35 453.85 454.00 +0.15 895 4,577 -52
Aug14 140630 450.00 451.15 447.55 448.15 -1.50 500 598 +201
Sep14 140630 446.55 447.20 443.55 444.35 -1.55 1,333 19,051 +1,061
Oct14 140630 440.35 441.95 440.35 440.35 -1.60      
Total Volume and Open Interest 2,728 36,470 +1,210
30-Year T-Bonds(CBOT)
Sep14 140630 136~290 137~070 136~210 137~060 +0~090 306,418 745,406 +5,957
Dec14 140630 135~220 135~240 135~160 135~240 +0~090 11 60 +1
Mar15 140630 135~240 135~240 135~240 135~240 +0~090      
Total Volume and Open Interest 306,429 745,466 +5,958
10-Year T-Notes(CBOT)
Sep14 140630 125~030 125~075 124~305 125~055 +0~025 1,131,588 2,620,507 +37,374
Dec14 140630 124~110 124~140 124~105 124~130 +0~025 565 1,818 +56
Mar15 140630 123~130 123~130 123~130 123~130 -0~005 0 2 +0
Total Volume and Open Interest 1,132,153 2,622,327 +37,430
5-Year T-Notes(CBOT)
Jun14 140630 120~070 120~080 120~042 120~056 +0~004 2,862 21,626 -2,165
Sep14 140630 119~126 119~150 119~100 119~146 +0~022 643,363 2,046,104 -23,792
Dec14 140630 118~170 118~170 118~170 118~170 +0~022      
Total Volume and Open Interest 646,225 2,067,730 -25,957
2 Year T-Notes(CBOT)
Jun14 140630 110~020 110~020 110~020 110~020 unch 618 5,945 -172
Sep14 140630 109~250 109~256 109~244 109~254 +0~004 192,219 1,067,432 +20,789
Dec14 140630 109~164 109~164 109~164 109~164 +0~004 0 2 +0
Total Volume and Open Interest 192,837 1,073,379 +20,617
Eurodollars(CME)
Sep14 140630 99.765 99.765 99.760 99.760 unch 50,963 810,208 +1,365
Dec14 140630 99.730 99.730 99.725 99.725 unch 79,296 892,265 -2,554
Mar15 140630 99.640 99.650 99.635 99.645 +0.005 149,756 1,048,670 -2,516
Jun15 140630 99.470 99.495 99.470 99.485 +0.010 194,820 958,388 -8,055
Sep15 140630 99.275 99.295 99.270 99.290 +0.015 214,730 1,115,329 -15,974
Dec15 140630 99.050 99.070 99.040 99.065 +0.020 305,984 1,489,779 -3,569
Mar16 140630 98.805 98.830 98.795 98.825 +0.025 206,423 955,586 +645
Jun16 140630 98.540 98.565 98.525 98.560 +0.020 218,932 713,407 +12,337
Sep16 140630 98.270 98.290 98.250 98.285 +0.020 225,413 601,231 -7,435
Dec16 140630 98.010 98.030 97.990 98.025 +0.020 249,888 891,953 -15,298
Mar17 140630 97.795 97.815 97.770 97.815 +0.025 152,086 478,720 +12,083
Jun17 140630 97.610 97.620 97.570 97.615 +0.025 87,273 346,932 +5,474
Sep17 140630 97.430 97.450 97.405 97.445 +0.025 57,233 213,073 -51
Dec17 140630 97.265 97.285 97.245 97.285 +0.025 58,423 252,474 -2,392
Mar18 140630 97.135 97.155 97.110 97.150 +0.020 41,490 168,411 -2,194
Jun18 140630 97.005 97.025 96.985 97.020 +0.020 31,302 144,627 -236
Sep18 140630 96.890 96.910 96.870 96.905 +0.020 25,075 90,059 +2,587
Dec18 140630 96.780 96.800 96.765 96.800 +0.020 20,544 98,568 +260
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 140630 149~07 150~00 149~02 149~30 +0~21 59,319 482,466 -338
Dec14 140630 148~18 148~18 148~18 148~18 +0~21      
Total Volume and Open Interest 59,319 482,466 -338
30 Day Federal Funds(CBOT)
Jun14 140630 99.905 99.905 99.902 99.905 unch 100 31,764 -30
Jul14 140630 99.900 99.905 99.900 99.900 unch 6,031 40,523 +1,938
Aug14 140630 99.890 99.895 99.890 99.890 unch 4,049 25,241 +2,153
Sep14 140630 99.885 99.890 99.885 99.890 unch 3,284 29,978 +2,000
Oct14 140630 99.885 99.885 99.880 99.885 unch 337 17,964 -16
Nov14 140630 99.875 99.875 99.870 99.875 unch 483 13,079 +34
Total Volume and Open Interest 29,037 427,520 +8,594
3-Mth Euro-Yen(CME)
Sep14 140630 99.810 99.810 99.810 99.810 unch      
Dec14 140630 99.805 99.805 99.805 99.805 unch      
Mar15 140630 99.805 99.805 99.805 99.805 unch      
Jun15 140630 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140630 99.790 99.790 99.790 99.790 unch      
Dec15 140630 99.775 99.775 99.775 99.775 unch      
Mar16 140630 99.635 99.635 99.635 99.635 unch      
Jun16 140630 99.495 99.495 99.495 99.495 unch      
Sep16 140630 99.355 99.355 99.355 99.355 unch      
Dec16 140630 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140627 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140627 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140627 99.81 99.81 99.81 99.81 unch      
Jun15 140627 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140627 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140627 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140627 99.64 99.64 99.64 99.64 unch      
Jun16 140627 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140627 145.65 145.76 145.62 145.70 +0.06 876 16,832 +38
Dec14 140627 145.13 145.13 145.13 145.13 +0.06 0 1 +0
Mar15 140627 144.56 144.56 144.56 144.56 +0.06      
Total Volume and Open Interest 876 16,833 +38
Euro-Bund(EUREX)
Sep14 140630 146.90 147.13 146.77 147.01 +0.09 580,073 1,139,133 +6,083
Dec14 140630 145.19 145.19 145.04 145.12 +0.09 11 57 +10
Mar15 140630 145.29 145.29 145.29 145.29 +0.09 0 1 +0
Total Volume and Open Interest 580,084 1,139,191 +6,093
Euro-Bobl(EUREX)
Sep14 140630 128.01 128.17 127.91 128.13 +0.10 330,864 859,490 +3,935
Dec14 140630 126.70 126.70 126.70 126.70 +0.10 0 10 +0
Mar15 140630 126.70 126.70 126.70 126.70 +0.10      
Total Volume and Open Interest 330,864 859,500 +3,935
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140630 99.820 99.820 99.820 99.820 -0.005 0 3,780 +0
Dec14 140630 99.835 99.835 99.835 99.835 +0.005 7 2,311 +3
Total Volume and Open Interest 181 29,490 +39
Long Gilt(LIFFE)
Sep14 140630 110~06 110~09 109~28 109~29 -0~11 96,413 379,728 -1,466
Dec14 140630 109~29 109~29 109~29 109~29 -0~11      
Total Volume and Open Interest 96,413 379,728 -8,764
3-Mth Short Sterling(LIFFE)
Sep14 140630 99.35 99.36 99.34 99.35 0.00 30,660 420,006 -2,186
Dec14 140630 99.15 99.16 99.14 99.14 -0.01 32,723 414,863 -10,641
Mar15 140630 98.92 98.92 98.90 98.90 -0.01 21,790 317,182 -5,461
Jun15 140630 98.66 98.68 98.65 98.66 -0.02 24,687 263,975 +1,971
Sep15 140630 98.45 98.45 98.42 98.43 -0.02 25,404 259,397 -1,351
Dec15 140630 98.23 98.24 98.21 98.21 -0.03 35,147 260,787 +515
Total Volume and Open Interest 263,223 2,871,267 -4,319
3-Mth Euribor(LIFFE)
Sep14 140630 99.820 99.825 99.820 99.825 +0.005 35,039 476,595 -13,122
Dec14 140630 99.825 99.840 99.825 99.840 +0.010 18,907 446,055 +3,756
Mar15 140630 99.825 99.835 99.820 99.835 +0.010 23,897 375,554 +4,158
Total Volume and Open Interest 245,703 3,638,791 +14,997
3-Mth Aus T-Bills(SFE)
Sep14 140630 97.35 97.35 97.34 97.35 -0.01 9,654 186,004 +406
Dec14 140630 97.38 97.40 97.38 97.40 +0.01 25,548 206,689 +838
Mar15 140630 97.38 97.39 97.36 97.39 +0.01 20,308 197,298 +195
Jun15 140630 97.32 97.33 97.30 97.33 unch 17,137 135,899 +133
Sep15 140630 97.22 97.24 97.21 97.23 unch 14,442 107,962 +3,446
Dec15 140630 97.13 97.14 97.11 97.13 unch 7,472 67,665 -350
Mar16 140630 97.03 97.03 97.01 97.03 unch 2,891 36,103 +195
Jun16 140630 96.93 96.93 96.91 96.92 -0.01 1,881 14,712 +982
Sep16 140630 96.83 96.83 96.83 96.83 -0.01 70 2,809 -20
Dec16 140630 96.74 96.74 96.74 96.74 unch 16 468 +6
Total Volume and Open Interest 99,420 955,876 +5,832
10-Year Aus T-Bonds(SFE)
Sep14 140630 96.45 96.47 96.43 96.45 unch 75,809 593,703 +2,013
Dec14 140630 96.45 96.45 96.45 96.45 unch      
Total Volume and Open Interest 75,809 593,703 +2,013
3-Year Aus T-Bonds(SFE)
Sep14 140630 97.31 97.33 97.28 97.31 -0.01 146,558 655,417 +23,644
Dec14 140630 97.31 97.31 97.31 97.31 -0.01      
Total Volume and Open Interest 146,558 655,417 +23,644
Gold(CMX)
Aug14 140630 1316.8 1330.4 1311.0 1322.0 +2.0 134,789 255,792 +608
Oct14 140630 1317.1 1330.3 1311.7 1322.4 +2.0 449 17,466 +40
Dec14 140630 1317.9 1331.0 1312.3 1322.8 +1.9 3,466 62,778 +263
Feb15 140630 1316.6 1329.7 1313.0 1323.2 +1.9 330 7,538 -48
Apr15 140630 1317.5 1328.5 1315.4 1323.7 +1.9 10 7,932 +4
Jun15 140630 1318.7 1324.3 1318.2 1324.3 +1.9 121 7,238 -10
Aug15 140630 1325.0 1325.0 1325.0 1325.0 +1.9 775 5,600 +678
Oct15 140630 1317.9 1325.9 1317.9 1325.9 +1.9 0 644 +0
Dec15 140630 1319.5 1327.0 1319.5 1327.0 +1.8 226 13,038 +35
Feb16 140630 1328.5 1328.5 1328.5 1328.5 +1.8 0 846 +0
Apr16 140630 1330.3 1330.3 1330.3 1330.3 +1.8      
Jun16 140630 1329.8 1332.2 1329.8 1332.2 +1.7 0 4,208 +0
Total Volume and Open Interest 141,370 397,652 +1,087
Silver(CMX)
Jul14 140630 2096.0 2111.5 2076.5 2100.7 -7.0 56,351 11,614 -11,902
Sep14 140630 2106.0 2117.0 2080.5 2105.6 -7.8 45,345 95,660 +10,339
Dec14 140630 2109.0 2119.0 2087.0 2111.5 -7.7 3,730 24,993 +700
Mar15 140630 2108.0 2121.5 2093.5 2116.6 -7.7 237 5,056 +81
May15 140630 2118.5 2119.8 2118.5 2119.8 -7.7 35 1,661 +2
Jul15 140630 2108.0 2123.0 2108.0 2123.0 -7.7 304 3,067 +23
Sep15 140630 2126.2 2126.2 2126.2 2126.2 -7.8 4 594 +0
Total Volume and Open Interest 106,246 156,444 -667
Platinum(NYMEX)
Jul14 140630 1483.7 1490.0 1479.1 1481.0 +2.5 11,757 3,089 -8,531
Oct14 140630 1479.9 1492.1 1476.2 1482.9 +2.6 14,708 61,448 +8,017
Jan15 140630 1478.0 1489.3 1477.5 1483.3 +2.0 33 513 +26
Apr15 140630 1483.3 1483.3 1483.3 1483.3 +2.0 0 3 +0
Total Volume and Open Interest 26,498 65,059 -491
Palladium(NYMEX)
Sep14 140630 842.90 848.00 840.55 843.15 +0.30 3,321 38,612 -154
Dec14 140630 842.90 847.00 840.35 843.10 +0.30 454 1,319 +382
Mar15 140630 842.95 842.95 842.95 842.95 +0.30 0 7 +0
Total Volume and Open Interest 3,798 39,965 +217
Copper(CMX)
Jul14 140630 315.05 319.40 314.70 318.80 +3.90 32,938 7,584 -6,583
Sep14 140630 316.50 321.05 316.20 320.35 +3.55 39,862 95,473 +4,817
Dec14 140630 316.55 320.50 315.95 320.10 +3.50 3,768 26,494 +242
Mar15 140630 316.90 320.30 316.90 320.00 +3.40 491 3,560 +64
May15 140630 317.25 320.15 317.25 320.05 +3.30 137 570 -7
Total Volume and Open Interest 78,608 140,055 -2,537
DJIA Index(CBOT)
Sep14 140630 16768 16768 16725 16740 -17 53 3,247 +6
Dec14 140630 16660 16678 16660 16660 -18 0 60 +0
Mar15 140630 16581 16599 16581 16581 -18      
Jun15 140630 16502 16520 16502 16502 -18      
Total Volume and Open Interest 53 3,307 +6
E-mini DJIA Index(CBOT)
Jun14 140620 16904 16977 16904 16977 +61 39,780 49,758 -13,079
Sep14 140630 16753 16787 16717 16740 -17 150,592 117,312 -1,504
Dec14 140630 16678 16700 16651 16660 -18 12 123 +11
Mar15 140630 16581 16581 16581 16581 -18      
Total Volume and Open Interest 150,604 117,436 -1,493
S & P 500(CME)
Sep14 140630 1952.00 1956.30 1948.10 1952.40 +0.40 4,602 127,722 +977
Dec14 140630 1944.60 1947.50 1943.10 1944.60 +0.50 0 5,918 -4
Mar15 140630 1937.10 1940.00 1935.60 1937.10 +0.50 476 1,716 +476
Jun15 140630 1930.60 1933.70 1929.30 1930.60 +0.30      
Total Volume and Open Interest 5,078 135,356 +1,449
S & P 500 E-Mini(Globex)
Sep14 140630 1951.75 1956.75 1948.00 1952.50 +0.50 1,486,643 2,868,132 -4,521
Dec14 140630 1943.50 1948.50 1940.25 1944.50 +0.50 1,227 9,323 +292
Total Volume and Open Interest 1,487,894 2,877,673 -4,226
NASDAQ 100(CME)
Sep14 140630 3835.00 3852.00 3828.00 3840.50 +9.00 144 3,483 -19
Dec14 140630 3833.50 3840.00 3833.50 3833.50 +9.20 0 1 +0
Mar15 140630 3827.00 3827.00 3817.80 3827.00 +9.20      
Total Volume and Open Interest 144 3,484 -19
NASDAQ 100 E-Mini(Globex)
Sep14 140630 3831.50 3851.30 3827.80 3840.50 +9.00 239,390 345,887 -4,104
Dec14 140630 3825.30 3844.50 3823.50 3833.50 +9.20 403 168 +61
Total Volume and Open Interest 239,793 346,094 -4,043
S & P Midcap 400(CME)
Sep14 140630 1429.30 1429.30 1422.60 1429.30 +6.70 0 219 +0
Dec14 140630 1425.20 1425.20 1418.50 1425.20 +6.70      
Mar15 140630 1421.20 1421.20 1414.50 1421.20 +6.70      
Total Volume and Open Interest 0 219 +0
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140630 12.65 12.70 12.30 12.45 -0.15 69,427 0 -194,365
Aug14 140630 13.50 13.55 13.15 13.35 -0.10 35,993 0 -76,312
Sep14 140630 14.43 14.43 14.10 14.20 -0.18 15,193 0 -50,853
Total Volume and Open Interest 147,533 430,500 +5,489
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140630 15170 15225 15070 15190 +20 10,713 57,808 -167
Dec14 140630 15155 15155 15135 15155 +20 1 11 +0
Total Volume and Open Interest 10,714 57,819 -167
Nikkei 225(SGX)
Sep14 140630 15170 15175 15140 15140 +35 56,180 254,173 -1,096
Dec14 140630 15060 15060 15060 15060 +30 0 27,187 +0
Mar15 140627 15015 15015 15015 15015 -205 0 50 +0
Total Volume and Open Interest 60,405 294,928 +302
CAC 40(EURONEXT)
Jul14 140630 4448.0 4457.5 4405.5 4422.0 -16.5 107,786 289,307 +12,123
Aug14 140630 4448.5 4455.0 4407.0 4423.0 -16.5 169 1,810 +28
Sep14 140630 4450.0 4455.0 4415.5 4424.0 -17.0 193 21,188 +163
Total Volume and Open Interest 108,148 312,362 +12,314
Hang Seng Index(HKFE)
Jun14 140627 23188 23298 23101 23193 +1 80,165 59,541 -20,705
Jul14 140630 23094 23255 22764 23104 -3 45,516 114,888 +24,322
Aug14 140630 23093 23201 22760 23046        
DAX(EUREX)
Jun14 140620 9994.0 10049.0 9990.0 10018.0 +13.0 136,360 53,205 -24,568
Sep14 140630 9848.0 9898.0 9805.5 9859.5 +34.5 95,948 128,643 -39
Dec14 140630 9851.0 9902.0 9817.5 9866.0 +34.0 194 1,272 +18
Total Volume and Open Interest 96,148 130,081 -16
FT-SE 100(EURONEXT)
Sep14 140630 6730.00 6731.00 6682.00 6711.00 -4.50 58,423 597,666 -2,993
Dec14 140630 6664.00 6684.50 6664.00 6684.50 -4.50 0 10,316 +0
Mar15 140630 6638.50 6638.50 6638.50 6638.50 -4.50 30 41 +0
Total Volume and Open Interest 58,453 608,023 -2,993
SPI 200(SFE)
Sep14 140630 5413.0 5428.0 5346.0 5354.0 -62.0 37,198 219,341 -391
Dec14 140630 5353.0 5353.0 5353.0 5353.0 -62.0 105 3,004 -4
Mar15 140630 5398.0 5398.0 5316.0 5316.0 -62.0 105 2,640 +104
Total Volume and Open Interest 38,199 226,940 +480
FTSE MIB(ISE)
Sep14 140630 21380.00 21465.00 21150.00 21303.00 -23.00 23,634 49,070 -1,267
Dec14 140630 21250.00 21330.00 21140.00 21186.00 -28.00 44 58 +13
Mar15 140630 21184.00 21184.00 21184.00 21184.00 -28.00      
Total Volume and Open Interest 23,678 49,128 -1,254
KOSPI 200(KFE)
Sep14 140630 260.65 262.25 260.35 260.60 unch 139,353 103,337 +1,253
Dec14 140630 262.05 263.60 261.85 262.05 +0.20 242 1,067 +41
Mar15 140630 262.50 262.50 261.75 261.75 +0.40 1 419 -1
Total Volume and Open Interest 139,597 104,846 +1,293
GSCI(CME)
Jul14 140630 660.50 661.50 658.00 659.75 -3.75 515 9,832 -314
Aug14 140630 656.25 659.90 654.50 656.25 -3.55 65 307 +65
Sep14 140630 653.15 656.80 651.50 653.15 -3.55      
Total Volume and Open Interest 580 10,139 -249
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