Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 29, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140429 1508.25 1527.50 1503.75 1524.00 +15.75 78,178 46,511 -31,293
Jul14 140429 1499.50 1520.50 1494.00 1517.25 +17.25 119,418 302,885 +10,171
Aug14 140429 1427.00 1445.50 1422.00 1443.00 +16.50 5,928 21,788 +634
Sep14 140429 1300.00 1313.50 1298.00 1313.00 +11.75 4,134 12,302 +1,313
Nov14 140429 1239.00 1248.25 1236.00 1248.00 +8.75 33,575 193,903 -988
Jan15 140429 1244.25 1253.25 1244.25 1252.75 +8.25 2,809 20,336 +320
Mar15 140429 1250.00 1256.75 1248.00 1255.75 +7.00 1,981 7,894 -242
May15 140429 1249.25 1257.75 1249.25 1255.50 +5.50 611 5,011 -34
Jul15 140429 1253.00 1259.50 1252.75 1258.00 +5.25 948 6,999 +219
Aug15 140429 1240.50 1241.75 1234.25 1241.75 +7.50 0 21 +0
Sep15 140429 1218.25 1218.25 1210.25 1218.25 +8.00 0 14 +0
Nov15 140429 1205.00 1214.00 1205.00 1213.25 +7.75 372 10,201 +169
Jan16 140429 1214.25 1214.25 1206.50 1214.25 +7.75 1 29 +1
Mar16 140429 1210.25 1210.25 1202.50 1210.25 +7.75 0 5 +0
Total Volume and Open Interest 247,971 628,044 -19,730
Soybean Meal(CBOT)
May14 140429 498.10 503.50 496.00 499.90 +3.00 29,010 25,643 -5,524
Jul14 140429 485.40 493.20 483.30 491.20 +6.40 45,713 166,938 +6,013
Aug14 140429 456.30 463.60 453.80 462.30 +6.50 3,557 21,781 +388
Sep14 140429 424.40 430.00 422.50 429.70 +5.50 1,824 9,305 +143
Oct14 140429 392.80 396.40 391.70 396.20 +3.40 1,265 11,014 -165
Dec14 140429 390.10 393.90 388.70 393.40 +3.20 9,079 63,923 +176
Jan15 140429 389.60 393.10 389.30 392.50 +3.00 1,562 6,612 +528
Mar15 140429 390.00 393.60 390.00 392.70 +2.50 587 7,433 -170
May15 140429 390.40 393.30 389.70 391.90 +2.20 171 4,580 +34
Jul15 140429 390.70 393.40 390.50 392.00 +1.50 253 3,850 +100
Total Volume and Open Interest 93,026 322,778 +1,522
Soybean Oil(CBOT)
May14 140429 42.57 42.89 42.46 42.77 +0.15 30,662 20,907 -10,390
Jul14 140429 42.78 43.10 42.65 42.95 +0.12 46,502 164,753 +1,452
Aug14 140429 42.61 42.97 42.51 42.82 +0.12 3,166 15,317 -192
Sep14 140429 42.35 42.65 42.24 42.51 +0.12 1,477 11,276 -30
Oct14 140429 41.89 42.14 41.76 42.02 +0.13 922 11,812 -23
Dec14 140429 41.90 42.14 41.75 42.06 +0.15 8,907 72,580 +25
Jan15 140429 41.88 42.16 41.88 42.10 +0.15 1,135 7,158 +688
Mar15 140429 41.99 42.22 41.99 42.19 +0.15 213 4,207 -31
May15 140429 42.19 42.30 42.05 42.22 +0.17 184 2,532 +50
Jul15 140429 42.10 42.43 42.10 42.29 +0.17 229 1,486 +52
Total Volume and Open Interest 93,429 313,528 -8,389
Canola(WCE)
May14 140429 476.7 494.4 470.0 471.9 -10.6 6,290 9,084 -7,643
Jul14 140429 474.7 483.6 472.5 477.2 +0.2 13,708 97,273 +3,192
Nov14 140429 481.8 491.0 480.2 484.5 -0.2 11,958 74,591 +1,784
Jan15 140429 491.7 495.2 490.1 490.7 -0.1 1,193 15,757 -179
Mar15 140429 496.7 501.5 495.1 495.9 -0.3 210 5,147 -81
Total Volume and Open Interest 33,742 206,399 -2,826
Corn(CBOT)
May14 140429 509.00 516.00 508.25 515.75 +8.00 90,449 119,748 -12,880
Jul14 140429 514.50 522.00 514.25 521.50 +7.75 124,582 604,402 +12,830
Sep14 140429 511.25 516.50 510.25 516.25 +6.25 19,168 184,990 +1,292
Dec14 140429 508.00 512.50 507.50 512.25 +5.25 38,763 381,402 +4,095
Mar15 140429 515.50 520.25 515.50 519.75 +4.75 2,197 53,856 +209
May15 140429 521.25 526.00 521.25 525.75 +4.50 1,169 11,058 +7
Jul15 140429 526.75 531.25 526.75 531.00 +4.25 2,475 16,585 +761
Sep15 140429 507.00 511.00 507.00 510.25 +2.75 123 1,471 +81
Dec15 140429 500.00 503.50 500.00 503.50 +2.75 1,236 39,057 +504
Mar16 140429 510.00 511.50 508.75 511.50 +2.75 71 573 +66
Total Volume and Open Interest 280,268 1,415,729 +6,978
Wheat(CBOT)
May14 140429 701.50 708.25 696.00 708.00 +7.75 32,095 22,967 -15,813
Jul14 140429 710.00 717.00 704.00 716.50 +8.00 49,087 216,307 +4,118
Sep14 140429 717.50 724.50 712.25 724.00 +7.25 7,177 47,527 +987
Dec14 140429 731.00 737.00 725.50 736.50 +6.25 8,283 52,491 +951
Mar15 140429 738.25 748.50 737.50 748.25 +6.00 1,068 15,228 +105
May15 140429 745.25 752.25 742.50 752.25 +5.50 279 1,557 +85
Total Volume and Open Interest 99,665 364,391 -8,341
Wheat(KCBT)
May14 140429 784.00 798.00 779.50 797.25 +14.00 7,573 8,428 -2,642
Jul14 140429 787.00 803.25 782.25 802.50 +16.00 11,858 85,218 +1,611
Sep14 140429 791.25 807.00 787.00 806.50 +15.00 1,301 18,095 -146
Dec14 140429 799.75 813.50 794.75 812.75 +13.00 1,701 26,600 +540
Mar15 140429 801.25 815.00 798.00 814.50 +12.75 114 2,339 +45
May15 140429 797.00 809.00 796.75 809.00 +12.25 28 306 +6
Total Volume and Open Interest 22,658 142,566 -536
Wheat(MGE)
May14 140429 749.50 757.75 742.50 747.25 -3.00 3,820 5,476 -552
Jul14 140429 753.00 763.75 750.25 761.25 +7.75 4,376 34,851 +1,044
Sep14 140429 758.00 770.75 757.00 769.00 +9.00 729 13,884 +48
Dec14 140429 769.00 780.75 766.25 779.00 +8.75 732 13,849 +223
Mar15 140429 775.25 787.25 775.00 785.50 +8.25 170 4,140 +85
Total Volume and Open Interest 9,852 72,788 +867
Oats(CBOT)
May14 140429 422.50 425.25 413.00 422.00 -0.50 204 960 -145
Jul14 140429 362.75 369.50 360.75 369.25 +6.75 270 4,387 +107
Sep14 140429 352.75 353.25 351.25 352.25 -0.75 1 122 +1
Dec14 140429 339.75 342.50 339.25 340.50 +1.25 47 2,064 +39
Total Volume and Open Interest 556 7,673 +25
Rough Rice(CBOT)
May14 140429 15.41 15.62 15.41 15.62 +0.18 312 1,022 -350
Jul14 140429 15.35 15.56 15.34 15.54 +0.17 360 5,216 +136
Sep14 140429 14.42 14.57 14.42 14.57 +0.16 19 1,511 +12
Nov14 140429 14.56 14.70 14.56 14.70 +0.17 7 514 +7
Total Volume and Open Interest 698 8,264 -195
Live Cattle(CME)
Apr14 140429 145.500 145.600 144.850 145.500 +0.100 3,591 5,809 -2,630
Jun14 140429 137.000 137.185 136.400 137.035 +0.210 23,288 175,011 +653
Aug14 140429 136.130 136.400 135.685 136.130 unch 11,341 79,399 +493
Oct14 140429 140.500 140.800 139.800 140.325 -0.225 4,689 45,927 +1,042
Dec14 140429 142.750 142.880 141.950 142.380 -0.250 2,363 24,986 +277
Feb15 140429 143.550 143.750 143.075 143.650 +0.150 690 10,006 +177
Total Volume and Open Interest 46,510 346,005 +249
Feeder Cattle(CME)
May14 140429 181.350 181.435 180.250 180.580 -0.520 2,324 9,000 -867
Aug14 140429 186.535 186.985 185.750 186.550 +0.200 3,250 22,456 +416
Sep14 140429 186.800 187.235 186.080 187.050 +0.250 579 3,477 +138
Oct14 140429 186.830 187.235 186.150 187.035 +0.135 641 3,468 +146
Nov14 140429 186.650 186.800 185.750 186.800 +0.350 265 2,082 +94
Jan15 140429 183.300 183.400 182.900 183.400 +0.200 103 626 +56
Mar15 140429 181.450 182.000 181.250 182.000 +0.600 28 191 +15
Total Volume and Open Interest 7,193 41,312 +1
Lean Hogs(CME)
May14 140429 120.650 121.000 118.750 120.285 -0.695 598 3,125 -245
Jun14 140429 124.000 126.035 123.680 125.285 +1.055 13,682 100,245 -1,254
Jul14 140429 122.450 124.500 122.035 124.230 +1.480 3,497 27,629 +191
Aug14 140429 120.400 122.600 120.135 122.400 +1.950 5,096 43,728 +540
Oct14 140429 102.330 103.750 102.000 103.700 +1.500 2,255 40,522 +293
Dec14 140429 91.550 93.000 91.200 92.950 +1.500 901 28,953 +131
Feb15 140429 87.650 88.350 87.535 88.100 +0.650 163 10,140 +10
Apr15 140429 87.500 88.100 87.500 87.800 +1.300 62 6,200 +13
Total Volume and Open Interest 26,405 262,219 -246
Class III Milk(CME)
Apr14 140429 24.27 24.32 24.27 24.30 +0.03 13 5,086 -125
May14 140429 22.60 22.60 22.41 22.48 -0.09 197 5,068 -20
Jun14 140429 20.65 20.89 20.53 20.86 +0.21 270 4,408 +49
Jul14 140429 20.10 20.25 20.04 20.23 +0.18 89 3,033 +43
Aug14 140429 19.72 19.90 19.72 19.88 +0.18 28 2,454 +14
Total Volume and Open Interest 751 30,012 +38
Cocoa(ICE)
May14 140429 2940 2940 2940 2940 +5 49 774 -29
Jul14 140429 2952 2963 2945 2951 +5 11,162 105,796 -1,123
Sep14 140429 2964 2973 2956 2962 +4 1,921 36,221 +431
Dec14 140429 2976 2982 2966 2971 +5 837 33,664 +297
Mar15 140429 2984 2986 2974 2978 +6 362 19,773 +155
May15 140429 2974 2974 2974 2974 +7 1 3,589 -1
Jul15 140429 2968 2968 2968 2968 +6 3 2,431 +0
Total Volume and Open Interest 14,335 203,163 -270
Coffee "C"(ICE)
May14 140429 200.90 208.90 192.40 208.90 +10.10 100 768 -16
Jul14 140429 201.70 212.55 194.40 211.90 +10.75 10,010 82,684 -626
Sep14 140429 203.40 214.50 196.50 213.85 +10.70 2,446 27,126 +300
Dec14 140429 205.60 216.55 198.95 216.20 +10.60 1,059 20,371 +147
Mar15 140429 208.20 218.75 202.10 218.45 +10.55 697 12,248 +514
May15 140429 210.30 219.45 203.70 219.10 +10.60 140 3,551 +21
Total Volume and Open Interest 15,006 155,032 +380
Orange Juice(ICE)
May14 140429 159.00 159.00 156.55 157.00 -2.45 1,054 3,230 -696
Jul14 140429 163.00 163.50 160.10 161.30 -2.15 1,451 14,827 +784
Sep14 140429 163.60 163.60 161.55 162.25 -2.10 94 1,089 +33
Nov14 140429 163.00 163.10 161.90 162.15 -2.20 22 555 +10
Jan15 140429 162.10 162.10 161.30 161.30 -2.20 4 209 +0
Mar15 140429 160.85 160.85 160.85 160.85 -2.75      
Total Volume and Open Interest 2,625 19,910 +131
Sugar #11(ICE)
May14 140429 16.95 17.12 16.80 17.04 +0.10 24,103 34,597 -14,536
Jul14 140429 17.57 17.64 17.34 17.57 +0.01 41,836 428,763 +6,408
Oct14 140429 18.24 18.30 18.03 18.24 unch 11,133 154,436 +871
Mar15 140429 19.07 19.10 18.87 19.06 -0.01 5,823 101,769 +601
May15 140429 18.97 19.04 18.83 19.01 -0.01 851 23,719 +19
Jul15 140429 18.88 18.93 18.77 18.93 +0.01 608 21,992 +306
Oct15 140429 19.01 19.08 18.91 19.08 +0.02 217 16,976 +51
Mar16 140429 19.33 19.40 19.24 19.40 +0.02 122 10,080 +3
Total Volume and Open Interest 84,804 800,498 -6,302
London Cocoa(LCE)
May14 140429 1837 1850 1828 1831 -3 8,968 55,259 -2,837
Jul14 140429 1847 1854 1838 1841 -3 12,186 78,178 +373
Sep14 140429 1851 1858 1842 1844 -4 4,410 39,212 -386
Dec14 140429 1845 1854 1839 1840 -3 3,504 50,282 +492
Mar15 140429 1838 1845 1831 1832 -4 1,693 49,467 +153
May15 140429 1834 1834 1826 1826 -3 119 9,595 +54
Jul15 140429 1827 1827 1819 1819 -4 23 840 +7
Total Volume and Open Interest 30,903 283,707 -2,144
London Sugar(LCE)
Aug14 140429 471.90 474.10 468.80 473.40 +1.50 1,673 43,494 +328
Oct14 140429 479.00 480.50 475.80 479.70 +0.80 498 19,868 -138
Dec14 140429 491.20 491.70 487.30 490.60 +0.50 126 7,476 +48
Mar15 140429 501.60 502.20 498.60 501.90 +0.10 75 5,907 +2
May15 140429 508.40 508.40 508.40 508.40 +0.70 72 2,424 +0
Total Volume and Open Interest 2,462 80,965 +240
Cotton(ICE)
May14 140429 92.59 94.45 92.50 94.26 +1.88 6 687 -27
Jul14 140429 92.36 94.29 91.98 94.06 +1.83 6,808 109,658 +396
Oct14 140429 83.15 83.62 83.15 83.62 +0.75 0 83 +0
Dec14 140429 82.68 83.45 82.46 83.42 +0.68 2,436 55,673 +257
Mar15 140429 82.21 82.78 81.96 82.76 +0.49 27 4,140 -2
May15 140429 82.56 82.67 82.56 82.67 +0.46 0 496 +0
Total Volume and Open Interest 9,279 172,166 +625
Lumber(CME)
May14 140429 334.0 338.0 333.8 337.3 +2.7 270 1,300 -113
Jul14 140429 329.1 333.6 328.9 333.5 +3.8 162 3,004 +59
Sep14 140429 337.7 338.0 334.5 337.7 +3.0 40 328 +18
Nov14 140429 336.0 338.0 334.0 336.0 +1.0 1 86 +0
Total Volume and Open Interest 473 4,720 -36
Crude Oil(NYM)
Jun14 140429 100.89 102.20 100.71 101.28 +0.44 221,601 345,270 -19,306
Jul14 140429 100.13 101.41 100.05 100.59 +0.48 49,540 190,016 +8,219
Aug14 140429 99.21 100.45 99.18 99.71 +0.50 24,602 96,833 +1,936
Sep14 140429 98.31 99.46 98.26 98.78 +0.49 27,913 103,879 +1,522
Oct14 140429 97.37 98.50 97.37 97.86 +0.47 12,326 62,486 +952
Nov14 140429 96.80 97.56 96.70 97.00 +0.44 4,878 44,439 +271
Dec14 140429 95.82 96.82 95.74 96.24 +0.42 40,712 211,978 +1,426
Jan15 140429 95.24 95.83 95.20 95.46 +0.41 2,875 50,462 -206
Feb15 140429 94.53 95.05 94.53 94.69 +0.40 1,066 28,243 -66
Mar15 140429 93.81 94.32 93.77 93.98 +0.40 4,325 45,074 +315
Apr15 140429 93.11 93.27 93.11 93.27 +0.39 990 19,033 +0
May15 140429 92.63 92.63 92.63 92.63 +0.37 956 19,265 +238
Jun15 140429 91.86 92.42 91.77 92.05 +0.35 6,968 63,125 +219
Jul15 140429 91.54 91.56 91.37 91.37 +0.33 441 19,656 +180
Aug15 140429 90.73 90.73 90.73 90.73 +0.30 556 14,843 +233
Sep15 140429 90.45 90.45 90.19 90.19 +0.27 1,522 24,976 -395
Total Volume and Open Interest 420,970 1,636,016 -4,104
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140429 100.850 102.200 100.725 101.275 +0.425 4,741 2,672 -143
Jul14 140429 100.200 101.400 100.050 100.600 +0.500 335 987 +79
Aug14 140429 99.600 99.950 99.450 99.700 +0.500 80 1,045 +46
Sep14 140429 98.700 98.975 98.700 98.775 +0.475 14 269 +9
Oct14 140429 98.025 98.025 97.850 97.850 +0.450 0 326 +0
Nov14 140429 97.175 97.175 97.000 97.000 +0.450 8 84 -8
Dec14 140429 96.575 96.575 95.900 96.250 +0.425 13 255 +6
Jan15 140429 95.450 95.450 95.450 95.450 +0.400 0 1 +0
Total Volume and Open Interest 5,191 5,718 -11
Heating Oil(NYM)
May14 140429 295.25 298.19 295.06 297.01 +1.82 26,317 20,804 -6,367
Jun14 140429 294.15 297.64 294.15 296.35 +1.90 47,520 88,134 -1,320
Jul14 140429 294.02 296.90 293.97 295.76 +1.94 8,630 38,458 -416
Aug14 140429 293.92 296.18 293.92 295.33 +1.96 3,448 18,529 -171
Sep14 140429 293.78 296.07 293.78 295.10 +1.97 3,029 21,170 -13
Oct14 140429 294.36 295.67 294.36 294.87 +1.99 1,160 9,360 +71
Nov14 140429 293.40 295.28 293.40 294.61 +2.00 751 7,193 +25
Dec14 140429 292.20 295.06 292.20 294.25 +2.00 4,062 33,018 +257
Jan15 140429 293.53 293.84 293.53 293.84 +2.01 102 7,917 +7
Feb15 140429 292.29 292.93 292.29 292.90 +2.00 56 3,250 -6
Mar15 140429 290.58 291.36 290.58 291.36 +1.99 194 3,867 +50
Apr15 140429 289.47 289.47 289.47 289.47 +1.96 206 2,881 +9
May15 140429 288.66 288.66 288.06 288.06 +1.91 119 2,063 +1
Jun15 140429 286.06 287.24 285.51 286.75 +1.91 277 9,044 +92
Total Volume and Open Interest 96,441 276,307 -7,887
Gasoline(NYMEX)
May14 140429 304.03 307.03 304.03 306.34 +2.31 33,269 21,514 -7,908
Jun14 140429 299.10 301.71 298.64 300.80 +2.16 61,889 118,078 +1,404
Jul14 140429 294.98 297.47 294.97 296.63 +2.12 26,870 59,921 +1,532
Aug14 140429 290.67 292.99 290.67 292.26 +2.13 13,393 30,608 +1,161
Sep14 140429 285.96 288.20 285.96 287.53 +2.16 8,449 30,731 +638
Oct14 140429 270.23 271.44 269.67 271.07 +2.14 3,600 21,535 +909
Nov14 140429 265.17 266.53 264.84 266.25 +2.11 2,009 12,200 +377
Dec14 140429 262.49 263.43 261.76 263.12 +2.05 2,415 19,931 +330
Jan15 140429 260.88 261.62 260.88 261.57 +2.08 379 6,391 +162
Feb15 140429 261.57 261.57 260.85 261.32 +2.13 99 2,762 +25
Total Volume and Open Interest 152,573 330,366 -1,241
e-miNY RBOB Gasoline(NYM)
May14 140429 306.30 306.34 306.30 306.30 +2.30 1 0 -1
Jun14 140429 300.80 300.80 300.80 300.80 +2.20      
Jul14 140429 296.60 296.63 296.60 296.60 +2.10      
Aug14 140429 292.30 292.30 292.26 292.30 +2.20      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jun14 140429 4.770 4.848 4.754 4.831 +0.032 62,180 191,325 +4,561
Jul14 140429 4.789 4.866 4.775 4.853 +0.034 18,726 183,785 -139
Aug14 140429 4.780 4.858 4.767 4.846 +0.037 6,945 58,104 +151
Sep14 140429 4.763 4.830 4.744 4.820 +0.038 5,405 60,625 -209
Oct14 140429 4.760 4.835 4.745 4.825 +0.037 7,029 121,217 -418
Nov14 140429 4.791 4.870 4.791 4.862 +0.038 2,235 39,469 -42
Dec14 140429 4.903 4.971 4.898 4.963 +0.038 932 55,478 +20
Jan15 140429 4.966 5.040 4.966 5.032 +0.036 4,062 65,226 +298
Feb15 140429 4.966 4.992 4.934 4.988 +0.035 542 25,428 -32
Mar15 140429 4.854 4.875 4.802 4.870 +0.029 2,744 51,212 +417
Apr15 140429 4.255 4.255 4.210 4.254 +0.015 2,894 64,542 -305
May15 140429 4.197 4.206 4.160 4.203 +0.012 933 26,145 +39
Jun15 140429 4.200 4.215 4.190 4.215 +0.011 84 14,836 +0
Jul15 140429 4.226 4.239 4.190 4.236 +0.011 66 8,903 -15
Aug15 140429 4.219 4.231 4.219 4.231 +0.011 62 12,883 +23
Sep15 140429 4.224 4.224 4.170 4.213 +0.011 79 7,193 -7
Total Volume and Open Interest 163,330 1,087,153 -5,949
Brent Crude Oil(ICE)
Jun14 140429 108.13 109.37 108.00 108.98 +0.86 216,211 283,336 -11,801
Jul14 140429 107.62 108.79 107.57 108.44 +0.80 95,062 244,362 +7,231
Aug14 140429 107.08 108.20 107.04 107.86 +0.75 49,891 110,920 -7,769
Sep14 140429 106.42 107.51 106.42 107.20 +0.72 30,008 120,080 -1,193
Oct14 140429 106.07 106.91 106.07 106.62 +0.69 13,683 68,127 +1,901
Nov14 140429 105.53 106.36 105.53 106.09 +0.67 7,835 48,445 +21
Dec14 140429 104.89 105.86 104.89 105.57 +0.65 48,979 177,928 +467
Jan15 140429 104.66 105.33 104.66 105.09 +0.62 3,224 39,461 +554
Feb15 140429 104.44 104.87 104.32 104.64 +0.60 1,230 23,618 +245
Mar15 140429 104.21 104.21 104.21 104.21 +0.59 2,037 31,940 -215
Apr15 140429 103.80 103.80 103.80 103.80 +0.58 443 16,548 -9
May15 140429 103.38 103.38 103.38 103.38 +0.56 485 14,470 +55
Jun15 140429 102.74 103.21 102.60 102.95 +0.54 7,358 70,531 -832
Jul15 140429 102.57 102.57 102.57 102.57 +0.53 141 16,194 +10
Total Volume and Open Interest 500,715 1,505,402 -8,488
Gas Oil(ICE)
May14 140429 911.75 920.75 911.50 920.25 +6.25 37,416 69,347 -4,216
Jun14 140429 908.75 917.50 907.25 916.75 +6.00 72,880 131,058 +750
Jul14 140429 905.75 914.25 905.50 914.00 +6.00 23,320 51,808 +1,485
Aug14 140429 905.00 912.50 905.00 912.25 +6.00 11,181 34,050 +512
Sep14 140429 903.50 911.00 903.25 911.00 +5.75 11,107 35,868 -145
Oct14 140429 902.50 909.25 902.50 909.25 +5.50 4,458 26,591 +331
Nov14 140429 900.75 906.75 900.50 906.75 +5.25 2,001 21,230 +170
Dec14 140429 896.25 904.00 896.25 903.50 +5.00 11,082 70,340 -979
Jan15 140429 898.75 900.00 897.75 900.00 +4.75 803 13,971 -79
Total Volume and Open Interest 174,248 454,263 -2,171
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140429 2.289 2.307 2.282 2.299 +0.021 137 574 -68
Jun14 140429 2.217 2.220 2.203 2.217 +0.015 125 1,938 +25
Jul14 140429 2.148 2.165 2.148 2.165 +0.015 88 1,215 +52
Aug14 140429 2.102 2.107 2.101 2.102 +0.005 19 1,091 +4
Sep14 140429 2.049 2.049 2.047 2.047 +0.005 19 662 +13
Oct14 140429 2.007 2.007 1.999 2.004 +0.004 8 648 +3
Nov14 140429 1.944 1.954 1.944 1.951 +0.004 24 405 +5
Total Volume and Open Interest 469 7,683 +43
WTI Crude Oil(ICE)
Jun14 140429 100.91 102.20 100.69 101.28 +0.44 55,148 105,328 -10,057
Jul14 140429 100.22 101.40 100.03 100.59 +0.48 19,694 46,460 +1,178
Aug14 140429 99.46 100.42 99.16 99.71 +0.50 9,562 23,875 +246
Sep14 140429 98.59 99.44 98.28 98.78 +0.49 9,131 31,242 +445
Oct14 140429 97.64 98.29 97.64 97.86 +0.47 2,081 12,880 +269
Nov14 140429 97.40 97.40 97.00 97.00 +0.44 972 12,402 +303
Dec14 140429 95.98 96.82 95.72 96.24 +0.42 8,875 98,564 +996
Jan15 140429 95.53 95.53 95.46 95.46 +0.41 391 8,568 -110
Feb15 140429 94.69 94.69 94.69 94.69 +0.40 224 2,968 +6
Mar15 140429 93.98 93.98 93.98 93.98 +0.40 202 11,045 -81
Apr15 140429 93.27 93.27 93.27 93.27 +0.39 175 915 -7
May15 140429 92.63 92.63 92.63 92.63 +0.37 181 1,134 +35
Jun15 140429 92.08 92.08 92.05 92.05 +0.35 497 28,864 -378
Jul15 140429 91.37 91.37 91.37 91.37 +0.33 45 1,517 +8
Aug15 140429 90.73 90.73 90.73 90.73 +0.30 29 984 +16
Sep15 140429 90.19 90.19 90.19 90.19 +0.27 19 7,164 -4
Total Volume and Open Interest 109,638 508,545 -6,883
US Dollar Index(ICE)
Jun14 140429 79.760 79.920 79.660 79.880 +0.118 8,588 50,436 +471
Sep14 140429 79.840 80.030 79.825 80.010 +0.115 114 1,385 +78
Dec14 140429 79.985 80.150 79.985 80.150 +0.115 0 179 +0
Total Volume and Open Interest 8,702 52,018 +549
Australian Dollar(CME)
Jun14 140429 92.29 92.52 91.98 92.44 +0.21 50,374 108,899 -293
Sep14 140429 91.64 91.94 91.49 91.86 +0.20 192 545 -7
Dec14 140429 91.29 91.29 91.08 91.29 +0.21 1 13 +1
Total Volume and Open Interest 50,570 109,466 -296
British Pound(CME)
Jun14 140429 168.02 168.41 167.87 168.25 +0.19 52,956 229,466 -842
Sep14 140429 167.95 168.27 167.83 168.13 +0.19 364 1,107 +163
Dec14 140429 168.00 168.00 167.79 167.98 +0.19 0 78 +0
Total Volume and Open Interest 53,328 230,712 -671
Canadian Dollar(CME)
Jun14 140429 90.57 91.29 90.57 91.17 +0.59 30,842 111,323 +434
Sep14 140429 90.45 91.07 90.38 90.97 +0.59 154 4,794 +52
Dec14 140429 90.70 90.84 90.18 90.77 +0.59 61 2,324 +35
Mar15 140429 90.57 90.57 89.99 90.57 +0.58 0 436 +0
Total Volume and Open Interest 31,062 119,090 +523
Japanese Yen(CME)
Jun14 140429 97.58 97.66 97.32 97.52 -0.14 99,258 163,621 +294
Sep14 140429 97.63 97.71 97.38 97.57 -0.14 220 890 +70
Dec14 140429 97.61 97.78 97.61 97.64 -0.14 4 84 -1
Total Volume and Open Interest 99,482 164,652 +363
Swiss Franc(CME)
Jun14 140429 113.65 113.86 113.08 113.21 -0.49 14,087 46,536 -94
Sep14 140429 113.46 113.79 113.21 113.30 -0.49 19 296 -12
Dec14 140429 113.41 113.90 113.41 113.41 -0.49 0 142 +0
Total Volume and Open Interest 14,107 46,977 -106
EuroFX(CME)
Jun14 140429 138.48 138.77 138.04 138.09 -0.43 94,850 260,494 +2,549
Sep14 140429 138.51 138.70 138.02 138.07 -0.42 168 9,140 +19
Dec14 140429 138.54 138.54 138.06 138.07 -0.41 9 385 +3
Total Volume and Open Interest 95,027 270,279 +2,571
Mexican Peso(CME)
May14 140429 762.75 762.75 760.00 762.75 +2.75      
Jun14 140429 758.75 761.75 758.25 761.00 +2.75 24,165 130,165 +2,370
Total Volume and Open Interest 24,216 131,161 +2,399
Brazilian Real(CME)
May14 140429 450.30 452.45 447.00 448.20 -1.00 331 1,044 -232
Jun14 140429 445.00 448.25 443.50 444.25 -1.05 187 13,267 +1
Jul14 140429 440.70 444.70 440.05 440.70 -1.10 0 202 +0
Aug14 140429 436.90 437.95 436.90 436.90 -1.05      
Total Volume and Open Interest 518 21,034 -231
30-Year T-Bonds(CBOT)
Jun14 140429 134~110 134~150 133~250 134~120 -0~110 271,404 741,104 +3,947
Sep14 140429 133~200 133~300 133~020 133~190 -0~110 323 1,500 +183
Dec14 140429 133~130 133~240 133~130 133~130 -0~110      
Total Volume and Open Interest 271,727 742,604 +4,130
10-Year T-Notes(CBOT)
Jun14 140429 123~290 124~270 123~220 124~000 -0~030 1,054,779 2,493,645 -20,329
Sep14 140429 122~280 123~065 122~270 123~030 -0~035 5,480 11,352 +907
Dec14 140429 123~025 123~060 123~025 123~025 -0~035      
Total Volume and Open Interest 1,060,259 2,504,997 -19,422
5-Year T-Notes(CBOT)
Jun14 140429 119~046 119~072 119~004 119~046 -0~024 536,634 2,033,110 +9,241
Sep14 140429 118~100 118~122 118~056 118~096 -0~024 1,017 10,115 +663
Dec14 140429 118~096 118~122 118~096 118~096 -0~024      
Total Volume and Open Interest 537,651 2,043,225 +9,904
2 Year T-Notes(CBOT)
Jun14 140429 109~286 109~290 109~276 109~284 -0~006 155,176 1,082,604 -13,087
Sep14 140429 109~180 109~192 109~176 109~182 -0~010 6,603 13,644 +6,414
Dec14 140429 109~182 109~192 109~182 109~182 -0~010      
Total Volume and Open Interest 161,779 1,096,248 -6,673
Eurodollars(CME)
Jun14 140429 99.770 99.775 99.770 99.770 unch 39,405 760,831 +1,404
Sep14 140429 99.750 99.755 99.750 99.755 unch 49,555 700,757 -4,954
Dec14 140429 99.715 99.715 99.710 99.715 unch 67,775 889,553 +7,612
Mar15 140429 99.615 99.620 99.605 99.615 -0.005 83,289 1,057,674 -716
Jun15 140429 99.430 99.435 99.420 99.430 -0.010 126,904 1,049,309 +20,711
Sep15 140429 99.200 99.205 99.180 99.195 -0.015 107,008 986,080 +2,926
Dec15 140429 98.915 98.925 98.890 98.915 -0.015 137,005 1,237,359 +1,688
Mar16 140429 98.615 98.625 98.585 98.615 -0.015 112,143 895,201 +1,312
Jun16 140429 98.310 98.320 98.275 98.310 -0.015 122,224 789,698 -2,349
Sep16 140429 98.020 98.030 97.985 98.020 -0.015 83,417 472,682 -1,114
Dec16 140429 97.745 97.760 97.710 97.750 -0.010 111,726 666,318 +3,796
Mar17 140429 97.515 97.530 97.470 97.520 -0.005 79,813 445,782 +1,587
Jun17 140429 97.280 97.305 97.250 97.300 -0.005 47,552 241,470 -3,096
Sep17 140429 97.085 97.110 97.055 97.105 -0.005 33,674 176,562 +1,600
Dec17 140429 96.900 96.925 96.865 96.915 -0.010 30,660 220,195 +3,089
Mar18 140429 96.750 96.765 96.710 96.755 -0.010 28,359 131,721 -2,645
Jun18 140429 96.595 96.615 96.560 96.605 -0.010 13,894 129,233 -433
Sep18 140429 96.465 96.485 96.430 96.475 -0.015 11,428 50,793 +772
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140429 146~16 147~05 145~21 146~13 -0~24 54,707 492,137 +912
Sep14 140429 145~04 145~28 145~04 145~04 -0~24 27 17 +16
Dec14 140429 145~04 145~28 145~04 145~04 -0~24      
Total Volume and Open Interest 54,734 492,154 +928
30 Day Federal Funds(CBOT)
Apr14 140429 99.912 99.912 99.912 99.912 unch 5,167 45,141 +1,345
May14 140429 99.910 99.910 99.905 99.910 unch 93 23,557 -5
Jun14 140429 99.905 99.910 99.905 99.905 unch 595 22,052 +78
Jul14 140429 99.905 99.905 99.900 99.905 unch 737 24,863 +170
Aug14 140429 99.895 99.895 99.890 99.895 unch 561 17,706 +222
Sep14 140429 99.885 99.895 99.885 99.890 unch 588 18,485 -70
Total Volume and Open Interest 16,956 354,632 +3,063
3-Mth Euro-Yen(CME)
Jun14 140429 99.805 99.805 99.805 99.805 unch      
Sep14 140429 99.810 99.810 99.810 99.810 unch      
Dec14 140429 99.805 99.805 99.805 99.805 unch      
Mar15 140429 99.805 99.805 99.805 99.805 unch      
Jun15 140429 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140429 99.795 99.795 99.795 99.795 unch      
Dec15 140429 99.780 99.780 99.780 99.780 unch      
Mar16 140429 99.640 99.640 99.640 99.640 unch      
Jun16 140429 99.500 99.500 99.500 99.500 unch      
Sep16 140429 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140429 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140429 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140429 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140429 99.81 99.81 99.81 99.81 unch      
Jun15 140429 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140429 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140429 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140429 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140429 144.98 144.99 144.93 144.94 -0.04 2,138 18,915 +547
Sep14 140429 144.49 144.49 144.49 144.49 unch 0 6 +0
Dec14 140429 143.92 143.92 143.92 143.92 unch      
Total Volume and Open Interest 2,138 18,921 +547
Euro-Bund(EUREX)
Jun14 140429 144.18 144.30 143.80 144.25 -0.02 542,631 1,121,242 +19,838
Sep14 140429 142.86 143.09 142.76 143.09 -0.01 415 5,755 +172
Dec14 140429 140.75 140.75 140.75 140.75 -0.02 0 2 +0
Total Volume and Open Interest 543,046 1,126,999 +20,010
Euro-Bobl(EUREX)
Jun14 140429 125.51 125.75 125.35 125.68 +0.14 331,335 925,862 +17,707
Sep14 140429 126.30 126.30 126.30 126.30 +0.15 102 191 +101
Dec14 140429 125.68 125.68 125.68 125.68 +0.14      
Total Volume and Open Interest 331,437 926,053 +17,808
3-Mth Euribor(EUREX)
Jun14 140429 99.700 99.705 99.700 99.705 +0.020 0 1,619 +0
Sep14 140429 99.730 99.745 99.730 99.730 +0.020 50 4,431 +31
Dec14 140429 99.730 99.730 99.730 99.730 +0.020 0 2,531 +0
Total Volume and Open Interest 341 31,200 +3
Long Gilt(LIFFE)
Jun14 140429 110~08 110~09 109~30 110~05 -0~07 119,393 368,289 -2,660
Sep14 140429 109~10 109~10 109~10 109~10 -0~07      
Total Volume and Open Interest 119,393 368,289 -2,660
3-Mth Short Sterling(LIFFE)
Jun14 140429 99.46 99.47 99.46 99.46 0.00 21,806 382,424 +1,030
Sep14 140429 99.40 99.41 99.39 99.40 unch 35,544 438,960 -4,163
Dec14 140429 99.25 99.26 99.24 99.26 +0.01 51,100 373,831 +75
Mar15 140429 99.05 99.07 99.04 99.06 -0.01 78,667 319,670 -2,083
Jun15 140429 98.83 98.84 98.81 98.83 -0.01 78,204 312,266 -10,607
Sep15 140429 98.59 98.61 98.57 98.59 -0.02 49,502 290,236 -384
Total Volume and Open Interest 479,359 3,334,286 -20,363
3-Mth Euribor(LIFFE)
Jun14 140429 99.685 99.720 99.680 99.705 +0.020 49,867 534,680 +75
Sep14 140429 99.705 99.745 99.705 99.730 +0.020 55,427 417,255 -51
Dec14 140429 99.705 99.745 99.700 99.730 +0.020 34,702 394,902 +2,816
Total Volume and Open Interest 439,424 3,627,250 +6,291
3-Mth Aus T-Bills(SFE)
Jun14 140429 97.36 97.36 97.35 97.36 unch 6,474 153,788 -5,747
Sep14 140429 97.34 97.35 97.33 97.34 unch 26,765 210,900 -5,083
Dec14 140429 97.29 97.30 97.28 97.30 +0.01 26,738 183,349 -5,432
Mar15 140429 97.21 97.22 97.19 97.21 unch 8,685 147,037 -4,401
Jun15 140429 97.08 97.11 97.07 97.09 +0.01 6,657 101,918 -5,542
Sep15 140429 96.94 96.97 96.92 96.95 +0.01 7,077 73,612 +973
Dec15 140429 96.81 96.84 96.80 96.82 +0.01 2,724 41,021 -796
Mar16 140429 96.68 96.70 96.67 96.69 +0.01 2,055 24,027 +1,030
Jun16 140429 96.55 96.58 96.55 96.57 unch 149 4,274 -6
Sep16 140429 96.46 96.46 96.46 96.46 unch 50 1,596 -6
Total Volume and Open Interest 87,384 941,811 -25,010
10-Year Aus T-Bonds(SFE)
Jun14 140429 96.08 96.11 96.06 96.07 -0.01 68,146 596,144 -7,961
Sep14 140429 96.07 96.07 96.07 96.07 -0.01      
Total Volume and Open Interest 68,146 596,144 -7,961
3-Year Aus T-Bonds(SFE)
Jun14 140429 97.09 97.10 97.06 97.08 -0.01 121,568 689,824 -6,679
Sep14 140429 97.08 97.08 97.08 97.08 -0.01      
Total Volume and Open Interest 121,568 689,824 -6,679
Gold(CMX)
Jun14 140429 1296.0 1302.0 1286.1 1296.3 -2.7 107,958 221,680 -3,393
Aug14 140429 1296.5 1301.8 1287.6 1296.5 -2.6 3,374 47,292 +659
Oct14 140429 1296.7 1299.7 1286.6 1296.6 -2.6 1,185 10,392 +514
Dec14 140429 1296.8 1301.0 1287.0 1296.7 -2.6 898 27,586 +140
Feb15 140429 1296.9 1296.9 1296.9 1296.9 -2.6 96 4,459 +15
Apr15 140429 1299.6 1299.6 1297.1 1297.1 -2.6 158 8,170 +62
Jun15 140429 1297.4 1297.4 1297.4 1297.4 -2.6 1 10,101 +0
Aug15 140429 1298.0 1298.0 1298.0 1298.0 -2.5 625 8,018 +619
Oct15 140429 1298.8 1298.8 1298.8 1298.8 -2.5 0 459 +0
Dec15 140429 1292.6 1299.9 1292.6 1299.9 -2.5 27 10,661 +1
Feb16 140429 1301.4 1301.4 1301.4 1301.4 -2.5 0 480 +0
Total Volume and Open Interest 114,854 376,789 -1,387
Silver(CMX)
May14 140429 1956.0 1959.0 1930.5 1948.8 -10.0 57,494 22,306 -12,347
Jul14 140429 1960.0 1963.0 1933.5 1953.8 -8.1 35,542 80,711 +7,060
Sep14 140429 1954.5 1957.5 1939.0 1957.1 -7.8 1,685 9,953 +254
Dec14 140429 1962.0 1966.0 1943.5 1961.2 -7.7 1,545 15,762 -356
Mar15 140429 1964.0 1964.7 1964.0 1964.7 -7.4 378 2,973 +241
May15 140429 1967.5 1967.5 1966.9 1966.9 -7.4 576 947 -431
Jul15 140429 1969.3 1969.3 1969.3 1969.3 -7.4 85 3,036 +77
Total Volume and Open Interest 98,910 148,978 -5,134
Platinum(NYMEX)
Jul14 140429 1420.4 1438.0 1411.1 1431.4 +11.7 8,813 59,736 -804
Oct14 140429 1417.1 1436.8 1413.0 1432.8 +11.6 153 2,364 +130
Jan15 140429 1416.0 1434.6 1416.0 1434.6 +11.5 0 65 +0
Apr15 140429 1434.6 1434.6 1434.6 1434.6 +11.5      
Total Volume and Open Interest 8,967 62,198 -689
Palladium(NYMEX)
Jun14 140429 800.65 809.75 795.25 807.90 +7.20 5,127 37,798 +111
Sep14 140429 796.35 810.00 796.35 808.85 +7.25 573 4,523 +362
Dec14 140429 806.45 809.25 806.45 809.25 +7.25 1 233 +1
Total Volume and Open Interest 5,701 42,556 +474
Copper(CMX)
May14 140429 310.85 311.15 306.85 307.25 -3.75 32,338 16,924 -6,536
Jul14 140429 309.35 309.85 306.65 307.30 -2.00 25,481 89,971 +3,785
Sep14 140429 309.00 309.05 306.25 306.85 -1.80 2,955 22,359 +436
Dec14 140429 308.40 308.40 306.10 306.55 -1.55 422 6,638 +71
Mar15 140429 306.00 306.40 306.00 306.40 -1.55 7 1,004 +0
Total Volume and Open Interest 61,928 142,221 -2,319
DJIA Index(CBOT)
Jun14 140429 16408 16485 16408 16467 +70 53 5,443 -4
Sep14 140429 16396 16396 16325 16396 +71 0 2 +0
Dec14 140429 16326 16326 16255 16326 +71      
Mar15 140429 16247 16247 16176 16247 +71      
Total Volume and Open Interest 53 5,445 -4
E-mini DJIA Index(CBOT)
Jun14 140429 16398 16493 16390 16467 +70 153,927 122,009 -2,651
Sep14 140429 16345 16403 16345 16396 +71 6 130 +4
Dec14 140429 16240 16326 16240 16326 +71 4 18 +4
Mar15 140429 16247 16247 16247 16247 +71      
Total Volume and Open Interest 153,937 122,157 -2,643
S & P 500(CME)
Jun14 140429 1865.40 1875.00 1865.30 1871.80 +5.80 3,971 126,424 +53
Sep14 140429 1864.40 1867.10 1864.40 1864.40 +5.80 1 1,865 +1
Dec14 140429 1856.90 1859.60 1856.90 1856.90 +5.80 0 575 +0
Mar15 140429 1849.50 1852.40 1849.50 1849.50 +5.60 0 393 +0
Total Volume and Open Interest 3,972 129,257 +54
S & P 500 E-Mini(Globex)
Jun14 140429 1866.00 1875.25 1865.00 1871.75 +5.75 1,507,792 2,806,635 +798
Sep14 140429 1858.00 1867.75 1858.00 1864.50 +6.00 2,203 14,458 +370
Total Volume and Open Interest 1,510,023 2,823,445 +1,173
NASDAQ 100(CME)
Jun14 140429 3546.00 3572.00 3531.00 3563.80 +23.00 838 16,498 +607
Sep14 140429 3556.80 3564.00 3556.80 3556.80 +22.80      
Dec14 140429 3550.50 3550.50 3527.80 3550.50 +22.70      
Total Volume and Open Interest 838 16,498 +607
NASDAQ 100 E-Mini(Globex)
Jun14 140429 3541.50 3571.30 3530.00 3563.80 +23.00 330,378 344,011 -2,916
Sep14 140429 3540.30 3563.00 3527.30 3556.80 +22.80 30 181 +19
Total Volume and Open Interest 330,415 344,233 -2,895
S & P Midcap 400(CME)
Jun14 140429 1345.20 1345.20 1342.30 1345.20 +2.90 0 1,117 -96
Sep14 140429 1343.20 1343.20 1340.30 1343.20 +2.90      
Dec14 140429 1340.10 1340.10 1337.20 1340.10 +2.90      
Total Volume and Open Interest 0 1,117 -96
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140429 15.20 15.28 14.95 15.00 -0.20 69,367 153,503 -4,579
Jun14 140429 15.85 15.95 15.65 15.70 -0.20 33,753 75,779 +988
Jul14 140429 16.39 16.43 16.20 16.20 -0.20 11,147 44,787 +8
Total Volume and Open Interest 132,933 358,793 -3,866
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140429 14405 14510 14395 14470 +55 14,361 61,188 -603
Sep14 140429 14550 14550 14545 14545 +55 0 59 +0
Total Volume and Open Interest 14,361 61,247 -603
Nikkei 225(SGX)
Jun14 140429 14320 14435 14260 14405 +95 91,668 263,907 +4,090
Sep14 140429 14300 14300 14300 14300 unch 5 8,647 +0
Dec14 140429 14225 14225 14225 14225 unch 0 27,626 +0
Total Volume and Open Interest 91,792 313,354 +4,215
CAC 40(EURONEXT)
May14 140429 4415.0 4453.0 4397.5 4445.0 +39.0 95,551 296,159 +14,014
Jun14 140429 4377.5 4416.0 4364.0 4410.0 +39.0 446 28,141 +74
Jul14 140429 4405.0 4405.0 4405.0 4405.0 +39.0 25 0 +0
Total Volume and Open Interest 96,167 324,308 +14,088
Hang Seng Index(HKFE)
Apr14 140429 22164 22231 22100 22213 +56 113,129 63,189 -15,612
May14 140429 21937 22335 21858 22298 +363 54,680 69,527 +39,747
Jun14 140429 21780 22155 21702 22122 +362 829 8,777 -146
Total Volume and Open Interest 168,887 144,284 +23,924
DAX(EUREX)
Jun14 140429 9509.5 9622.0 9495.5 9605.0 +152.5 114,894 126,410 +1,920
Sep14 140429 9542.0 9637.0 9510.0 9614.0 +152.5 139 1,900 +3
Dec14 140429 9629.5 9629.5 9569.5 9623.0 +152.0 18 321 +4
Total Volume and Open Interest 115,051 128,631 +1,927
FT-SE 100(EURONEXT)
Jun14 140429 6671.50 6732.50 6663.00 6716.00 +62.50 93,808 551,686 +2,003
Sep14 140429 6642.50 6666.50 6642.50 6666.50 +61.50 1 447 -2
Dec14 140429 6623.00 6639.50 6623.00 6639.50 +61.00 0 145 +0
Total Volume and Open Interest 93,809 552,278 +2,001
SPI 200(SFE)
Jun14 140429 5538.0 5559.0 5456.0 5477.0 -56.0 21,297 227,956 +3,263
Sep14 140429 5481.0 5481.0 5433.0 5433.0 -56.0 93 2,700 +58
Dec14 140429 5433.0 5433.0 5433.0 5433.0 -56.0 20 2,246 +10
Total Volume and Open Interest 21,481 234,543 +3,312
FTSE MIB(ISE)
Jun14 140429 21355.00 21715.00 21330.00 21677.00 +406.00 26,299 57,255 -1,030
Sep14 140429 21325.00 21630.00 21325.00 21610.00 +404.00 44 438 -2
Dec14 140429 21490.00 21490.00 21490.00 21490.00 +404.00 0 1 +0
Total Volume and Open Interest 26,343 57,694 -1,032
KOSPI 200(KFE)
Jun14 140429 258.10 258.40 256.25 256.60 -1.00 188,045 112,400 +457
Sep14 140429 259.35 259.40 257.75 258.05 -1.30 174 2,676 +37
Dec14 140429 259.85 259.85 259.85 259.85 -1.00 0 516 +0
Total Volume and Open Interest 188,219 115,991 +494
GSCI(CME)
May14 140429 657.00 659.60 657.00 658.70 +4.45 206 9,205 -99
Jun14 140429 654.25 656.90 654.25 655.80 +4.30 0 55 +0
Jul14 140429 648.80 649.50 648.50 648.80 +3.80      
Total Volume and Open Interest 206 9,260 -99
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!!!