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 May 01, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140501 1528.00 1573.00 1472.50 1473.50 -57.25 41,472 16,868 -15,417
Jul14 140501 1510.50 1512.00 1460.00 1461.00 -51.75 103,571 313,722 +11,290
Aug14 140501 1439.00 1440.75 1398.50 1399.75 -41.00 4,385 22,185 +127
Sep14 140501 1308.75 1310.25 1279.50 1281.25 -29.00 2,048 12,700 +414
Nov14 140501 1245.25 1246.75 1223.25 1225.50 -21.25 26,112 193,644 +293
Jan15 140501 1250.25 1252.00 1229.25 1231.00 -21.00 2,943 20,267 -15
Mar15 140501 1254.75 1255.75 1233.00 1235.00 -20.75 2,056 8,239 +261
May15 140501 1253.00 1257.25 1234.50 1238.25 -19.00 541 5,163 +80
Jul15 140501 1257.00 1260.50 1237.75 1241.25 -19.25 334 7,028 -64
Aug15 140501 1225.25 1244.00 1225.25 1225.25 -18.75 2 24 +2
Sep15 140501 1202.00 1220.75 1202.00 1202.00 -18.75 0 14 +0
Nov15 140501 1212.75 1215.25 1193.00 1196.25 -19.00 905 11,054 +654
Jan16 140501 1196.75 1215.75 1196.75 1196.75 -19.00 0 29 +0
Mar16 140501 1192.75 1211.75 1192.75 1192.75 -19.00 0 5 +0
Total Volume and Open Interest 184,545 611,142 -2,323
Soybean Meal(CBOT)
May14 140501 503.50 503.50 485.80 486.70 -17.20 20,453 10,595 -4,994
Jul14 140501 492.60 499.30 475.90 476.70 -17.00 45,490 169,405 +2,478
Aug14 140501 463.40 464.90 450.00 451.00 -13.50 3,821 21,837 +202
Sep14 140501 431.10 432.50 421.70 423.10 -8.70 1,401 9,491 +88
Oct14 140501 398.20 399.50 391.40 393.00 -5.70 1,129 11,175 +92
Dec14 140501 394.80 396.80 388.40 390.00 -5.90 9,279 65,064 +873
Jan15 140501 395.00 395.50 388.60 389.50 -5.80 1,135 7,167 +537
Mar15 140501 395.40 395.90 389.20 390.30 -5.40 416 7,452 +77
May15 140501 395.20 395.30 389.60 390.40 -4.80 502 4,713 +112
Jul15 140501 395.40 395.40 389.80 390.70 -4.70 429 4,012 +128
Total Volume and Open Interest 84,094 312,643 -391
Soybean Oil(CBOT)
May14 140501 41.91 41.91 40.87 40.92 -0.96 15,047 8,767 -3,024
Jul14 140501 42.11 42.16 41.10 41.16 -0.95 38,457 166,719 -217
Aug14 140501 42.09 42.14 41.08 41.12 -0.96 1,621 15,586 +187
Sep14 140501 41.85 41.90 40.88 40.91 -0.92 1,424 11,409 +62
Oct14 140501 41.23 41.42 40.46 40.51 -0.85 1,060 12,063 +164
Dec14 140501 41.40 41.52 40.50 40.56 -0.83 8,083 75,741 +2,222
Jan15 140501 41.46 41.52 40.58 40.65 -0.80 925 7,152 +93
Mar15 140501 41.60 41.66 40.79 40.83 -0.77 145 4,209 +30
May15 140501 41.48 41.73 40.95 40.98 -0.75 209 2,622 +87
Jul15 140501 41.97 41.97 41.11 41.15 -0.69 67 1,494 +22
Total Volume and Open Interest 67,039 307,220 -375
Canola(WCE)
May14 140501 483.8 485.0 479.1 479.1 -5.2 4,598 2,764 -2,049
Jul14 140501 477.4 477.4 469.1 469.2 -8.2 9,966 97,007 -828
Nov14 140501 485.0 485.0 476.0 476.2 -9.1 9,245 70,252 -723
Jan15 140501 490.2 490.2 481.6 481.8 -9.8 438 16,164 +44
Mar15 140501 495.0 495.0 486.4 486.6 -10.0 132 5,212 +57
Total Volume and Open Interest 24,379 195,945 -3,499
Corn(CBOT)
May14 140501 513.25 515.75 501.00 503.25 -10.75 87,219 35,010 -23,783
Jul14 140501 518.00 521.00 504.50 507.00 -12.00 158,522 627,376 +14,072
Sep14 140501 513.00 515.50 500.00 502.50 -10.75 32,439 188,691 +1,993
Dec14 140501 509.00 511.75 497.00 499.50 -9.75 50,281 381,701 +612
Mar15 140501 515.75 518.75 505.00 507.50 -9.00 4,677 57,703 +343
May15 140501 522.00 524.00 511.50 513.75 -8.75 1,204 11,687 +218
Jul15 140501 526.25 527.50 516.50 519.00 -8.00 2,444 17,648 +456
Sep15 140501 498.00 506.00 495.00 498.00 -8.00 86 1,559 +50
Dec15 140501 501.00 503.25 491.25 494.50 -8.50 1,802 39,602 +361
Mar16 140501 501.00 511.25 501.00 502.50 -8.75 14 620 +5
Total Volume and Open Interest 338,774 1,364,293 -5,626
Wheat(CBOT)
May14 140501 713.25 715.75 695.25 698.75 -14.25 18,851 6,501 -5,425
Jul14 140501 723.00 724.50 701.25 707.25 -14.25 54,269 224,364 +1,182
Sep14 140501 730.25 732.50 710.00 716.00 -13.75 7,965 47,743 +91
Dec14 140501 745.00 745.25 723.00 729.75 -13.00 8,818 52,181 -335
Mar15 140501 754.75 756.50 734.75 741.75 -12.50 384 15,461 +118
May15 140501 761.00 761.00 745.75 747.25 -12.00 79 1,574 -14
Total Volume and Open Interest 90,979 356,546 -4,126
Wheat(KCBT)
May14 140501 809.00 811.50 798.00 806.25 -3.50 5,051 1,951 -2,103
Jul14 140501 813.00 817.00 798.50 804.00 -8.50 17,302 88,987 +1,948
Sep14 140501 815.00 819.00 801.00 807.25 -7.25 1,998 18,596 +547
Dec14 140501 822.50 825.50 808.25 815.25 -6.50 3,298 29,189 +1,180
Mar15 140501 821.00 823.50 809.75 817.25 -5.75 142 2,485 +47
May15 140501 801.75 814.25 801.75 810.00 -4.25 29 325 +13
Total Volume and Open Interest 27,939 143,239 +1,699
Wheat(MGE)
May14 140501 755.00 755.00 737.00 748.75 -8.25 4,696 1,161 -2,643
Jul14 140501 769.00 772.25 750.75 761.25 -7.50 7,997 35,513 +1,216
Sep14 140501 775.25 780.00 760.50 772.00 -4.25 1,299 14,215 +387
Dec14 140501 788.50 790.50 771.50 782.00 -5.50 1,433 14,436 +429
Mar15 140501 795.00 796.75 780.00 789.75 -5.00 189 4,383 +61
Total Volume and Open Interest 15,713 70,335 -518
Oats(CBOT)
May14 140501 418.50 423.50 416.00 418.00 -0.50 246 328 -187
Jul14 140501 360.50 360.50 350.75 353.00 -7.50 379 4,661 +142
Sep14 140501 340.00 343.25 340.00 340.00 -3.25 24 146 +13
Dec14 140501 337.25 337.25 331.00 333.00 -4.25 30 2,054 -4
Total Volume and Open Interest 694 7,345 -29
Rough Rice(CBOT)
May14 140501 15.61 15.74 15.59 15.65 +0.03 406 276 -316
Jul14 140501 15.56 15.56 15.48 15.52 -0.04 591 5,605 +162
Sep14 140501 14.57 14.59 14.54 14.54 -0.03 120 1,592 +76
Nov14 140501 14.68 14.68 14.65 14.65 -0.04 15 527 +10
Total Volume and Open Interest 1,132 8,001 -68
Live Cattle(CME)
Jun14 140501 137.150 139.500 137.050 139.250 +2.050 21,402 173,780 +116
Aug14 140501 136.050 138.700 135.950 138.575 +2.500 10,792 82,435 +1,901
Oct14 140501 140.100 142.600 140.035 142.550 +2.150 6,257 47,018 +89
Dec14 140501 141.880 144.435 141.685 144.350 +2.365 3,547 24,765 -437
Feb15 140501 143.285 145.450 143.250 145.435 +1.935 562 10,199 +41
Apr15 140501 143.550 145.500 143.535 145.500 +1.675 278 4,036 +56
Total Volume and Open Interest 45,556 344,352 -266
Feeder Cattle(CME)
May14 140501 181.300 184.000 181.050 183.950 +2.750 1,992 8,202 -503
Aug14 140501 187.250 190.485 187.250 190.485 +3.000 3,759 23,690 +679
Sep14 140501 187.785 190.985 187.785 190.985 +3.000 460 3,529 +82
Oct14 140501 188.000 190.985 188.000 190.985 +3.000 562 3,674 +22
Nov14 140501 187.630 190.750 187.600 190.750 +3.000 94 2,131 -2
Jan15 140501 184.750 187.400 184.750 187.250 +2.850 35 728 +20
Mar15 140501 183.500 186.000 183.500 184.850 +1.770 11 207 +9
Total Volume and Open Interest 6,914 42,186 +308
Lean Hogs(CME)
May14 140501 117.635 118.000 116.850 117.385 -0.295 568 2,854 -35
Jun14 140501 123.000 123.850 122.035 122.800 -0.335 14,189 99,408 -109
Jul14 140501 122.500 123.230 121.700 122.700 +0.300 3,047 28,047 -33
Aug14 140501 121.885 123.800 121.850 122.900 +0.950 4,588 44,263 +109
Oct14 140501 103.100 104.100 102.700 103.950 +1.050 1,991 40,638 -138
Dec14 140501 92.600 93.450 92.250 93.400 +0.900 1,110 29,396 +256
Feb15 140501 88.050 88.800 87.850 88.800 +0.800 453 10,329 +56
Apr15 140501 87.730 88.450 87.730 87.750 +0.150 124 6,234 +21
Total Volume and Open Interest 26,154 262,872 +143
Class III Milk(CME)
Apr14 140430 24.31 24.31 24.31 24.31 +0.01 42 5,018 -68
May14 140501 22.70 23.03 22.60 22.85 +0.30 240 5,060 -29
Jun14 140501 21.38 21.89 21.33 21.82 +0.60 188 4,468 +45
Jul14 140501 20.55 21.04 20.49 20.79 +0.36 64 3,045 -6
Aug14 140501 20.00 20.30 19.91 20.16 +0.19 28 2,491 +4
Total Volume and Open Interest 685 30,231 +99
Cocoa(ICE)
May14 140501 2913 2916 2902 2916 -58 0 744 -30
Jul14 140501 2966 2967 2910 2922 -58 5,623 104,113 -657
Sep14 140501 2972 2975 2922 2934 -55 1,993 36,318 +442
Dec14 140501 2984 2984 2933 2945 -53 327 33,988 +21
Mar15 140501 2988 2991 2941 2952 -53 189 19,649 -89
May15 140501 2964 2964 2950 2950 -51 52 3,601 +12
Jul15 140501 2945 2945 2945 2945 -48 1 2,431 -1
Total Volume and Open Interest 8,185 201,758 -302
Coffee "C"(ICE)
May14 140501 203.95 203.95 201.45 201.45 -1.60 55 206 -30
Jul14 140501 205.65 208.00 203.00 204.15 -1.70 18,007 84,567 +1,243
Sep14 140501 207.25 210.00 205.00 206.25 -1.50 3,518 27,317 +255
Dec14 140501 209.90 212.45 207.80 208.70 -1.40 1,529 20,861 +293
Mar15 140501 210.00 213.25 210.00 210.95 -1.05 323 12,329 +76
May15 140501 211.00 211.65 211.00 211.50 -0.90 121 3,677 +40
Total Volume and Open Interest 23,877 157,392 +1,965
Orange Juice(ICE)
May14 140501 153.85 154.50 152.40 152.40 -2.20 514 2,202 -440
Jul14 140501 160.60 160.60 157.00 157.20 -3.40 1,539 15,550 +121
Sep14 140501 161.40 161.85 158.50 158.75 -3.05 158 1,329 +118
Nov14 140501 161.80 162.00 160.00 161.10 -0.60 21 593 +8
Jan15 140501 161.00 161.95 161.00 161.60 +0.50 7 230 -3
Mar15 140501 161.15 161.15 161.15 161.15 +0.50      
Total Volume and Open Interest 2,239 19,904 -196
Sugar #11(ICE)
Jul14 140501 17.76 17.85 17.64 17.80 +0.08 48,518 431,957 -102
Oct14 140501 18.30 18.47 18.26 18.43 +0.08 15,148 153,737 -379
Mar15 140501 19.17 19.26 19.09 19.21 +0.09 7,208 102,149 +552
May15 140501 19.11 19.18 19.07 19.15 +0.10 1,547 23,920 +88
Jul15 140501 18.98 19.09 18.90 19.05 +0.09 866 22,301 +184
Oct15 140501 19.22 19.22 19.16 19.17 +0.07 796 17,003 -96
Mar16 140501 19.56 19.56 19.51 19.51 +0.06 394 10,222 +83
May16 140501 19.31 19.31 19.31 19.31 +0.06 101 1,992 +8
Total Volume and Open Interest 86,813 789,475 -5,175
London Cocoa(LCE)
May14 140501 1832 1833 1801 1808 -27 6,063 50,004 -2,575
Jul14 140501 1844 1846 1814 1822 -26 6,411 79,627 +907
Sep14 140501 1848 1848 1818 1825 -25 3,214 39,130 +51
Dec14 140501 1842 1845 1815 1822 -25 2,104 49,429 -1,837
Mar15 140501 1833 1833 1808 1815 -25 923 49,981 +114
May15 140501 1819 1822 1802 1809 -24 28 10,943 +1,308
Jul15 140501 1809 1815 1802 1805 -21 12 914 +53
Total Volume and Open Interest 18,755 280,902 -1,979
London Sugar(LCE)
Aug14 140501 478.00 479.30 475.00 478.40 +1.50 3,894 44,134 +446
Oct14 140501 482.00 484.60 480.00 483.50 +1.50 1,695 20,182 +389
Dec14 140501 494.00 494.70 493.40 494.10 +1.70 405 7,537 +8
Mar15 140501 504.90 504.90 503.90 504.80 +1.70 191 5,918 +1
May15 140501 509.50 509.50 508.50 509.30 +0.50 0 2,481 +0
Total Volume and Open Interest 6,686 82,052 +847
Cotton(ICE)
May14 140501 94.44 94.47 93.00 94.07 -0.07 48 605 -25
Jul14 140501 94.18 94.53 93.75 94.20 -0.09 18,540 115,145 +6,197
Oct14 140501 83.60 84.22 83.60 84.22 +0.39 1 84 +1
Dec14 140501 83.30 83.55 83.04 83.38 -0.02 6,941 57,964 +1,562
Mar15 140501 82.78 82.78 82.47 82.71 +0.02 235 4,313 +163
May15 140501 82.55 82.65 82.47 82.65 -0.02 25 498 +2
Total Volume and Open Interest 25,897 180,134 +7,996
Lumber(CME)
May14 140501 335.8 338.0 334.5 337.5 +1.6 336 1,074 -157
Jul14 140501 330.6 334.3 328.4 334.1 +2.9 136 3,126 +62
Sep14 140501 336.0 339.0 334.0 336.6 -0.2 31 369 +27
Nov14 140501 334.8 337.0 332.0 334.8 -0.2 1 87 +1
Total Volume and Open Interest 504 4,658 -67
Crude Oil(NYM)
Jun14 140501 99.72 99.89 98.74 99.42 -0.32 218,691 341,594 +1,212
Jul14 140501 99.09 99.16 98.10 98.75 -0.36 70,374 192,620 +2,963
Aug14 140501 98.30 98.32 97.30 97.91 -0.37 34,476 101,218 +1,331
Sep14 140501 97.40 97.42 96.48 97.04 -0.35 23,739 107,875 +373
Oct14 140501 96.49 96.49 95.62 96.19 -0.31 9,897 63,466 +30
Nov14 140501 95.66 95.66 94.76 95.39 -0.28 7,141 45,221 +602
Dec14 140501 94.93 95.00 94.02 94.66 -0.27 41,670 214,924 -937
Jan15 140501 93.38 94.00 93.32 93.90 -0.27 3,555 49,604 -495
Feb15 140501 92.86 93.18 92.68 93.16 -0.28 2,159 28,247 -30
Mar15 140501 92.69 92.69 92.00 92.50 -0.27 5,399 46,289 +1,395
Apr15 140501 91.38 91.85 91.32 91.85 -0.26 1,260 19,334 +115
May15 140501 91.26 91.26 91.26 91.26 -0.26 1,063 18,544 -188
Jun15 140501 90.88 90.89 90.22 90.72 -0.26 8,018 65,272 +446
Jul15 140501 90.08 90.08 90.08 90.08 -0.25 735 19,663 +206
Aug15 140501 89.47 89.47 89.47 89.47 -0.25 859 15,087 +265
Sep15 140501 88.96 88.96 88.96 88.96 -0.25 2,386 24,739 -205
Total Volume and Open Interest 450,367 1,651,521 +7,514
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140501 99.700 99.875 98.750 99.425 -0.325 5,830 2,501 -62
Jul14 140501 99.150 99.150 98.125 98.750 -0.350 226 1,053 +45
Aug14 140501 97.450 97.925 97.450 97.900 -0.375 83 1,020 +43
Sep14 140501 97.050 97.050 97.050 97.050 -0.350 56 361 +26
Oct14 140501 96.200 96.200 96.200 96.200 -0.300 16 320 -8
Nov14 140501 95.400 95.400 95.400 95.400 -0.275 16 72 +12
Dec14 140501 94.650 94.650 94.650 94.650 -0.275 7 283 +2
Jan15 140501 93.900 93.900 93.900 93.900 -0.275 0 1 +0
Feb15 140501 93.150 93.150 93.150 93.150 -0.300 0 1 +0
Total Volume and Open Interest 6,234 5,690 +58
Heating Oil(NYM)
Jun14 140501 292.94 292.99 289.30 291.40 -1.41 47,058 95,367 +5,270
Jul14 140501 292.46 292.46 288.89 291.04 -1.33 13,999 39,030 +63
Aug14 140501 292.16 292.16 288.69 290.80 -1.30 6,621 18,564 -193
Sep14 140501 291.78 291.78 288.65 290.78 -1.23 3,500 21,882 +71
Oct14 140501 290.07 291.16 288.67 290.76 -1.16 1,533 8,980 -199
Nov14 140501 290.59 291.13 288.73 290.67 -1.09 1,004 7,507 -25
Dec14 140501 290.56 290.90 288.39 290.45 -1.04 4,521 33,251 +571
Jan15 140501 289.19 290.64 288.49 290.21 -1.00 186 8,097 +107
Feb15 140501 288.50 289.89 287.61 289.46 -0.94 93 3,391 +63
Mar15 140501 286.45 288.52 286.45 288.16 -0.85 362 3,954 +80
Apr15 140501 285.10 286.78 284.78 286.46 -0.80 153 2,837 -28
May15 140501 284.00 285.20 284.00 285.20 -0.76 153 2,059 -7
Jun15 140501 282.99 284.39 282.27 284.15 -0.66 676 9,583 +353
Jul15 140501 283.40 283.40 283.40 283.40 -0.61 11 440 -3
Total Volume and Open Interest 98,155 270,015 -2,779
Gasoline(NYMEX)
Jun14 140501 296.47 296.52 292.12 293.88 -2.56 52,250 123,498 +4,819
Jul14 140501 292.61 292.61 289.07 290.79 -2.05 20,353 58,587 +200
Aug14 140501 288.61 288.79 285.42 287.07 -1.72 9,806 29,616 -257
Sep14 140501 284.39 284.39 281.01 282.76 -1.48 7,264 30,892 +89
Oct14 140501 267.26 267.26 264.83 266.91 -1.00 3,703 21,166 -271
Nov14 140501 260.62 262.53 260.41 262.41 -0.86 2,588 13,096 +670
Dec14 140501 260.00 260.00 257.44 259.63 -0.70 2,587 19,452 +198
Jan15 140501 256.56 258.35 256.32 258.35 -0.62 661 6,133 -384
Feb15 140501 256.84 258.32 256.84 258.32 -0.59 55 2,824 +24
Mar15 140501 258.93 258.93 258.93 258.93 -0.63 12 2,429 -1
Total Volume and Open Interest 126,205 318,603 -4,996
e-miNY RBOB Gasoline(NYM)
Jun14 140501 293.90 293.90 293.90 293.90 -2.50      
Jul14 140501 290.80 290.80 290.79 290.80 -2.00      
Aug14 140501 287.10 287.10 287.07 287.10 -1.70      
Sep14 140501 282.80 282.80 282.76 282.80 -1.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun14 140501 4.797 4.823 4.707 4.719 -0.096 98,628 190,355 -3,636
Jul14 140501 4.821 4.851 4.739 4.750 -0.093 32,892 182,707 +1,483
Aug14 140501 4.819 4.841 4.737 4.747 -0.091 12,961 60,582 +1,489
Sep14 140501 4.801 4.817 4.714 4.724 -0.089 10,128 61,579 +823
Oct14 140501 4.801 4.818 4.718 4.729 -0.089 17,690 120,745 +336
Nov14 140501 4.841 4.841 4.759 4.766 -0.089 5,744 39,509 -237
Dec14 140501 4.940 4.951 4.860 4.869 -0.086 4,965 55,396 -77
Jan15 140501 5.002 5.013 4.930 4.939 -0.083 7,556 64,347 -726
Feb15 140501 4.956 4.959 4.886 4.896 -0.080 1,603 25,322 -76
Mar15 140501 4.860 4.860 4.773 4.784 -0.072 6,017 51,655 -216
Apr15 140501 4.219 4.244 4.204 4.221 -0.018 6,399 64,511 -255
May15 140501 4.168 4.191 4.163 4.174 -0.014 2,111 26,911 +649
Jun15 140501 4.180 4.199 4.170 4.189 -0.011 1,031 15,529 +661
Jul15 140501 4.201 4.212 4.201 4.212 -0.009 670 8,824 -78
Aug15 140501 4.196 4.207 4.190 4.207 -0.009 53 12,908 +7
Sep15 140501 4.181 4.192 4.176 4.191 -0.008 177 7,365 +156
Total Volume and Open Interest 216,618 1,084,526 +3,847
Brent Crude Oil(ICE)
Jun14 140501 108.08 108.12 106.85 107.76 -0.31 206,500 254,507 -6,510
Jul14 140501 107.53 107.56 106.32 107.21 -0.32 123,253 246,273 +2,824
Aug14 140501 106.95 106.95 105.79 106.68 -0.28 43,314 109,387 -143
Sep14 140501 106.28 106.30 105.16 106.05 -0.25 31,832 125,434 +1,105
Oct14 140501 105.68 105.72 104.62 105.49 -0.23 15,871 67,873 +1,110
Nov14 140501 105.21 105.21 104.15 105.01 -0.20 10,301 49,855 +165
Dec14 140501 104.72 104.73 103.69 104.52 -0.19 61,241 176,447 -1,822
Jan15 140501 104.10 104.10 103.31 104.08 -0.17 5,823 40,230 -187
Feb15 140501 103.26 103.70 102.90 103.66 -0.15 2,532 23,668 -170
Mar15 140501 102.76 103.24 102.70 103.24 -0.16 3,342 32,405 -458
Apr15 140501 102.86 102.86 102.86 102.86 -0.16 1,042 16,689 +157
May15 140501 102.45 102.45 102.45 102.45 -0.18 911 14,891 +268
Jun15 140501 102.18 102.18 101.40 102.04 -0.18 9,895 72,219 +827
Jul15 140501 101.68 101.68 101.68 101.68 -0.19 650 16,125 -69
Total Volume and Open Interest 535,632 1,488,670 -430
Gas Oil(ICE)
May14 140501 906.00 906.25 895.75 899.75 -3.50 39,598 65,611 -749
Jun14 140501 902.25 904.25 893.50 897.50 -3.50 79,392 126,084 -2,712
Jul14 140501 901.50 902.00 891.75 895.75 -3.25 27,995 55,547 +4,133
Aug14 140501 899.25 899.25 891.00 894.75 -3.25 10,118 34,660 +387
Sep14 140501 898.50 898.50 890.50 894.00 -3.50 6,933 36,992 +1,127
Oct14 140501 895.00 895.50 889.25 893.00 -3.00 3,601 27,527 -14
Nov14 140501 894.50 894.50 887.50 891.00 -3.00 1,592 21,213 -55
Dec14 140501 892.50 892.75 884.75 888.50 -2.75 14,790 71,560 +1,021
Jan15 140501 885.50 885.50 885.50 885.50 -2.50 556 14,068 +9
Total Volume and Open Interest 184,575 453,262 +3,147
Ethanol(CBOT)
May14 140501 2.217 2.217 2.170 2.170 -0.090 156 294 -100
Jun14 140501 2.166 2.166 2.100 2.116 -0.070 266 1,838 -71
Jul14 140501 2.096 2.096 2.062 2.078 -0.065 268 1,265 +31
Aug14 140501 2.064 2.064 2.020 2.020 -0.066 110 1,047 -52
Sep14 140501 2.007 2.007 1.962 1.963 -0.065 23 627 +0
Oct14 140501 1.940 1.950 1.922 1.922 -0.065 42 680 +22
Nov14 140501 1.920 1.920 1.883 1.893 -0.047 30 365 +12
Dec14 140501 1.880 1.880 1.840 1.845 -0.050 44 566 -12
Total Volume and Open Interest 968 7,350 -152
WTI Crude Oil(ICE)
Jun14 140501 99.71 99.88 98.75 99.42 -0.32 38,095 106,097 +1,303
Jul14 140501 99.06 99.16 98.12 98.75 -0.36 18,693 46,776 +1,521
Aug14 140501 97.88 98.18 97.32 97.91 -0.37 6,524 23,384 -423
Sep14 140501 96.91 97.20 96.44 97.04 -0.35 4,895 30,731 -200
Oct14 140501 95.80 96.30 95.59 96.19 -0.31 1,213 13,040 +176
Nov14 140501 94.80 95.39 94.80 95.39 -0.28 888 12,514 +69
Dec14 140501 94.92 94.92 94.05 94.66 -0.27 10,412 100,780 -482
Jan15 140501 93.90 93.90 93.90 93.90 -0.27 210 8,553 +7
Feb15 140501 93.16 93.16 93.16 93.16 -0.28 232 2,962 -9
Mar15 140501 92.50 92.50 92.50 92.50 -0.27 268 11,006 +34
Apr15 140501 91.85 91.85 91.85 91.85 -0.26 138 898 -36
May15 140501 91.26 91.26 91.26 91.26 -0.26 146 1,178 +30
Jun15 140501 90.53 90.72 90.53 90.72 -0.26 1,174 27,842 -1,009
Jul15 140501 90.08 90.08 90.08 90.08 -0.25 17 1,534 -1
Aug15 140501 89.47 89.47 89.47 89.47 -0.25 24 961 -4
Sep15 140501 88.96 88.96 88.96 88.96 -0.25 1,015 6,286 -823
Total Volume and Open Interest 86,893 509,038 -63
US Dollar Index(ICE)
Jun14 140501 79.570 79.605 79.480 79.580 +0.048 10,324 51,335 +105
Sep14 140501 79.720 79.735 79.660 79.720 +0.052 31 1,450 +17
Dec14 140501 79.860 79.860 79.860 79.860 +0.052 43 177 -4
Total Volume and Open Interest 10,398 52,985 +118
Australian Dollar(CME)
Jun14 140501 92.57 92.85 92.32 92.44 -0.23 58,118 109,395 +343
Sep14 140501 91.99 92.26 91.75 91.86 -0.23 120 517 -64
Dec14 140501 91.28 91.52 91.28 91.28 -0.24 0 13 +0
Total Volume and Open Interest 58,238 109,934 +279
British Pound(CME)
Jun14 140501 168.69 169.16 168.66 168.89 +0.08 76,977 234,702 +1,986
Sep14 140501 168.68 169.00 168.63 168.76 +0.08 349 1,188 +39
Dec14 140501 168.61 168.61 168.53 168.61 +0.08 1 79 +1
Total Volume and Open Interest 77,327 236,030 +2,026
Canadian Dollar(CME)
Jun14 140501 91.14 91.26 90.84 91.07 -0.19 62,331 115,458 +4,525
Sep14 140501 90.95 91.06 90.67 90.87 -0.19 434 5,097 +231
Dec14 140501 90.65 90.86 90.51 90.67 -0.19 60 2,385 +60
Mar15 140501 90.47 90.66 90.47 90.47 -0.19 0 436 +0
Total Volume and Open Interest 62,825 123,589 +4,816
Japanese Yen(CME)
Jun14 140501 97.85 97.95 97.68 97.77 -0.18 70,577 167,682 +928
Sep14 140501 97.94 98.00 97.76 97.82 -0.18 90 996 +32
Dec14 140501 97.84 98.07 97.84 97.89 -0.18 1 85 +1
Total Volume and Open Interest 70,668 168,820 +961
Swiss Franc(CME)
Jun14 140501 113.69 113.90 113.62 113.77 +0.08 26,846 46,955 -268
Sep14 140501 113.74 113.95 113.74 113.86 +0.08 9 324 +2
Dec14 140501 113.96 113.96 113.89 113.96 +0.07 0 142 +0
Total Volume and Open Interest 26,855 47,424 -266
EuroFX(CME)
Jun14 140501 138.65 138.88 138.62 138.63 -0.07 179,268 259,078 -4,569
Sep14 140501 138.68 138.85 138.61 138.61 -0.07 3,571 11,787 +2,592
Dec14 140501 138.79 138.79 138.61 138.61 -0.06 10 382 -6
Total Volume and Open Interest 182,854 271,515 -1,978
Mexican Peso(CME)
May14 140501 765.50 765.50 764.50 765.50 +1.00      
Jun14 140501 761.75 764.25 761.25 763.75 +1.00 28,266 127,104 -2,016
Total Volume and Open Interest 28,266 128,100 -2,016
Brazilian Real(CME)
Jun14 140501 444.40 444.45 444.40 444.40 -0.05 130 13,681 +17
Jul14 140501 440.60 440.90 440.60 440.60 -0.30 0 202 +0
Aug14 140501 436.80 436.85 436.80 436.80 -0.05      
Sep14 140501 433.00 433.25 433.00 433.00 -0.25 0 1 +0
Total Volume and Open Interest 250 22,059 -8
30-Year T-Bonds(CBOT)
Jun14 140501 134~280 135~280 134~220 135~220 +0~240 291,113 733,186 -9,088
Sep14 140501 134~010 135~020 133~300 134~290 +0~240 588 1,753 +241
Dec14 140501 134~000 134~000 133~310 134~000 +0~010      
Total Volume and Open Interest 291,701 734,939 -8,847
10-Year T-Notes(CBOT)
Jun14 140501 124~135 124~255 124~095 124~210 +0~075 1,129,567 2,516,039 +23,038
Sep14 140501 123~170 123~285 123~135 123~245 +0~075 1,367 12,648 -31
Dec14 140501 123~240 123~240 123~165 123~240 +0~075      
Total Volume and Open Interest 1,130,934 2,528,687 +23,007
5-Year T-Notes(CBOT)
Jun14 140501 119~142 119~206 119~120 119~184 +0~040 598,983 2,078,501 -6,429
Sep14 140501 118~180 118~264 118~180 118~246 +0~046 10,789 18,585 +7,022
Dec14 140501 118~246 118~246 118~200 118~246 +0~046      
Total Volume and Open Interest 609,772 2,097,086 +593
2 Year T-Notes(CBOT)
Jun14 140501 109~302 109~312 109~296 109~304 +0~004 211,627 1,085,118 +3,799
Sep14 140501 109~200 109~216 109~200 109~212 +0~010 3,451 28,670 +1,608
Dec14 140501 109~212 109~212 109~202 109~212 +0~010      
Total Volume and Open Interest 215,078 1,113,788 +5,407
Eurodollars(CME)
Jun14 140501 99.775 99.780 99.775 99.775 +0.005 50,388 763,439 +3,988
Sep14 140501 99.760 99.765 99.755 99.755 unch 55,703 714,950 +8,812
Dec14 140501 99.720 99.725 99.715 99.715 -0.005 79,190 886,082 +2,676
Mar15 140501 99.630 99.635 99.625 99.625 -0.005 113,165 1,051,313 -4,231
Jun15 140501 99.455 99.465 99.450 99.455 unch 120,278 1,072,829 +8,913
Sep15 140501 99.230 99.250 99.225 99.240 +0.010 107,777 992,475 +4,899
Dec15 140501 98.960 98.990 98.950 98.975 +0.015 122,148 1,222,978 +121
Mar16 140501 98.665 98.700 98.655 98.685 +0.020 107,714 906,444 +3,268
Jun16 140501 98.370 98.405 98.350 98.385 +0.020 128,216 784,740 +851
Sep16 140501 98.080 98.125 98.060 98.105 +0.025 92,068 482,824 +9,909
Dec16 140501 97.815 97.860 97.795 97.840 +0.030 89,588 666,405 +2,091
Mar17 140501 97.590 97.635 97.570 97.615 +0.030 80,490 448,507 +31
Jun17 140501 97.375 97.420 97.350 97.400 +0.035 43,055 236,969 -3,958
Sep17 140501 97.175 97.230 97.160 97.215 +0.040 29,531 173,866 -784
Dec17 140501 96.990 97.055 96.975 97.040 +0.050 33,652 217,360 -1,931
Mar18 140501 96.830 96.900 96.815 96.885 +0.055 20,643 128,652 -1,662
Jun18 140501 96.675 96.755 96.665 96.740 +0.060 13,984 130,337 -498
Sep18 140501 96.545 96.630 96.540 96.615 +0.065 8,728 53,233 +1,383
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140501 147~01 148~21 146~24 148~17 +1~08 60,327 482,377 -4,232
Sep14 140501 147~09 147~09 146~00 147~09 +1~09 2 16 -1
Dec14 140501 147~09 147~09 146~00 147~09 +1~09      
Total Volume and Open Interest 60,329 482,393 -4,233
30 Day Federal Funds(CBOT)
May14 140501 99.910 99.910 99.910 99.910 unch 4,815 24,552 +711
Jun14 140501 99.905 99.905 99.905 99.905 unch 1,659 21,698 -589
Jul14 140501 99.905 99.905 99.900 99.905 unch 56 24,825 +1
Aug14 140501 99.895 99.895 99.895 99.895 unch 195 17,559 -106
Sep14 140501 99.890 99.895 99.890 99.890 unch 939 18,261 -136
Oct14 140501 99.890 99.890 99.885 99.890 unch 428 13,743 -15
Total Volume and Open Interest 18,807 358,404 -1,470
3-Mth Euro-Yen(CME)
Jun14 140501 99.805 99.805 99.805 99.805 unch      
Sep14 140501 99.810 99.810 99.810 99.810 unch      
Dec14 140501 99.805 99.805 99.805 99.805 unch      
Mar15 140501 99.805 99.805 99.805 99.805 unch      
Jun15 140501 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140501 99.795 99.795 99.795 99.795 unch      
Dec15 140501 99.780 99.780 99.780 99.780 unch      
Mar16 140501 99.640 99.640 99.640 99.640 unch      
Jun16 140501 99.500 99.500 99.500 99.500 unch      
Sep16 140501 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140501 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140501 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140501 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140501 99.81 99.81 99.81 99.81 unch      
Jun15 140501 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140501 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140501 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140501 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140501 144.90 144.98 144.90 144.98 +0.07 385 18,935 -108
Sep14 140501 144.53 144.53 144.53 144.53 +0.07 0 6 +0
Dec14 140501 143.96 143.96 143.96 143.96 +0.07      
Total Volume and Open Interest 385 18,941 -108
Euro-Bund(EUREX)
Jun14 140430 144.32 144.70 144.00 144.54 +0.29 436,315 1,101,691 -19,551
Sep14 140430 143.20 143.53 142.86 143.39 +0.30 412 5,755 +0
Dec14 140430 141.61 141.61 141.04 141.04 +0.29 0 2 +0
Total Volume and Open Interest 436,727 1,107,448 -19,551
Euro-Bobl(EUREX)
Jun14 140430 125.74 125.83 125.56 125.77 +0.09 302,500 911,842 -14,020
Sep14 140430 126.44 126.45 126.42 126.42 +0.12 407 593 +402
Dec14 140430 125.77 125.77 125.77 125.77 +0.09      
Total Volume and Open Interest 302,907 912,435 -13,618
3-Mth Euribor(EUREX)
Jun14 140430 99.715 99.715 99.715 99.715 +0.010 0 1,619 +0
Sep14 140430 99.735 99.740 99.735 99.740 +0.010 14 4,445 +14
Dec14 140430 99.745 99.745 99.745 99.745 +0.015 0 2,531 +0
Total Volume and Open Interest 15 31,214 +14
Long Gilt(LIFFE)
Jun14 140501 110~13 110~22 110~06 110~20 +0~09 188,968 362,679 -1,048
Sep14 140501 109~25 109~25 109~25 109~25 +0~09      
Total Volume and Open Interest 188,968 362,679 -1,048
3-Mth Short Sterling(LIFFE)
Jun14 140501 99.47 99.47 99.46 99.46 0.00 7,884 379,111 -720
Sep14 140501 99.41 99.41 99.39 99.40 0.00 25,620 437,911 -2,425
Dec14 140501 99.26 99.27 99.25 99.26 unch 31,462 369,291 -13,876
Mar15 140501 99.07 99.07 99.05 99.07 unch 47,628 339,812 -4,870
Jun15 140501 98.84 98.85 98.82 98.84 unch 48,150 332,344 +4,610
Sep15 140501 98.61 98.62 98.58 98.61 unch 54,946 294,598 +2,221
Total Volume and Open Interest 417,728 3,374,060 -7,234
3-Mth Euribor(LIFFE)
Jun14 140430 99.720 99.720 99.705 99.715 +0.010 40,507 524,151 -10,529
Sep14 140430 99.740 99.745 99.725 99.740 +0.010 49,439 417,138 -117
Dec14 140430 99.735 99.745 99.725 99.745 +0.015 36,067 398,951 +4,049
Total Volume and Open Interest 325,064 3,624,108 -3,142
3-Mth Aus T-Bills(SFE)
Jun14 140501 97.35 97.36 97.35 97.36 unch 2,646 153,743 -131
Sep14 140501 97.34 97.35 97.33 97.34 unch 26,810 208,734 +1,746
Dec14 140501 97.28 97.30 97.28 97.29 unch 19,859 188,638 +4,726
Mar15 140501 97.19 97.21 97.18 97.20 unch 25,792 156,398 +6,816
Jun15 140501 97.06 97.10 97.05 97.09 +0.01 12,933 106,865 +3,353
Sep15 140501 96.93 96.96 96.91 96.95 +0.01 4,346 72,611 -1,061
Dec15 140501 96.80 96.83 96.79 96.82 +0.02 1,201 42,189 -641
Mar16 140501 96.66 96.70 96.66 96.69 +0.01 475 23,889 -866
Jun16 140501 96.57 96.57 96.57 96.57 +0.02 46 4,295 -30
Sep16 140501 96.45 96.45 96.45 96.45 unch 44 1,555 -43
Total Volume and Open Interest 94,196 959,249 +13,791
10-Year Aus T-Bonds(SFE)
Jun14 140501 96.05 96.11 96.03 96.07 +0.01 77,739 603,401 +9,168
Sep14 140501 96.07 96.07 96.07 96.07 +0.01      
Total Volume and Open Interest 77,739 603,401 +9,168
3-Year Aus T-Bonds(SFE)
Jun14 140501 97.05 97.09 97.03 97.07 +0.01 96,025 633,408 -4,018
Sep14 140501 97.07 97.07 97.07 97.07 +0.01      
Total Volume and Open Interest 96,025 633,408 -4,018
Gold(CMX)
Jun14 140501 1291.9 1293.0 1277.3 1283.4 -12.5 103,817 218,906 +365
Aug14 140501 1292.1 1292.1 1278.0 1283.6 -12.4 2,837 51,769 +1,418
Oct14 140501 1291.4 1291.4 1278.0 1283.7 -12.4 155 10,324 -33
Dec14 140501 1292.4 1292.4 1278.0 1283.8 -12.4 577 27,516 -62
Feb15 140501 1284.0 1284.0 1284.0 1284.0 -12.5 88 4,460 +7
Apr15 140501 1285.0 1285.0 1284.3 1284.3 -12.5 406 8,201 +6
Jun15 140501 1284.7 1284.7 1284.7 1284.7 -12.5 1,029 10,135 +11
Aug15 140501 1285.3 1285.3 1285.3 1285.3 -12.5 401 8,419 +401
Oct15 140501 1286.1 1286.1 1286.1 1286.1 -12.5 0 459 +0
Dec15 140501 1298.8 1298.8 1284.3 1287.2 -12.5 44 10,641 -16
Feb16 140501 1288.7 1288.7 1288.7 1288.7 -12.5 0 480 +0
Total Volume and Open Interest 110,258 378,092 +2,007
Silver(CMX)
May14 140501 1917.0 1917.0 1875.0 1898.9 -13.0 16,950 2,785 -6,346
Jul14 140501 1919.0 1925.0 1868.5 1904.3 -13.1 49,382 100,283 +8,286
Sep14 140501 1923.5 1923.5 1876.5 1907.6 -13.0 772 10,046 +184
Dec14 140501 1926.0 1926.0 1879.5 1911.7 -13.0 910 15,908 +154
Mar15 140501 1915.2 1915.2 1915.2 1915.2 -13.0 62 2,982 +10
May15 140501 1911.0 1917.4 1911.0 1917.4 -13.0 15 966 +10
Jul15 140501 1919.8 1919.8 1919.8 1919.8 -13.0 3 3,038 +2
Total Volume and Open Interest 68,816 149,341 +2,447
Platinum(NYMEX)
Jul14 140501 1427.6 1429.3 1412.1 1427.5 -0.4 8,636 60,875 +868
Oct14 140501 1424.9 1429.8 1415.6 1428.8 -0.5 90 2,453 +45
Jan15 140501 1430.6 1430.6 1430.6 1430.6 -0.5 2 67 +2
Apr15 140501 1430.6 1430.6 1430.6 1430.6 -0.5      
Total Volume and Open Interest 8,729 63,427 +915
Palladium(NYMEX)
Jun14 140501 809.75 819.30 806.40 814.15 +1.65 4,022 38,072 +541
Sep14 140501 815.00 820.00 811.95 815.10 +1.65 176 4,780 +76
Dec14 140501 816.60 816.60 815.50 815.50 +1.65 1 233 +0
Total Volume and Open Interest 4,199 43,087 +617
Copper(CMX)
May14 140501 302.60 303.65 301.25 302.90 -0.05 7,404 4,060 -2,861
Jul14 140501 301.75 303.40 300.30 302.15 -0.60 40,097 98,212 +2,323
Sep14 140501 301.70 302.80 300.00 301.55 -0.80 4,722 23,231 +445
Dec14 140501 302.10 302.20 299.75 301.25 -0.80 1,103 6,625 -173
Mar15 140501 300.00 301.20 300.00 301.20 -0.85 59 1,020 +15
Total Volume and Open Interest 54,976 138,987 +304
DJIA Index(CBOT)
Jun14 140501 16511 16534 16460 16488 -23 111 4,931 -466
Sep14 140501 16419 16440 16419 16419 -21 0 2 +0
Dec14 140501 16349 16370 16349 16349 -21      
Mar15 140501 16270 16291 16270 16270 -21      
Total Volume and Open Interest 111 4,933 -466
E-mini DJIA Index(CBOT)
Jun14 140501 16515 16537 16456 16488 -23 124,193 121,623 -387
Sep14 140501 16455 16455 16419 16419 -21 12 141 +5
Dec14 140501 16349 16349 16349 16349 -21 10 20 +1
Mar15 140501 16270 16270 16270 16270 -21      
Total Volume and Open Interest 124,215 121,784 -381
S & P 500(CME)
Jun14 140501 1879.10 1882.50 1871.70 1877.70 -0.20 4,615 129,189 +670
Sep14 140501 1870.30 1874.50 1867.50 1870.30 -0.20 0 1,871 +5
Dec14 140501 1862.80 1867.00 1860.00 1862.80 -0.20 0 775 +0
Mar15 140501 1855.40 1859.60 1852.60 1855.40 -0.20 0 393 +0
Total Volume and Open Interest 4,615 132,228 +675
S & P 500 E-Mini(Globex)
Jun14 140501 1879.50 1882.75 1871.50 1877.75 -0.25 1,219,110 2,835,160 +18,296
Sep14 140501 1872.50 1875.25 1864.25 1870.25 -0.25 1,826 14,711 +116
Total Volume and Open Interest 1,220,954 2,852,227 +18,416
NASDAQ 100(CME)
Jun14 140501 3576.50 3606.00 3571.00 3586.80 +13.50 375 16,591 -12
Sep14 140501 3579.80 3580.00 3579.80 3579.80 +13.30      
Dec14 140501 3573.50 3573.50 3560.30 3573.50 +13.20      
Total Volume and Open Interest 375 16,591 -12
NASDAQ 100 E-Mini(Globex)
Jun14 140501 3577.00 3605.50 3570.50 3586.80 +13.50 306,700 348,588 +679
Sep14 140501 3579.50 3599.00 3579.50 3579.80 +13.30 35 295 +17
Total Volume and Open Interest 306,735 348,922 +696
S & P Midcap 400(CME)
Jun14 140501 1354.60 1354.60 1353.10 1354.60 +1.50 0 1,117 +0
Sep14 140501 1352.60 1352.60 1351.10 1352.60 +1.50      
Dec14 140501 1349.50 1349.50 1348.00 1349.50 +1.50      
Total Volume and Open Interest 0 1,117 +0
Volatility Index(CBOE)
May14 140501 15.00 15.10 14.80 14.90 -0.10 51,409 145,350 -5,689
Jun14 140501 15.75 15.82 15.60 15.75 unch 25,196 82,745 +3,424
Jul14 140501 16.25 16.35 16.13 16.20 -0.05 9,614 44,582 -30
Aug14 140501 16.68 16.76 16.60 16.70 unch 5,407 28,765 +747
Total Volume and Open Interest 98,997 358,848 -38
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140501 14305 14515 14305 14470 +165 6,466 61,002 +234
Sep14 140501 14545 14545 14380 14545 +165 1 60 +1
Total Volume and Open Interest 6,467 61,062 +235
Nikkei 225(SGX)
Jun14 140501 14295 14500 14235 14480 +240 22,639 259,655 -2,553
Sep14 140501 14475 14475 14475 14475 +245 0 8,657 +2
Dec14 140501 14390 14390 14390 14390 +235 0 27,626 +0
Total Volume and Open Interest 22,652 310,118 -2,542
CAC 40(EURONEXT)
May14 140430 4430.0 4447.5 4422.5 4441.5 -3.5 97,113 292,291 -3,868
Jun14 140430 4395.5 4410.0 4389.0 4407.0 -3.0 1,429 28,023 -118
Jul14 140430 4402.5 4402.5 4402.5 4402.5 -2.5 0 25 +25
Total Volume and Open Interest 98,542 320,492 -3,816
Hang Seng Index(HKFE)
May14 140430 22300 22335 21816 21837 -461 53,277 93,020 +23,493
Jun14 140430 22120 22148 21650 21672 -450 589 8,732 -45
Total Volume and Open Interest 125,819 138,247 -6,037
DAX(EUREX)
Jun14 140430 9586.0 9638.0 9572.5 9617.0 +12.0 103,779 127,149 +739
Sep14 140430 9592.0 9640.0 9584.0 9626.0 +12.0 221 1,935 +35
Dec14 140430 9593.0 9650.5 9593.0 9635.0 +12.0 3 321 +0
Total Volume and Open Interest 104,003 129,405 +774
FT-SE 100(EURONEXT)
Jun14 140501 6760.00 6780.00 6744.00 6772.50 +28.00 112,644 547,445 -5,681
Sep14 140501 6718.00 6722.50 6718.00 6722.50 +27.00 5 453 +5
Dec14 140501 6696.00 6696.00 6696.00 6696.00 +23.00 6 145 +0
Total Volume and Open Interest 112,655 548,043 -5,676
SPI 200(SFE)
Jun14 140501 5474.0 5503.0 5423.0 5434.0 -35.0 36,888 237,117 +5,323
Sep14 140501 5390.0 5390.0 5390.0 5390.0 -36.0 34 2,705 +30
Dec14 140501 5439.0 5439.0 5390.0 5390.0 -36.0 9 2,271 +9
Total Volume and Open Interest 37,404 244,375 +5,529
FTSE MIB(ISE)
Jun14 140430 21690.00 21705.00 21410.00 21487.00 -190.00 26,347 57,734 +479
Sep14 140430 21590.00 21595.00 21360.00 21422.00 -188.00 26 441 +3
Dec14 140430 21302.00 21302.00 21302.00 21302.00 -188.00 0 1 +0
Total Volume and Open Interest 26,373 58,176 +482
KOSPI 200(KFE)
Jun14 140430 256.70 257.65 255.15 255.40 -1.20 136,356 112,013 -387
Sep14 140430 258.50 258.75 256.65 256.90 -1.15 122 2,733 +57
Dec14 140430 258.65 258.65 258.65 258.65 -1.20 0 516 +0
Total Volume and Open Interest 136,478 115,661 -330
GSCI(CME)
May14 140501 648.00 650.00 647.25 649.00 -4.60 252 9,106 -104
Jun14 140501 646.60 646.60 645.00 646.60 -4.50 221 276 +221
Jul14 140501 640.30 640.30 638.50 640.30 -3.90      
Total Volume and Open Interest 473 9,382 +117
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!!!