Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 02, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140502 1475.75 1483.75 1465.00 1480.75 +7.25 15,264 12,398 -4,470
Jul14 140502 1462.50 1472.00 1451.00 1470.75 +9.75 76,328 310,137 -3,585
Aug14 140502 1400.50 1408.75 1392.00 1407.00 +7.25 4,377 22,966 +781
Sep14 140502 1280.00 1287.00 1274.25 1281.50 +0.25 2,616 13,317 +617
Nov14 140502 1225.00 1229.00 1219.00 1222.50 -3.00 26,411 194,585 +941
Jan15 140502 1229.50 1234.25 1224.50 1228.00 -3.00 1,467 20,082 -185
Mar15 140502 1232.25 1237.50 1228.75 1232.00 -3.00 820 8,311 +72
May15 140502 1233.00 1238.25 1231.00 1235.00 -3.25 707 5,231 +68
Jul15 140502 1236.00 1243.00 1234.75 1238.75 -2.50 524 7,166 +138
Aug15 140502 1224.75 1228.25 1224.50 1224.50 -0.75 0 24 +0
Sep15 140502 1201.75 1202.00 1201.75 1201.75 -0.25 1 13 -1
Nov15 140502 1193.00 1200.00 1190.00 1194.50 -1.75 687 11,456 +402
Jan16 140502 1194.75 1196.75 1194.75 1194.75 -2.00 0 29 +0
Mar16 140502 1191.00 1192.75 1191.00 1191.00 -1.75 0 5 +0
Total Volume and Open Interest 129,206 605,923 -5,219
Soybean Meal(CBOT)
May14 140502 487.40 492.10 482.00 491.20 +4.50 7,734 7,972 -2,623
Jul14 140502 476.90 482.00 474.20 480.40 +3.70 31,795 168,422 -983
Aug14 140502 451.50 453.80 449.10 453.20 +2.20 3,519 22,683 +846
Sep14 140502 422.80 423.70 420.10 422.10 -1.00 1,569 9,724 +233
Oct14 140502 391.60 393.00 388.50 390.50 -2.50 637 11,294 +119
Dec14 140502 388.40 390.00 385.90 387.80 -2.20 6,912 66,056 +992
Jan15 140502 387.50 389.50 385.30 387.10 -2.40 890 7,414 +247
Mar15 140502 389.10 390.30 385.90 387.60 -2.70 561 7,514 +62
May15 140502 388.50 390.40 385.70 387.50 -2.90 652 5,119 +406
Jul15 140502 388.70 390.70 386.10 388.00 -2.70 154 4,009 -3
Total Volume and Open Interest 54,438 311,951 -692
Soybean Oil(CBOT)
May14 140502 40.92 41.44 40.15 41.29 +0.37 10,678 5,024 -3,743
Jul14 140502 41.20 41.69 40.87 41.51 +0.35 62,561 168,079 +1,360
Aug14 140502 41.11 41.64 40.85 41.49 +0.37 5,161 16,806 +1,220
Sep14 140502 40.92 41.46 40.69 41.26 +0.35 2,276 11,569 +160
Oct14 140502 40.48 41.04 40.30 40.84 +0.33 1,143 12,325 +262
Dec14 140502 40.57 41.10 40.30 40.90 +0.34 10,448 77,139 +1,398
Jan15 140502 40.60 41.11 40.44 40.99 +0.34 997 7,594 +442
Mar15 140502 40.78 41.26 40.60 41.15 +0.32 480 4,224 +15
May15 140502 40.91 41.40 40.81 41.25 +0.27 591 2,686 +64
Jul15 140502 41.08 41.59 40.98 41.34 +0.19 286 1,545 +51
Total Volume and Open Interest 94,850 308,597 +1,377
Canola(WCE)
May14 140502 487.9 493.4 487.9 493.4 +14.3 1,703 1,223 -1,541
Jul14 140502 469.0 480.9 462.5 480.4 +11.2 6,941 95,027 -1,980
Nov14 140502 475.5 484.8 469.3 484.4 +8.2 4,967 68,867 -1,385
Jan15 140502 481.0 489.9 476.7 489.9 +8.1 93 16,185 +21
Mar15 140502 481.7 494.6 481.7 494.6 +8.0 23 5,204 -8
Total Volume and Open Interest 13,735 191,060 -4,885
Corn(CBOT)
May14 140502 503.00 505.25 492.00 494.00 -9.25 30,696 25,254 -9,756
Jul14 140502 507.00 509.75 497.75 499.50 -7.50 112,742 626,416 -960
Sep14 140502 502.75 506.00 494.50 496.25 -6.25 17,026 189,745 +1,054
Dec14 140502 499.25 502.75 492.25 494.00 -5.50 36,107 383,425 +1,724
Mar15 140502 507.25 510.25 500.50 502.00 -5.50 3,177 57,963 +260
May15 140502 512.25 516.25 507.00 508.25 -5.50 1,600 11,951 +264
Jul15 140502 518.50 521.50 511.50 513.75 -5.25 1,867 18,058 +410
Sep15 140502 497.50 500.75 491.50 493.00 -5.00 71 1,538 -21
Dec15 140502 493.25 497.50 487.00 489.50 -5.00 1,316 39,878 +276
Mar16 140502 502.00 502.50 496.00 497.00 -5.50 14 630 +10
Total Volume and Open Interest 204,634 1,357,555 -6,738
Wheat(CBOT)
May14 140502 701.75 710.50 698.00 707.75 +9.00 9,091 2,896 -3,605
Jul14 140502 709.25 720.75 706.25 716.00 +8.75 62,285 228,744 +4,380
Sep14 140502 717.00 728.75 714.75 724.25 +8.25 9,800 47,572 -171
Dec14 140502 731.50 742.50 728.50 737.75 +8.00 12,965 53,061 +880
Mar15 140502 745.75 752.25 741.00 749.25 +7.50 1,021 15,793 +332
May15 140502 751.75 756.00 747.25 755.00 +7.75 256 1,606 +32
Total Volume and Open Interest 96,430 358,841 +2,295
Wheat(KCBT)
May14 140502 817.00 835.00 806.25 831.75 +25.50 1,627 821 -1,130
Jul14 140502 806.00 828.00 805.50 821.75 +17.75 18,466 90,177 +1,190
Sep14 140502 809.75 828.25 809.75 823.50 +16.25 2,331 19,012 +416
Dec14 140502 816.00 834.00 815.25 827.75 +12.50 3,646 29,980 +791
Mar15 140502 822.00 834.50 817.25 827.25 +10.00 303 2,584 +99
May15 140502 818.25 821.50 810.00 817.75 +7.75 89 342 +17
Total Volume and Open Interest 26,683 144,755 +1,516
Wheat(MGE)
May14 140502 748.25 763.00 748.25 763.00 +14.25 1,113 402 -759
Jul14 140502 762.50 779.50 762.00 775.00 +13.75 6,403 34,874 -639
Sep14 140502 772.00 787.00 772.00 782.75 +10.75 2,017 14,748 +533
Dec14 140502 782.00 799.00 782.00 793.75 +11.75 1,346 14,708 +272
Mar15 140502 794.75 804.50 792.00 800.25 +10.50 377 4,525 +142
Total Volume and Open Interest 11,314 69,899 -436
Oats(CBOT)
May14 140502 412.00 418.00 400.00 407.50 -10.50 77 272 -56
Jul14 140502 352.00 353.00 342.50 350.00 -3.00 298 4,691 +30
Sep14 140502 336.00 340.00 336.00 337.75 -2.25 29 155 +9
Dec14 140502 329.00 333.00 326.00 327.25 -5.75 83 2,008 -46
Total Volume and Open Interest 493 7,284 -61
Rough Rice(CBOT)
May14 140502 15.58 15.65 15.50 15.50 -0.15 88 194 -82
Jul14 140502 15.49 15.52 15.38 15.49 -0.03 325 5,700 +95
Sep14 140502 14.50 14.54 14.43 14.52 -0.02 34 1,606 +14
Nov14 140502 14.56 14.65 14.56 14.64 -0.01 1 528 +1
Total Volume and Open Interest 448 8,029 +28
Live Cattle(CME)
Jun14 140502 139.380 139.950 137.880 138.050 -1.200 27,049 173,103 -677
Aug14 140502 138.500 139.575 137.050 137.350 -1.225 15,051 83,221 +786
Oct14 140502 142.150 143.800 141.200 141.735 -0.815 8,951 47,220 +202
Dec14 140502 144.350 145.700 143.250 144.185 -0.165 4,093 24,495 -270
Feb15 140502 145.325 146.735 144.435 145.285 -0.150 1,097 10,403 +204
Apr15 140502 145.380 146.650 144.685 145.575 +0.075 380 4,060 +24
Total Volume and Open Interest 56,694 343,714 -638
Feeder Cattle(CME)
May14 140502 183.830 184.630 182.880 183.500 -0.450 2,188 7,827 -375
Aug14 140502 190.685 193.485 189.735 190.330 -0.155 4,634 24,533 +843
Sep14 140502 190.985 193.985 190.600 191.100 +0.115 520 3,580 +51
Oct14 140502 191.000 193.985 190.500 191.330 +0.345 832 3,789 +115
Nov14 140502 190.750 193.100 190.000 191.130 +0.380 284 2,207 +76
Jan15 140502 187.750 189.650 187.000 187.750 +0.500 65 754 +26
Mar15 140502 186.000 187.450 185.130 185.750 +0.900 25 223 +16
Total Volume and Open Interest 8,552 42,942 +756
Lean Hogs(CME)
May14 140502 116.850 117.450 116.100 117.230 -0.155 1,064 2,667 -187
Jun14 140502 122.100 123.200 121.635 122.230 -0.570 24,866 95,773 -3,635
Jul14 140502 121.500 122.785 121.135 121.980 -0.720 5,122 27,415 -632
Aug14 140502 122.035 122.850 121.400 121.650 -1.250 8,302 43,118 -1,145
Oct14 140502 103.500 104.035 103.000 103.035 -0.915 3,663 40,534 -104
Dec14 140502 92.850 94.730 92.850 94.480 +1.080 1,558 29,388 -8
Feb15 140502 88.080 90.000 88.080 89.800 +1.000 493 10,337 +8
Apr15 140502 88.450 89.350 88.000 88.000 +0.250 49 6,250 +16
Total Volume and Open Interest 45,183 257,229 -5,643
Class III Milk(CME)
Apr14 140430 24.31 24.31 24.31 24.31 +0.01 42 5,018 -68
May14 140502 22.90 22.90 22.70 22.75 -0.10 352 5,000 -60
Jun14 140502 21.77 21.89 21.45 21.55 -0.27 525 4,591 +123
Jul14 140502 20.84 20.88 20.50 20.55 -0.24 195 3,041 -4
Aug14 140502 20.08 20.19 19.92 19.94 -0.22 108 2,520 +29
Total Volume and Open Interest 1,385 25,384 -4,847
Cocoa(ICE)
May14 140502 2913 2913 2910 2910 -6 133 709 -35
Jul14 140502 2916 2925 2905 2917 -5 16,402 105,916 +1,803
Sep14 140502 2931 2935 2919 2928 -6 2,209 36,400 +82
Dec14 140502 2936 2946 2930 2940 -5 1,231 33,877 -111
Mar15 140502 2950 2951 2939 2947 -5 836 19,829 +180
May15 140502 2942 2947 2942 2947 -3 857 4,094 +493
Jul15 140502 2943 2943 2943 2943 -2 12 2,438 +7
Total Volume and Open Interest 21,694 204,172 +2,414
Coffee "C"(ICE)
May14 140502 202.00 202.00 200.60 200.60 -0.85 25 190 -16
Jul14 140502 204.55 207.00 200.90 203.20 -0.95 11,889 83,776 -791
Sep14 140502 208.00 209.10 203.10 205.30 -0.95 2,112 27,295 -22
Dec14 140502 209.20 211.35 205.50 207.75 -0.95 1,384 21,170 +309
Mar15 140502 208.45 213.10 207.85 209.95 -1.00 591 12,364 +35
May15 140502 210.00 213.60 210.00 210.50 -1.00 223 3,546 -131
Total Volume and Open Interest 16,383 156,810 -582
Orange Juice(ICE)
May14 140502 152.60 156.50 152.50 156.30 +3.90 472 1,776 -426
Jul14 140502 157.20 164.90 157.05 160.25 +3.05 1,248 15,726 +176
Sep14 140502 158.35 165.00 158.35 161.00 +2.25 216 1,462 +133
Nov14 140502 161.65 163.25 161.65 162.45 +1.35 39 625 +32
Jan15 140502 160.75 163.25 160.75 162.95 +1.35 14 220 -10
Mar15 140502 162.50 162.50 162.50 162.50 +1.35      
Total Volume and Open Interest 1,989 19,809 -95
Sugar #11(ICE)
Jul14 140502 17.84 17.85 17.40 17.45 -0.35 56,600 435,018 +3,061
Oct14 140502 18.45 18.45 18.06 18.11 -0.32 23,308 156,132 +2,395
Mar15 140502 19.25 19.25 18.83 18.89 -0.32 10,512 102,085 -64
May15 140502 19.14 19.17 18.79 18.85 -0.30 1,655 24,359 +439
Jul15 140502 19.08 19.08 18.70 18.77 -0.28 466 22,448 +147
Oct15 140502 19.23 19.23 18.89 18.97 -0.20 241 17,000 -3
Mar16 140502 19.34 19.41 19.25 19.33 -0.18 75 10,261 +39
May16 140502 19.13 19.22 19.12 19.13 -0.18 10 1,992 +0
Total Volume and Open Interest 93,986 776,090 -13,385
London Cocoa(LCE)
May14 140502 1807 1809 1801 1806 -2 11,098 49,599 -405
Jul14 140502 1818 1825 1815 1822 unch 14,835 79,012 -615
Sep14 140502 1824 1828 1819 1825 unch 6,298 39,195 +65
Dec14 140502 1820 1826 1816 1823 +1 5,223 49,433 +4
Mar15 140502 1812 1818 1809 1817 +2 2,731 50,151 +170
May15 140502 1804 1811 1804 1809 unch 707 10,943 +0
Jul15 140502 1805 1805 1805 1805 unch 14 914 +0
Total Volume and Open Interest 40,920 280,121 -781
London Sugar(LCE)
Aug14 140502 477.30 479.00 470.00 470.50 -7.90 4,863 44,803 +669
Oct14 140502 482.40 483.60 475.20 476.10 -7.40 3,032 20,606 +424
Dec14 140502 494.20 494.30 486.20 486.90 -7.20 333 7,675 +138
Mar15 140502 503.00 503.00 497.30 497.80 -7.00 171 5,940 +22
May15 140502 506.20 506.20 502.70 502.70 -6.60 0 2,481 +0
Total Volume and Open Interest 8,402 83,313 +1,261
Cotton(ICE)
May14 140502 94.50 94.89 93.96 94.19 +0.12 47 564 -41
Jul14 140502 94.49 95.10 93.84 94.32 +0.12 11,896 118,644 +3,499
Oct14 140502 84.24 84.89 84.24 84.56 +0.34 4 84 +0
Dec14 140502 83.30 83.95 83.09 83.94 +0.56 3,931 59,130 +1,166
Mar15 140502 82.84 83.25 82.66 83.25 +0.54 201 4,409 +96
May15 140502 83.15 83.15 83.15 83.15 +0.50 5 500 +2
Total Volume and Open Interest 16,137 184,901 +4,767
Lumber(CME)
May14 140502 338.0 346.0 337.7 344.5 +7.0 200 913 -161
Jul14 140502 333.0 342.2 333.0 341.5 +7.4 207 3,178 +52
Sep14 140502 338.9 345.2 338.9 345.2 +8.6 22 386 +17
Nov14 140502 342.0 342.0 334.7 341.9 +7.1 1 88 +1
Total Volume and Open Interest 430 4,567 -91
Crude Oil(NYM)
Jun14 140502 99.17 100.14 99.17 99.76 +0.34 282,979 326,249 -15,345
Jul14 140502 98.53 99.40 98.53 99.04 +0.29 83,809 194,920 +2,300
Aug14 140502 97.70 98.53 97.70 98.16 +0.25 42,647 103,763 +2,545
Sep14 140502 96.83 97.62 96.82 97.27 +0.23 33,393 109,742 +1,867
Oct14 140502 96.02 96.71 96.02 96.41 +0.22 14,498 62,826 -640
Nov14 140502 95.51 95.94 95.30 95.59 +0.20 8,936 46,518 +1,297
Dec14 140502 94.50 95.21 94.48 94.84 +0.18 50,889 214,859 -65
Jan15 140502 93.85 94.20 93.81 94.07 +0.17 4,625 50,010 +406
Feb15 140502 93.38 93.38 93.08 93.33 +0.17 2,371 28,006 -241
Mar15 140502 92.58 92.73 92.58 92.67 +0.17 4,241 47,027 +738
Apr15 140502 92.03 92.03 91.76 92.01 +0.16 812 19,572 +238
May15 140502 91.41 91.41 91.41 91.41 +0.15 1,892 18,477 -67
Jun15 140502 90.60 91.15 90.60 90.86 +0.14 13,030 66,907 +1,635
Jul15 140502 90.42 90.42 90.21 90.21 +0.13 1,788 19,622 -41
Aug15 140502 89.60 89.60 89.60 89.60 +0.13 557 15,336 +249
Sep15 140502 89.08 89.08 89.08 89.08 +0.12 1,998 24,588 -151
Total Volume and Open Interest 575,133 1,647,200 -4,321
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140502 99.200 100.150 99.200 99.750 +0.325 7,096 2,337 -164
Jul14 140502 98.575 99.400 98.575 99.050 +0.300 419 1,204 +151
Aug14 140502 98.300 98.350 98.075 98.150 +0.250 111 1,036 +16
Sep14 140502 97.500 97.500 97.275 97.275 +0.225 57 395 +34
Oct14 140502 96.650 96.650 96.400 96.400 +0.200 29 304 -16
Nov14 140502 95.850 95.850 95.600 95.600 +0.200 88 28 -44
Dec14 140502 94.850 94.850 94.850 94.850 +0.200 93 349 +66
Jan15 140502 94.075 94.075 94.075 94.075 +0.175 0 1 +0
Feb15 140502 93.325 93.325 93.325 93.325 +0.175 0 1 +0
Total Volume and Open Interest 7,893 5,733 +43
Heating Oil(NYM)
Jun14 140502 291.17 293.67 291.00 292.23 +0.83 56,713 94,583 -784
Jul14 140502 290.91 293.23 290.50 291.91 +0.87 15,000 41,608 +2,578
Aug14 140502 290.65 292.72 290.24 291.69 +0.89 6,659 18,028 -536
Sep14 140502 290.59 292.63 290.28 291.69 +0.91 5,693 21,816 -66
Oct14 140502 290.78 292.57 290.78 291.67 +0.91 3,493 9,382 +402
Nov14 140502 290.72 292.47 290.23 291.55 +0.88 1,519 7,866 +359
Dec14 140502 290.02 292.27 290.01 291.31 +0.86 6,784 32,169 -1,082
Jan15 140502 291.37 292.06 290.82 291.03 +0.82 897 8,739 +642
Feb15 140502 290.39 291.08 290.02 290.26 +0.80 483 3,415 +24
Mar15 140502 289.41 289.90 288.72 288.92 +0.76 456 4,064 +110
Apr15 140502 287.65 287.98 287.16 287.17 +0.71 167 2,856 +19
May15 140502 286.48 286.90 285.40 285.82 +0.62 85 2,074 +15
Jun15 140502 285.00 285.13 284.48 284.70 +0.55 835 9,984 +401
Jul15 140502 284.55 284.55 283.90 283.90 +0.50 108 433 -7
Total Volume and Open Interest 99,540 267,461 -2,554
Gasoline(NYMEX)
Jun14 140502 293.11 295.84 293.09 294.45 +0.57 72,113 122,756 -742
Jul14 140502 290.80 293.00 290.59 291.87 +1.08 35,710 57,459 -1,128
Aug14 140502 287.40 289.39 287.12 288.35 +1.28 15,996 29,833 +217
Sep14 140502 283.39 285.00 283.18 284.19 +1.43 11,401 32,030 +1,138
Oct14 140502 268.74 269.10 267.50 268.52 +1.61 6,278 21,132 -34
Nov14 140502 262.70 264.53 262.70 264.08 +1.67 4,272 13,195 +99
Dec14 140502 260.29 261.85 260.26 261.27 +1.64 5,165 19,435 -17
Jan15 140502 259.95 260.21 258.98 259.97 +1.62 1,081 6,364 +231
Feb15 140502 259.15 259.80 258.97 259.80 +1.48 352 2,838 +14
Mar15 140502 259.43 260.36 259.43 260.36 +1.43 217 2,443 +14
Total Volume and Open Interest 152,754 311,422 -7,181
e-miNY RBOB Gasoline(NYM)
Jun14 140502 294.50 294.50 294.45 294.50 +0.60      
Jul14 140502 291.90 291.90 291.87 291.90 +1.10      
Aug14 140502 288.40 288.40 288.35 288.40 +1.30      
Sep14 140502 284.20 284.20 284.19 284.20 +1.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun14 140502 4.730 4.765 4.672 4.674 -0.045 82,544 189,952 -403
Jul14 140502 4.760 4.795 4.701 4.704 -0.046 29,449 184,827 +2,120
Aug14 140502 4.762 4.791 4.698 4.701 -0.046 10,307 61,529 +947
Sep14 140502 4.724 4.760 4.677 4.679 -0.045 9,705 61,701 +122
Oct14 140502 4.730 4.760 4.684 4.687 -0.042 20,205 119,856 -889
Nov14 140502 4.767 4.785 4.722 4.725 -0.041 7,305 40,917 +1,408
Dec14 140502 4.885 4.907 4.827 4.829 -0.040 5,877 55,648 +252
Jan15 140502 4.969 4.969 4.896 4.899 -0.040 8,803 63,405 -942
Feb15 140502 4.899 4.899 4.857 4.861 -0.035 1,524 25,151 -171
Mar15 140502 4.780 4.804 4.747 4.754 -0.030 7,194 51,453 -202
Apr15 140502 4.226 4.238 4.207 4.225 +0.004 7,248 65,330 +819
May15 140502 4.167 4.185 4.162 4.180 +0.006 1,289 26,785 -126
Jun15 140502 4.190 4.195 4.180 4.195 +0.006 892 15,902 +373
Jul15 140502 4.209 4.218 4.206 4.218 +0.006 557 9,248 +424
Aug15 140502 4.209 4.213 4.205 4.213 +0.006 18 12,908 +0
Sep15 140502 4.194 4.200 4.187 4.198 +0.007 21 7,366 +1
Total Volume and Open Interest 197,265 1,090,651 +6,125
Brent Crude Oil(ICE)
Jun14 140502 107.72 108.99 107.60 108.59 +0.83 213,559 240,526 -13,981
Jul14 140502 107.22 108.33 107.07 107.97 +0.76 97,921 250,521 +4,248
Aug14 140502 106.66 107.75 106.54 107.38 +0.70 40,740 113,835 +4,448
Sep14 140502 105.95 107.06 105.95 106.70 +0.65 30,707 125,716 +282
Oct14 140502 105.46 106.45 105.39 106.11 +0.62 17,334 67,051 -822
Nov14 140502 104.89 105.92 104.89 105.60 +0.59 10,703 51,885 +2,030
Dec14 140502 104.42 105.43 104.37 105.09 +0.57 56,827 176,397 -50
Jan15 140502 104.14 104.88 104.14 104.61 +0.53 4,154 40,770 +540
Feb15 140502 104.21 104.46 103.83 104.16 +0.50 1,979 23,491 -177
Mar15 140502 103.73 103.73 103.73 103.73 +0.49 3,479 32,585 +180
Apr15 140502 103.34 103.34 103.34 103.34 +0.48 597 16,808 +119
May15 140502 102.92 102.92 102.92 102.92 +0.47 900 15,116 +225
Jun15 140502 102.04 102.78 102.04 102.49 +0.45 13,080 72,001 -218
Jul15 140502 102.13 102.13 102.13 102.13 +0.45 421 16,191 +66
Total Volume and Open Interest 514,619 1,485,678 -2,992
Gas Oil(ICE)
May14 140502 902.00 910.75 901.75 909.50 +9.75 48,246 57,240 -8,371
Jun14 140502 898.25 908.50 898.25 906.75 +9.25 90,584 126,831 +747
Jul14 140502 897.50 906.25 897.50 904.75 +9.00 39,317 55,040 -507
Aug14 140502 896.00 904.50 896.00 903.50 +8.75 12,164 34,295 -365
Sep14 140502 895.50 903.25 895.50 902.50 +8.50 11,414 35,857 -1,135
Oct14 140502 894.25 901.75 894.25 901.25 +8.25 6,963 27,279 -248
Nov14 140502 892.00 899.50 892.00 899.25 +8.25 4,374 21,026 -187
Dec14 140502 889.75 897.50 889.75 896.50 +8.00 18,540 74,158 +2,598
Jan15 140502 891.75 893.25 889.50 893.25 +7.75 156 13,964 -104
Total Volume and Open Interest 231,758 445,690 -7,572
Ethanol(CBOT)
May14 140502 2.179 2.195 2.080 2.143 -0.027 97 250 -44
Jun14 140502 2.088 2.138 2.030 2.054 -0.062 436 1,923 +85
Jul14 140502 2.050 2.090 2.000 2.020 -0.058 96 1,300 +35
Aug14 140502 1.977 1.981 1.960 1.980 -0.040 66 1,075 +28
Sep14 140502 1.965 1.965 1.919 1.931 -0.032 42 619 -8
Oct14 140502 1.886 1.891 1.886 1.890 -0.032 25 688 +8
Nov14 140502 1.885 1.885 1.840 1.854 -0.039 12 369 +4
Dec14 140502 1.831 1.831 1.811 1.818 -0.027 13 579 +13
Total Volume and Open Interest 798 7,472 +122
WTI Crude Oil(ICE)
Jun14 140502 99.33 100.14 99.27 99.76 +0.34 47,106 100,848 -5,249
Jul14 140502 98.76 99.40 98.65 99.04 +0.29 23,835 46,796 +20
Aug14 140502 98.41 98.47 97.85 98.16 +0.25 9,702 23,476 +92
Sep14 140502 97.50 97.52 97.10 97.27 +0.23 6,671 30,314 -417
Oct14 140502 96.65 96.65 96.18 96.41 +0.22 2,549 13,110 +70
Nov14 140502 95.83 95.84 95.42 95.59 +0.20 1,667 12,578 +64
Dec14 140502 94.58 95.11 94.58 94.84 +0.18 12,761 100,135 -645
Jan15 140502 94.07 94.07 94.07 94.07 +0.17 284 8,572 +19
Feb15 140502 93.33 93.33 93.33 93.33 +0.17 228 2,973 +11
Mar15 140502 92.67 92.67 92.67 92.67 +0.17 251 10,924 -82
Apr15 140502 92.01 92.01 92.01 92.01 +0.16 87 860 -38
May15 140502 91.41 91.41 91.41 91.41 +0.15 68 1,188 +10
Jun15 140502 90.86 90.86 90.86 90.86 +0.14 1,833 27,477 -365
Jul15 140502 90.21 90.21 90.21 90.21 +0.13 16 1,536 +2
Aug15 140502 89.60 89.60 89.60 89.60 +0.13 15 960 -1
Sep15 140502 89.08 89.08 89.08 89.08 +0.12 510 6,246 -40
Total Volume and Open Interest 113,075 503,172 -5,866
US Dollar Index(ICE)
Jun14 140502 79.560 79.935 79.515 79.562 -0.018 21,867 52,644 +1,309
Sep14 140502 79.745 80.030 79.670 79.692 -0.028 163 1,416 -34
Dec14 140502 79.925 79.925 79.838 79.838 -0.022 18 192 +15
Total Volume and Open Interest 22,060 54,282 +1,297
Australian Dollar(CME)
Jun14 140502 92.41 92.53 91.75 92.40 -0.04 69,689 108,364 -1,031
Sep14 140502 91.82 91.92 91.29 91.83 -0.03 216 552 +35
Dec14 140502 91.12 91.28 91.05 91.25 -0.03 9 12 -1
Total Volume and Open Interest 69,914 108,937 -997
British Pound(CME)
Jun14 140502 168.81 168.90 168.04 168.64 -0.25 84,051 236,896 +2,194
Sep14 140502 168.72 168.76 167.98 168.51 -0.25 445 1,233 +45
Dec14 140502 168.36 168.61 168.36 168.36 -0.25 0 79 +0
Total Volume and Open Interest 84,498 238,271 +2,241
Canadian Dollar(CME)
Jun14 140502 91.11 91.33 90.68 91.01 -0.06 46,235 110,937 -4,521
Sep14 140502 90.86 91.03 90.62 90.81 -0.06 248 5,151 +54
Dec14 140502 90.70 90.71 90.51 90.61 -0.06 12 2,386 +1
Mar15 140502 90.47 90.47 90.41 90.41 -0.06 0 436 +0
Total Volume and Open Interest 46,523 119,138 -4,451
Japanese Yen(CME)
Jun14 140502 97.74 97.94 96.87 97.84 +0.07 130,222 167,813 +131
Sep14 140502 97.79 97.97 97.00 97.90 +0.08 221 1,021 +25
Dec14 140502 97.35 97.96 97.35 97.96 +0.07 11 85 +0
Total Volume and Open Interest 130,459 168,978 +158
Swiss Franc(CME)
Jun14 140502 113.78 114.02 113.14 113.93 +0.16 37,221 46,173 -782
Sep14 140502 113.82 114.02 113.27 114.02 +0.16 11 329 +5
Dec14 140502 114.13 114.13 113.96 114.13 +0.17 0 142 +0
Total Volume and Open Interest 37,232 46,647 -777
EuroFX(CME)
Jun14 140502 138.67 138.80 138.05 138.70 +0.07 227,572 263,235 +4,157
Sep14 140502 138.62 138.75 138.10 138.68 +0.07 691 11,839 +52
Dec14 140502 138.17 138.67 138.11 138.67 +0.06 13 386 +4
Total Volume and Open Interest 228,285 275,728 +4,213
Mexican Peso(CME)
May14 140502 767.50 767.50 765.50 767.50 +2.00      
Jun14 140502 764.50 768.50 762.50 765.75 +2.00 23,267 126,866 -238
Total Volume and Open Interest 23,267 127,862 -238
Brazilian Real(CME)
Jun14 140502 444.75 447.55 442.15 446.10 +1.70 659 13,201 -480
Jul14 140502 442.00 443.80 439.60 442.50 +1.90 0 202 +0
Aug14 140502 438.55 438.55 436.80 438.55 +1.75      
Sep14 140502 434.85 434.85 433.00 434.85 +1.85 0 1 +0
Total Volume and Open Interest 659 19,924 -2,135
30-Year T-Bonds(CBOT)
Jun14 140502 135~180 136~160 134~160 136~060 +0~160 423,717 724,832 -8,354
Sep14 140502 134~260 135~230 133~270 135~130 +0~160 1,393 2,640 +887
Dec14 140502 134~000 134~160 134~000 134~160 +0~160      
Total Volume and Open Interest 425,110 727,472 -7,467
10-Year T-Notes(CBOT)
Jun14 140502 124~185 124~290 123~275 124~210 unch 1,531,195 2,546,200 +30,161
Sep14 140502 123~200 124~015 122~310 123~250 +0~005 4,279 14,162 +1,514
Dec14 140502 123~245 123~245 123~240 123~245 +0~005      
Total Volume and Open Interest 1,535,474 2,560,362 +31,675
5-Year T-Notes(CBOT)
Jun14 140502 119~166 119~204 119~020 119~146 -0~036 847,137 2,094,586 +16,085
Sep14 140502 118~234 118~246 118~054 118~210 -0~036 3,816 19,306 +721
Dec14 140502 118~210 118~246 118~210 118~210 -0~036      
Total Volume and Open Interest 850,953 2,113,892 +16,806
2 Year T-Notes(CBOT)
Jun14 140502 109~306 109~306 109~274 109~294 -0~010 222,693 1,083,988 -1,130
Sep14 140502 109~232 109~232 109~174 109~194 -0~016 2,341 30,209 +1,539
Dec14 140502 109~194 109~212 109~194 109~194 -0~016      
Total Volume and Open Interest 225,034 1,114,197 +409
Eurodollars(CME)
Jun14 140502 99.775 99.780 99.775 99.775 unch 88,672 752,222 -11,217
Sep14 140502 99.755 99.765 99.750 99.755 unch 124,755 695,556 -19,394
Dec14 140502 99.720 99.725 99.705 99.715 unch 117,423 893,970 +7,888
Mar15 140502 99.625 99.630 99.595 99.615 -0.010 165,662 1,054,907 +3,594
Jun15 140502 99.455 99.460 99.400 99.425 -0.030 277,482 1,080,335 +7,506
Sep15 140502 99.240 99.240 99.155 99.190 -0.050 213,429 1,003,270 +10,795
Dec15 140502 98.975 98.975 98.865 98.915 -0.060 255,047 1,227,717 +4,739
Mar16 140502 98.685 98.690 98.555 98.625 -0.060 238,361 887,826 -18,618
Jun16 140502 98.385 98.390 98.245 98.330 -0.055 258,986 774,888 -9,852
Sep16 140502 98.100 98.110 97.950 98.055 -0.050 172,887 489,191 +6,367
Dec16 140502 97.835 97.845 97.680 97.795 -0.045 198,330 690,321 +23,916
Mar17 140502 97.610 97.625 97.450 97.580 -0.035 142,974 451,104 +2,597
Jun17 140502 97.395 97.420 97.230 97.375 -0.025 68,659 240,496 +3,527
Sep17 140502 97.210 97.245 97.045 97.200 -0.015 51,457 174,088 +222
Dec17 140502 97.020 97.075 96.870 97.035 -0.005 46,740 216,443 -917
Mar18 140502 96.875 96.935 96.725 96.895 +0.010 35,160 125,253 -3,399
Jun18 140502 96.725 96.800 96.585 96.760 +0.020 21,112 128,183 -2,154
Sep18 140502 96.600 96.680 96.465 96.640 +0.025 14,798 53,340 +107
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140502 148~09 149~30 147~00 149~17 +1~00 92,210 478,821 -3,556
Sep14 140502 148~09 148~09 147~09 148~09 +1~00 0 16 +0
Dec14 140502 148~09 148~09 147~09 148~09 +1~00      
Total Volume and Open Interest 92,210 478,837 -3,556
30 Day Federal Funds(CBOT)
May14 140502 99.915 99.915 99.910 99.910 unch 5,631 27,230 +2,678
Jun14 140502 99.905 99.905 99.905 99.905 unch 2,908 22,613 +915
Jul14 140502 99.905 99.905 99.900 99.905 unch 1,374 25,431 +606
Aug14 140502 99.895 99.895 99.890 99.895 unch 1,715 17,402 -157
Sep14 140502 99.890 99.890 99.885 99.890 unch 800 18,599 +338
Oct14 140502 99.890 99.895 99.885 99.890 unch 1,927 13,241 -502
Total Volume and Open Interest 40,757 315,133 -43,271
3-Mth Euro-Yen(CME)
Jun14 140502 99.805 99.805 99.805 99.805 unch      
Sep14 140502 99.810 99.810 99.810 99.810 unch      
Dec14 140502 99.805 99.805 99.805 99.805 unch      
Mar15 140502 99.805 99.805 99.805 99.805 unch      
Jun15 140502 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140502 99.795 99.795 99.795 99.795 unch      
Dec15 140502 99.780 99.780 99.780 99.780 unch      
Mar16 140502 99.640 99.640 99.640 99.640 unch      
Jun16 140502 99.500 99.500 99.500 99.500 unch      
Sep16 140502 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140502 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140502 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140502 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140502 99.81 99.81 99.81 99.81 unch      
Jun15 140502 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140502 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140502 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140502 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140502 144.97 145.15 144.97 145.09 +0.11 1,486 19,202 +267
Sep14 140502 144.64 144.64 144.64 144.64 +0.11 0 6 +0
Dec14 140502 144.07 144.07 144.07 144.07 +0.11      
Total Volume and Open Interest 1,486 19,208 +267
Euro-Bund(EUREX)
Jun14 140502 144.75 144.97 144.11 144.80 +0.26 690,863 1,116,176 +14,485
Sep14 140502 143.53 143.80 142.99 143.66 +0.27 76 5,731 -24
Dec14 140502 141.70 141.70 141.30 141.30 +0.26 0 2 +0
Total Volume and Open Interest 690,939 1,121,909 +14,461
Euro-Bobl(EUREX)
Jun14 140502 125.83 126.01 125.60 125.94 +0.17 488,546 931,265 +19,423
Sep14 140502 126.32 126.65 126.32 126.63 +0.21 5 596 +3
Dec14 140502 125.94 125.94 125.94 125.94 +0.17      
Total Volume and Open Interest 488,551 931,861 +19,426
3-Mth Euribor(EUREX)
Jun14 140502 99.710 99.710 99.710 99.710 -0.005 6 1,620 +1
Sep14 140502 99.740 99.740 99.735 99.735 -0.005 22 4,427 -18
Dec14 140502 99.740 99.740 99.740 99.740 -0.005 3 2,531 +0
Total Volume and Open Interest 1,528 31,331 +117
Long Gilt(LIFFE)
Jun14 140502 110~17 110~28 109~28 110~21 +0~01 160,301 359,048 -3,631
Sep14 140502 109~26 109~26 109~26 109~26 +0~01      
Total Volume and Open Interest 160,301 359,048 -3,631
3-Mth Short Sterling(LIFFE)
Jun14 140502 99.46 99.47 99.46 99.46 +0.00 9,641 378,357 -754
Sep14 140502 99.40 99.41 99.39 99.39 -0.01 19,697 440,047 +2,136
Dec14 140502 99.25 99.26 99.23 99.24 -0.02 48,540 368,514 -777
Mar15 140502 99.06 99.07 99.02 99.04 -0.03 58,303 340,223 +411
Jun15 140502 98.83 98.84 98.78 98.81 -0.03 59,841 336,674 +4,330
Sep15 140502 98.61 98.61 98.54 98.57 -0.04 60,634 300,766 +6,168
Total Volume and Open Interest 453,334 3,382,378 +8,318
3-Mth Euribor(LIFFE)
Jun14 140502 99.710 99.715 99.700 99.710 -0.005 201,530 514,247 -9,904
Sep14 140502 99.740 99.745 99.720 99.735 -0.005 137,722 421,289 +4,151
Dec14 140502 99.745 99.750 99.720 99.740 -0.005 102,004 404,266 +5,315
Total Volume and Open Interest 880,685 3,633,953 +9,845
3-Mth Aus T-Bills(SFE)
Jun14 140502 97.35 97.36 97.34 97.35 -0.01 3,221 153,356 -387
Sep14 140502 97.34 97.34 97.33 97.34 unch 13,020 207,785 -949
Dec14 140502 97.28 97.30 97.28 97.30 +0.01 9,535 188,424 -214
Mar15 140502 97.20 97.21 97.19 97.21 +0.01 28,803 156,339 -59
Jun15 140502 97.08 97.10 97.08 97.10 +0.01 10,203 106,130 -735
Sep15 140502 96.95 96.98 96.95 96.97 +0.02 4,455 73,879 +1,268
Dec15 140502 96.82 96.84 96.82 96.84 +0.02 1,619 42,213 +24
Mar16 140502 96.69 96.71 96.69 96.71 +0.02 2,316 24,236 +347
Jun16 140502 96.59 96.60 96.59 96.59 +0.02 1,116 4,558 +263
Sep16 140502 96.47 96.50 96.47 96.49 +0.04 33 1,556 +1
Total Volume and Open Interest 74,321 958,808 -441
10-Year Aus T-Bonds(SFE)
Jun14 140502 96.07 96.12 96.06 96.10 +0.03 81,237 598,779 -4,622
Sep14 140502 96.10 96.10 96.10 96.10 +0.03      
Total Volume and Open Interest 81,237 598,779 -4,622
3-Year Aus T-Bonds(SFE)
Jun14 140502 97.06 97.10 97.06 97.08 +0.01 169,393 647,188 +13,780
Sep14 140502 97.08 97.08 97.08 97.08 +0.01      
Total Volume and Open Interest 169,393 647,188 +13,780
Gold(CMX)
Jun14 140502 1284.7 1304.9 1272.0 1302.9 +19.5 139,271 216,134 -2,772
Aug14 140502 1284.8 1304.8 1273.0 1303.1 +19.5 8,366 55,352 +3,583
Oct14 140502 1283.6 1303.3 1277.0 1303.2 +19.5 358 10,471 +147
Dec14 140502 1284.0 1305.2 1275.0 1303.5 +19.7 2,167 28,710 +1,194
Feb15 140502 1303.7 1303.7 1303.7 1303.7 +19.7 10 4,462 +2
Apr15 140502 1287.9 1304.2 1287.1 1304.0 +19.7 8 8,196 -5
Jun15 140502 1304.4 1304.4 1304.4 1304.4 +19.7 342 10,471 +336
Aug15 140502 1305.0 1305.0 1305.0 1305.0 +19.7 4 8,419 +0
Oct15 140502 1305.8 1305.8 1305.8 1305.8 +19.7 1 460 +1
Dec15 140502 1301.9 1307.0 1301.9 1307.0 +19.8 82 10,689 +48
Feb16 140502 1308.5 1308.5 1308.5 1308.5 +19.8 50 480 +0
Total Volume and Open Interest 150,890 380,212 +2,120
Silver(CMX)
May14 140502 1900.0 1960.0 1886.5 1949.2 +50.3 3,110 1,410 -1,375
Jul14 140502 1904.5 1970.0 1890.5 1954.6 +50.3 50,753 104,493 +4,210
Sep14 140502 1907.5 1971.5 1898.0 1958.0 +50.4 1,588 10,222 +176
Dec14 140502 1912.0 1969.0 1908.5 1962.1 +50.4 933 15,827 -81
Mar15 140502 1923.5 1965.7 1923.5 1965.7 +50.5 12 2,978 -4
May15 140502 1968.0 1968.0 1968.0 1968.0 +50.6 17 968 +2
Jul15 140502 1930.0 1970.4 1930.0 1970.4 +50.6 0 3,038 +0
Total Volume and Open Interest 56,782 152,309 +2,968
Platinum(NYMEX)
Jul14 140502 1425.1 1445.0 1418.2 1440.7 +13.2 7,099 60,879 +4
Oct14 140502 1424.2 1445.0 1420.1 1442.1 +13.3 227 2,607 +154
Jan15 140502 1443.9 1443.9 1443.9 1443.9 +13.3 0 67 +0
Apr15 140502 1443.9 1443.9 1443.9 1443.9 +13.3      
Total Volume and Open Interest 7,326 63,554 +127
Palladium(NYMEX)
Jun14 140502 815.85 819.20 808.10 812.40 -1.75 5,270 37,555 -517
Sep14 140502 814.20 819.95 812.20 813.40 -1.70 546 5,131 +351
Dec14 140502 816.70 816.70 813.80 813.80 -1.70 1 233 +0
Total Volume and Open Interest 5,817 42,921 -166
Copper(CMX)
May14 140502 303.60 308.15 303.05 308.15 +5.25 2,671 3,142 -918
Jul14 140502 302.60 307.85 301.35 307.00 +4.85 51,014 99,053 +841
Sep14 140502 302.00 307.10 300.80 306.35 +4.80 5,621 23,835 +604
Dec14 140502 301.80 306.10 300.45 306.00 +4.75 2,864 8,090 +1,465
Mar15 140502 305.80 305.95 305.70 305.95 +4.75 15 1,021 +1
Total Volume and Open Interest 63,212 141,046 +2,059
DJIA Index(CBOT)
Jun14 140502 16488 16540 16419 16447 -41 50 4,919 -12
Sep14 140502 16378 16419 16378 16378 -41 0 2 +0
Dec14 140502 16308 16349 16308 16308 -41      
Mar15 140502 16229 16270 16229 16229 -41      
Total Volume and Open Interest 50 4,921 -12
E-mini DJIA Index(CBOT)
Jun14 140502 16492 16550 16418 16447 -41 134,484 123,691 +2,068
Sep14 140502 16390 16476 16378 16378 -41 14 146 +5
Dec14 140502 16308 16308 16308 16308 -41 1 20 +0
Mar15 140502 16229 16229 16229 16229 -41      
Total Volume and Open Interest 134,499 123,857 +2,073
S & P 500(CME)
Jun14 140502 1878.70 1885.70 1872.50 1874.40 -3.30 5,591 129,522 +333
Sep14 140502 1867.00 1877.30 1866.30 1867.00 -3.30 0 1,874 +3
Dec14 140502 1859.50 1869.80 1858.80 1859.50 -3.30 0 775 +0
Mar15 140502 1852.10 1862.40 1851.40 1852.10 -3.30 0 393 +0
Total Volume and Open Interest 5,591 132,564 +336
S & P 500 E-Mini(Globex)
Jun14 140502 1878.75 1886.00 1872.00 1874.50 -3.25 1,502,102 2,827,771 -7,389
Sep14 140502 1870.75 1879.00 1865.00 1867.00 -3.25 3,651 15,854 +1,143
Total Volume and Open Interest 1,505,862 2,846,009 -6,218
NASDAQ 100(CME)
Jun14 140502 3588.80 3605.00 3568.50 3579.30 -7.50 185 16,591 +0
Sep14 140502 3572.30 3579.80 3572.30 3572.30 -7.50      
Dec14 140502 3566.00 3573.50 3566.00 3566.00 -7.50      
Total Volume and Open Interest 185 16,591 +0
NASDAQ 100 E-Mini(Globex)
Jun14 140502 3589.50 3604.50 3569.50 3579.30 -7.50 288,746 347,488 -1,100
Sep14 140502 3583.00 3596.00 3567.80 3572.30 -7.50 174 313 +18
Total Volume and Open Interest 288,921 347,840 -1,082
S & P Midcap 400(CME)
Jun14 140502 1357.50 1357.50 1354.60 1357.50 +2.90 1 1,118 +1
Sep14 140502 1355.50 1355.50 1352.60 1355.50 +2.90      
Dec14 140502 1352.40 1352.40 1349.50 1352.40 +2.90      
Total Volume and Open Interest 1 1,118 +1
Volatility Index(CBOE)
May14 140502 14.85 15.05 14.50 14.90 unch 52,845 145,255 -95
Jun14 140502 15.70 15.85 15.45 15.80 +0.05 33,806 88,527 +5,782
Jul14 140502 16.20 16.40 15.95 16.30 +0.10 13,232 44,300 -282
Aug14 140502 16.70 16.83 16.45 16.75 +0.05 7,161 28,749 -16
Total Volume and Open Interest 119,341 365,516 +6,668
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140502 14505 14600 14370 14400 -70 12,973 60,507 -495
Sep14 140502 14580 14605 14455 14455 -90 1 61 +1
Total Volume and Open Interest 12,974 60,568 -494
Nikkei 225(SGX)
Jun14 140502 14470 14510 14405 14480 unch 64,533 265,148 +5,493
Sep14 140502 14445 14500 14445 14475 unch 3 8,659 +2
Dec14 140502 14395 14395 14395 14395 +5 0 27,626 +0
Total Volume and Open Interest 64,563 315,638 +5,520
CAC 40(EURONEXT)
May14 140502 4442.0 4447.0 4407.5 4418.0 -23.5 109,121 290,976 -1,315
Jun14 140502 4407.5 4412.0 4373.0 4383.0 -24.0 901 28,717 +694
Jul14 140502 4389.5 4406.0 4372.0 4378.0 -24.5 0 25 +0
Total Volume and Open Interest 110,022 319,871 -621
Hang Seng Index(HKFE)
May14 140502 21856 22095 21835 22024 +187 58,208 98,701 +5,681
Jun14 140502 21689 21920 21677 21855 +183 679 8,953 +221
Total Volume and Open Interest 71,349 121,482 -16,765
DAX(EUREX)
Jun14 140502 9644.0 9644.0 9543.0 9548.5 -68.5 109,576 131,012 +3,863
Sep14 140502 9641.0 9650.0 9557.5 9557.5 -68.5 420 2,109 +174
Dec14 140502 9647.5 9647.5 9566.0 9566.0 -69.0 7 322 +1
Total Volume and Open Interest 110,003 133,443 +4,038
FT-SE 100(EURONEXT)
Jun14 140502 6772.50 6800.50 6759.50 6764.00 -8.50 115,823 556,279 +8,834
Sep14 140502 6715.00 6715.00 6715.00 6715.00 -7.50 1 448 -5
Dec14 140502 6687.00 6687.00 6687.00 6687.00 -9.00 0 151 +6
Total Volume and Open Interest 115,824 556,878 +8,835
SPI 200(SFE)
Jun14 140502 5434.0 5457.0 5413.0 5447.0 +13.0 31,762 233,394 -3,723
Sep14 140502 5409.0 5409.0 5404.0 5404.0 +14.0 16 2,721 +16
Dec14 140502 5404.0 5404.0 5404.0 5404.0 +14.0 7 2,278 +7
Total Volume and Open Interest 32,120 240,800 -3,575
FTSE MIB(ISE)
Jun14 140502 21540.00 21675.00 21475.00 21520.00 +33.00 30,084 59,547 +1,813
Sep14 140502 21475.00 21600.00 21405.00 21453.00 +31.00 71 447 +6
Dec14 140502 21333.00 21333.00 21333.00 21333.00 +31.00 0 1 +0
Total Volume and Open Interest 30,155 59,995 +1,819
KOSPI 200(KFE)
Jun14 140502 255.45 256.50 254.80 255.75 +0.35 139,549 113,751 +1,738
Sep14 140502 256.90 257.10 256.50 257.10 +0.20 156 2,784 +51
Dec14 140502 259.00 259.00 259.00 259.00 +0.35 0 516 +0
Total Volume and Open Interest 139,705 117,450 +1,789
GSCI(CME)
May14 140502 650.50 652.25 649.00 651.00 +2.00 323 9,193 +87
Jun14 140502 648.70 649.75 646.00 648.70 +2.10 7 276 +0
Jul14 140502 642.40 643.50 640.00 642.40 +2.10      
Total Volume and Open Interest 330 9,469 +87
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!!!