Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 12, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140512 1497.25 1504.50 1481.25 1483.75 -17.25 1,128 1,674 -442
Jul14 140512 1487.00 1496.00 1462.50 1465.25 -21.75 82,794 288,093 +1,044
Aug14 140512 1423.00 1430.00 1402.25 1404.75 -18.00 6,526 24,016 -678
Sep14 140512 1283.50 1288.75 1266.75 1270.00 -15.50 2,254 14,935 +275
Nov14 140512 1225.00 1229.00 1210.50 1212.25 -14.00 26,950 202,030 +4,267
Jan15 140512 1232.75 1235.00 1217.00 1218.75 -14.00 2,163 20,999 +446
Mar15 140512 1237.00 1237.00 1221.75 1223.00 -14.00 667 8,682 -55
May15 140512 1238.50 1240.00 1224.50 1226.00 -14.00 312 5,639 +77
Jul15 140512 1241.50 1243.75 1228.00 1230.00 -13.75 555 8,522 +149
Aug15 140512 1219.50 1232.50 1219.50 1219.50 -13.00 0 28 +0
Sep15 140512 1191.75 1205.25 1191.75 1191.75 -13.50 0 11 +0
Nov15 140512 1194.50 1199.75 1182.50 1184.75 -13.50 356 12,100 +235
Jan16 140512 1186.75 1199.25 1186.75 1186.75 -12.50 0 29 +0
Mar16 140512 1183.25 1195.50 1183.25 1183.25 -12.25 0 5 +0
Total Volume and Open Interest 123,721 586,963 +5,316
Soybean Meal(CBOT)
May14 140512 494.80 497.50 488.30 489.50 -8.00 592 1,354 -406
Jul14 140512 487.30 490.00 477.20 478.20 -9.10 28,642 162,631 +2,213
Aug14 140512 462.40 464.50 453.90 455.20 -6.90 3,820 24,376 -83
Sep14 140512 421.50 423.10 416.70 418.60 -4.50 2,239 10,109 +211
Oct14 140512 392.10 394.00 387.50 388.70 -4.10 1,424 11,676 +166
Dec14 140512 389.00 390.40 383.40 384.80 -4.10 9,350 66,687 +465
Jan15 140512 388.50 388.50 382.80 384.20 -4.30 1,582 7,917 +370
Mar15 140512 389.00 390.40 383.80 385.10 -4.60 1,358 7,910 +195
May15 140512 389.50 389.60 384.30 385.20 -4.40 405 5,521 +157
Jul15 140512 390.40 390.40 384.90 386.00 -4.30 217 4,102 +1
Total Volume and Open Interest 49,668 304,247 +3,292
Soybean Oil(CBOT)
May14 140512 41.05 41.05 40.78 40.78 -0.20 206 532 -170
Jul14 140512 41.18 41.78 40.91 40.98 -0.20 35,347 164,749 -5,466
Aug14 140512 41.08 41.70 40.82 40.90 -0.20 4,591 19,098 -132
Sep14 140512 40.91 41.48 40.65 40.73 -0.21 2,245 11,800 -429
Oct14 140512 40.59 41.10 40.34 40.40 -0.22 781 12,604 +13
Dec14 140512 40.74 41.21 40.42 40.50 -0.25 9,165 78,922 -2,006
Jan15 140512 40.76 41.29 40.59 40.62 -0.27 1,123 8,444 +254
Mar15 140512 41.01 41.36 40.78 40.78 -0.28 461 4,189 -27
May15 140512 41.47 41.62 40.89 40.90 -0.26 163 2,654 +68
Jul15 140512 41.26 41.72 41.03 41.04 -0.25 195 1,706 +93
Total Volume and Open Interest 54,300 306,614 -7,785
Canola(WCE)
May14 140512 498.6 498.6 498.6 498.6 +3.5 0 1 +0
Jul14 140512 479.5 486.0 474.7 484.6 +3.5 10,845 87,652 -2,141
Nov14 140512 484.0 488.3 479.0 486.3 +0.4 6,207 61,217 -2,709
Jan15 140512 489.0 490.7 484.9 490.7 -0.3 66 16,116 +47
Mar15 140512 489.6 494.8 489.6 494.8 -0.8 9 5,262 +0
Total Volume and Open Interest 17,137 174,805 -4,803
Corn(CBOT)
May14 140512 503.00 503.00 495.75 497.50 -7.50 1,655 4,570 -1,119
Jul14 140512 505.25 506.25 498.50 499.50 -8.00 106,988 599,650 -8,033
Sep14 140512 499.50 499.75 493.00 494.00 -7.75 27,196 191,423 -1,116
Dec14 140512 496.00 496.25 490.25 492.00 -6.75 60,908 406,596 +7,284
Mar15 140512 503.50 504.00 498.50 500.50 -5.75 2,741 60,327 +297
May15 140512 509.00 509.00 504.00 506.25 -5.50 812 13,113 -40
Jul15 140512 512.50 514.00 509.50 511.25 -5.25 881 21,884 -20
Sep15 140512 497.50 498.00 495.00 496.75 -2.75 81 1,565 +7
Dec15 140512 491.75 494.25 486.25 487.75 -6.50 1,677 41,778 +244
Mar16 140512 493.75 494.50 491.50 494.50 -6.25 10 636 -1
Total Volume and Open Interest 202,980 1,344,275 -2,482
Wheat(CBOT)
May14 140512 695.50 714.00 695.50 705.50 -8.50 347 494 -18
Jul14 140512 722.25 722.25 700.00 715.00 -7.50 47,795 219,961 -16
Sep14 140512 730.75 731.00 712.50 724.00 -7.00 9,559 48,625 -432
Dec14 140512 744.00 745.25 723.75 739.25 -6.00 11,946 59,840 +1,717
Mar15 140512 751.25 758.25 740.75 752.25 -6.00 1,104 17,855 +268
May15 140512 749.50 762.50 745.25 757.75 -4.75 169 1,761 +11
Total Volume and Open Interest 71,598 360,594 +1,779
Wheat(KCBT)
May14 140512 824.00 824.00 819.00 824.00 +5.00 187 137 +65
Jul14 140512 823.00 828.75 809.50 824.50 -4.25 13,055 90,525 -968
Sep14 140512 830.00 832.00 816.75 830.50 -3.50 2,432 20,231 -168
Dec14 140512 840.75 843.75 827.00 841.75 -2.00 3,859 31,470 -184
Mar15 140512 837.00 846.75 833.00 845.25 -1.50 241 3,080 +64
May15 140512 839.00 839.25 838.00 838.00 -1.25 35 439 -1
Total Volume and Open Interest 19,972 148,473 -1,122
Wheat(MGE)
May14 140512 792.00 792.00 792.00 792.00 -2.75 2 10 -3
Jul14 140512 795.00 795.00 779.25 790.75 -4.50 4,201 35,124 -660
Sep14 140512 803.00 803.00 786.25 797.75 -3.75 1,413 13,886 -98
Dec14 140512 809.00 811.50 797.25 808.50 -2.75 1,368 16,942 +33
Mar15 140512 814.75 818.50 804.75 815.25 -3.00 341 4,997 +38
Total Volume and Open Interest 7,473 71,816 -642
Oats(CBOT)
May14 140512 410.00 410.00 409.25 410.00 +0.75 16 18 -16
Jul14 140512 352.50 357.75 350.25 357.00 +3.75 200 4,819 -48
Sep14 140512 336.75 343.50 336.75 343.25 +3.00 1 161 +0
Dec14 140512 329.25 333.75 329.25 333.25 +3.50 107 2,084 +34
Total Volume and Open Interest 337 7,243 -30
Rough Rice(CBOT)
May14 140512 15.28 15.30 15.28 15.28 -0.02 2 12 -2
Jul14 140512 15.43 15.44 15.28 15.32 -0.11 159 5,928 +53
Sep14 140512 14.40 14.44 14.36 14.40 -0.04 65 1,652 +30
Nov14 140512 14.50 14.57 14.50 14.55 -0.03 25 546 +5
Total Volume and Open Interest 251 8,139 +86
Live Cattle(CME)
Jun14 140512 138.400 138.700 137.575 137.650 -0.400 22,088 142,287 -7,480
Aug14 140512 138.300 138.800 137.880 138.075 -0.125 16,389 100,413 +5,129
Oct14 140512 142.600 143.235 142.075 142.450 unch 5,303 50,236 +582
Dec14 140512 144.785 145.500 144.435 144.785 unch 2,040 26,012 +337
Feb15 140512 146.250 146.535 145.800 146.150 -0.100 642 11,412 +196
Apr15 140512 146.325 146.935 146.100 146.750 +0.120 253 4,592 +72
Total Volume and Open Interest 46,796 336,731 -1,156
Feeder Cattle(CME)
May14 140512 184.800 185.435 184.350 184.600 +0.020 803 5,184 -202
Aug14 140512 191.685 193.185 191.285 191.880 +0.500 2,015 26,624 -95
Sep14 140512 192.000 193.500 191.700 192.285 +0.585 421 3,923 -60
Oct14 140512 192.050 193.735 191.900 192.600 +0.550 646 4,780 +141
Nov14 140512 191.600 193.200 191.600 191.800 +0.450 227 2,631 -2
Jan15 140512 188.350 190.000 188.350 188.800 +0.515 150 1,315 +58
Mar15 140512 187.550 188.880 187.400 187.400 +0.020 34 369 +13
Total Volume and Open Interest 4,300 44,881 -145
Lean Hogs(CME)
May14 140512 114.200 114.200 113.135 113.430 -1.250 466 1,775 -78
Jun14 140512 119.650 119.750 118.750 119.000 -1.180 27,254 75,678 -6,026
Jul14 140512 123.550 125.400 123.550 125.150 +0.600 13,081 35,720 +4,136
Aug14 140512 122.200 123.850 121.700 123.350 +0.850 7,134 44,494 -518
Oct14 140512 103.800 104.950 103.535 104.850 +0.700 3,395 40,573 -270
Dec14 140512 93.650 94.100 93.300 94.080 unch 1,169 31,317 +62
Feb15 140512 89.550 90.350 89.550 90.330 +0.045 424 10,748 +71
Apr15 140512 88.950 89.050 88.800 88.850 -0.100 217 6,688 +20
Total Volume and Open Interest 53,230 249,229 -2,531
Class III Milk(CME)
May14 140512 22.76 22.76 22.68 22.74 +0.03 339 4,976 +39
Jun14 140512 21.23 21.26 21.01 21.11 -0.12 207 4,772 +8
Jul14 140512 20.27 20.40 20.16 20.34 +0.07 97 3,364 +10
Aug14 140512 19.94 20.02 19.82 20.02 +0.08 52 2,691 +14
Sep14 140512 19.90 20.00 19.81 20.00 +0.10 14 2,401 +6
Total Volume and Open Interest 829 26,573 +130
Cocoa(ICE)
May14 140512 2853 2858 2853 2858 +5 4 603 +0
Jul14 140512 2863 2878 2849 2865 +1 20,555 98,489 -1,148
Sep14 140512 2877 2890 2861 2878 +2 6,380 37,822 +854
Dec14 140512 2888 2904 2874 2891 +3 3,485 36,868 +670
Mar15 140512 2892 2913 2892 2904 +4 1,249 20,732 +419
May15 140512 2900 2916 2900 2906 +5 20 4,111 -14
Jul15 140512 2909 2909 2909 2909 +6 21 2,444 +7
Total Volume and Open Interest 31,717 201,977 +788
Coffee "C"(ICE)
May14 140512 182.40 186.10 182.40 186.10 +5.30 11 135 -6
Jul14 140512 184.50 189.80 182.75 189.25 +5.35 14,691 83,228 +677
Sep14 140512 186.55 192.00 185.00 191.50 +5.35 4,893 28,820 -60
Dec14 140512 190.00 194.50 187.70 194.20 +5.35 2,987 22,824 +228
Mar15 140512 194.00 197.00 190.55 196.60 +5.45 495 12,891 +302
May15 140512 195.00 197.35 192.00 197.35 +5.25 150 3,690 +68
Total Volume and Open Interest 23,312 160,146 +1,210
Orange Juice(ICE)
May14 140509 160.00 160.00 158.85 158.85 +1.30 10 1,687 -10
Jul14 140512 159.35 161.95 158.95 161.25 +0.80 622 15,359 -188
Sep14 140512 160.30 162.40 160.00 161.95 +0.45 95 1,959 +22
Nov14 140512 161.75 161.75 161.60 161.60 +0.55 68 728 -4
Jan15 140512 162.75 163.00 162.25 162.60 +0.50 26 223 +0
Mar15 140512 162.10 162.10 162.10 162.10 +0.50      
Total Volume and Open Interest 940 19,827 -299
Sugar #11(ICE)
Jul14 140512 17.20 17.32 17.13 17.29 +0.09 43,850 425,167 -81
Oct14 140512 17.88 18.01 17.83 17.98 +0.08 21,491 172,333 +5,687
Mar15 140512 18.71 18.81 18.65 18.78 +0.07 11,080 104,615 -1,145
May15 140512 18.63 18.79 18.63 18.76 +0.07 2,737 25,026 +157
Jul15 140512 18.61 18.76 18.61 18.74 +0.08 1,671 24,479 +562
Oct15 140512 18.99 19.03 18.99 19.00 +0.07 473 17,524 +207
Mar16 140512 19.46 19.46 19.43 19.43 +0.06 183 10,446 +71
May16 140512 19.38 19.38 19.38 19.38 +0.08 120 1,890 +21
Total Volume and Open Interest 82,324 788,955 +5,740
London Cocoa(LCE)
May14 140512 1770 1772 1753 1761 -10 4,492 12,159 -5,951
Jul14 140512 1790 1793 1778 1785 -6 17,636 76,357 +25
Sep14 140512 1797 1798 1785 1793 -5 8,391 46,325 +1,194
Dec14 140512 1799 1800 1787 1795 -5 7,531 51,425 -1,258
Mar15 140512 1796 1796 1784 1793 -4 3,626 51,439 -336
May15 140512 1791 1792 1782 1788 -5 1,678 14,520 +1,800
Jul15 140512 1787 1787 1787 1787 -5 278 987 +15
Total Volume and Open Interest 44,633 254,869 -4,289
London Sugar(LCE)
Aug14 140512 467.60 473.60 467.20 473.30 +4.10 3,147 45,008 -226
Oct14 140512 471.50 475.40 470.90 475.00 +2.00 722 21,967 +58
Dec14 140512 481.00 485.50 480.70 484.90 +2.60 163 8,093 +15
Mar15 140512 493.30 495.10 492.80 495.10 +2.60 33 6,177 +17
May15 140512 498.90 500.60 498.90 500.60 +2.60 7 2,443 +5
Total Volume and Open Interest 4,072 85,517 -131
Cotton(ICE)
Jul14 140512 92.38 92.50 90.50 91.30 -1.06 10,915 121,732 -272
Oct14 140512 83.31 84.05 83.31 83.59 -0.60 7 100 +1
Dec14 140512 83.66 83.78 82.66 83.57 -0.14 5,495 66,998 +735
Mar15 140512 82.67 83.00 82.00 82.85 +0.02 213 5,077 +122
May15 140512 82.46 82.84 82.46 82.84 +0.07 12 574 +3
Jul15 140512 82.45 82.87 82.45 82.87 +0.16 5 689 +3
Total Volume and Open Interest 16,647 196,149 +592
Lumber(CME)
May14 140512 338.8 339.3 337.5 337.5 -1.0 83 322 -56
Jul14 140512 342.8 344.6 342.5 343.7 +0.7 269 3,350 +5
Sep14 140512 347.1 348.1 346.5 348.0 +1.0 19 502 +3
Nov14 140512 343.9 347.0 343.0 347.0 +3.0 6 97 +4
Total Volume and Open Interest 383 4,281 -40
Crude Oil(NYM)
Jun14 140512 100.12 100.93 99.93 100.59 +0.60 252,605 242,193 -24,747
Jul14 140512 99.37 100.24 99.26 99.94 +0.63 131,564 223,352 +16,218
Aug14 140512 98.45 99.34 98.41 99.09 +0.66 51,431 127,613 +8,360
Sep14 140512 97.52 98.37 97.46 98.18 +0.69 30,434 114,826 +33
Oct14 140512 96.53 97.40 96.53 97.27 +0.70 16,719 66,152 -1,326
Nov14 140512 95.94 96.44 95.92 96.38 +0.70 9,607 47,242 +205
Dec14 140512 94.93 95.68 94.79 95.54 +0.69 32,806 215,799 +735
Jan15 140512 94.40 94.71 94.37 94.68 +0.68 3,226 51,123 +470
Feb15 140512 93.37 93.89 93.37 93.87 +0.67 1,378 28,308 -51
Mar15 140512 92.62 93.18 92.62 93.16 +0.66 2,802 48,138 +49
Apr15 140512 92.49 92.49 92.35 92.49 +0.65 489 20,766 +83
May15 140512 91.29 91.92 91.29 91.91 +0.64 422 18,352 -26
Jun15 140512 90.91 91.40 90.91 91.37 +0.62 6,331 69,317 +651
Jul15 140512 90.72 90.72 90.72 90.72 +0.61 163 19,640 -11
Aug15 140512 90.14 90.14 90.14 90.14 +0.61 110 16,362 +52
Sep15 140512 89.65 89.65 89.65 89.65 +0.61 307 25,243 +49
Total Volume and Open Interest 551,072 1,637,593 +2,238
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140512 100.025 100.925 99.875 100.600 +0.600 4,630 1,403 -169
Jul14 140512 99.300 100.225 99.300 99.950 +0.650 407 1,877 +117
Aug14 140512 98.925 99.100 98.925 99.100 +0.675 57 879 +36
Sep14 140512 98.350 98.350 98.175 98.175 +0.675 5 683 +5
Oct14 140512 97.275 97.275 97.275 97.275 +0.700 6 314 -6
Nov14 140512 96.375 96.375 96.375 96.375 +0.700 36 12 -24
Dec14 140512 95.375 95.550 95.375 95.550 +0.700 34 365 +31
Jan15 140512 94.675 94.675 94.675 94.675 +0.675 0 1 +0
Feb15 140512 93.875 93.875 93.875 93.875 +0.675 0 1 +0
Total Volume and Open Interest 5,175 5,613 -10
Heating Oil(NYM)
Jun14 140512 291.21 293.38 291.04 291.85 +1.17 49,269 75,244 -5,992
Jul14 140512 290.91 292.75 290.17 291.32 +1.15 25,422 48,682 +599
Aug14 140512 289.88 292.39 289.88 290.96 +1.07 9,684 22,807 +888
Sep14 140512 291.03 292.26 290.68 290.87 +1.00 6,585 19,709 -638
Oct14 140512 291.18 292.13 290.67 290.86 +0.98 4,964 11,539 +1,083
Nov14 140512 291.92 292.09 290.78 290.83 +1.01 2,005 7,876 +121
Dec14 140512 289.97 292.00 289.97 290.70 +1.03 9,155 32,344 +118
Jan15 140512 291.15 291.32 290.42 290.42 +1.00 723 10,085 +108
Feb15 140512 290.40 290.53 289.68 289.68 +1.00 290 3,985 +95
Mar15 140512 288.35 289.15 288.35 288.39 +1.00 607 4,905 +145
Apr15 140512 287.19 287.19 286.72 286.72 +1.00 488 3,116 +116
May15 140512 285.38 285.38 285.38 285.38 +1.00 308 2,627 +3
Jun15 140512 284.35 285.04 284.35 284.37 +1.00 3,309 14,729 +1,479
Jul15 140512 283.67 283.67 283.67 283.67 +1.00 133 815 +85
Total Volume and Open Interest 113,536 270,819 -1,477
Gasoline(NYMEX)
Jun14 140512 289.33 292.94 289.08 291.46 +1.86 72,955 103,914 -4,165
Jul14 140512 287.75 291.17 287.75 289.87 +2.06 49,998 80,771 +3,609
Aug14 140512 284.65 287.86 284.65 286.89 +2.11 24,989 38,934 +1,910
Sep14 140512 281.81 284.00 281.81 283.06 +2.07 12,121 34,070 +960
Oct14 140512 267.31 268.59 266.96 267.84 +2.09 5,993 20,918 +17
Nov14 140512 263.01 264.26 262.92 263.62 +2.00 2,678 14,180 +463
Dec14 140512 259.74 261.36 259.74 260.68 +1.88 3,299 19,728 +198
Jan15 140512 258.81 259.70 258.81 259.23 +1.79 465 7,070 +21
Feb15 140512 258.59 258.91 258.31 258.91 +1.71 350 2,297 -35
Mar15 140512 259.11 259.67 259.07 259.67 +1.68 158 2,627 +24
Total Volume and Open Interest 173,325 329,345 +3,303
e-miNY RBOB Gasoline(NYM)
Jun14 140512 291.50 291.50 291.46 291.50 +1.90 1 1 +0
Jul14 140512 289.90 289.90 289.87 289.90 +2.10      
Aug14 140512 286.90 286.90 286.89 286.90 +2.10      
Sep14 140512 283.10 283.10 283.06 283.10 +2.10      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jun14 140512 4.535 4.549 4.396 4.434 -0.097 158,081 133,714 -18,624
Jul14 140512 4.541 4.555 4.403 4.439 -0.101 74,318 188,095 +929
Aug14 140512 4.550 4.550 4.399 4.436 -0.099 18,831 66,791 +2,439
Sep14 140512 4.478 4.478 4.379 4.413 -0.095 15,252 61,787 -2,039
Oct14 140512 4.527 4.528 4.388 4.422 -0.095 30,167 113,342 -3,293
Nov14 140512 4.509 4.524 4.430 4.467 -0.092 10,214 41,677 +1,689
Dec14 140512 4.605 4.623 4.560 4.573 -0.089 7,982 61,913 +1,787
Jan15 140512 4.709 4.709 4.602 4.640 -0.087 16,487 67,527 +1,747
Feb15 140512 4.640 4.659 4.580 4.614 -0.087 2,205 26,386 -94
Mar15 140512 4.565 4.576 4.507 4.519 -0.082 10,664 49,755 -1,394
Apr15 140512 4.072 4.095 4.043 4.072 -0.041 11,031 62,515 -2,824
May15 140512 4.060 4.074 4.028 4.046 -0.042 1,831 27,495 -303
Jun15 140512 4.088 4.088 4.044 4.064 -0.043 992 16,092 -174
Jul15 140512 4.118 4.118 4.064 4.088 -0.043 698 9,851 +37
Aug15 140512 4.086 4.109 4.060 4.083 -0.043 1,933 13,001 -25
Sep15 140512 4.087 4.097 4.043 4.068 -0.043 310 7,422 +10
Total Volume and Open Interest 367,602 1,051,964 -16,299
Brent Crude Oil(ICE)
Jun14 140512 107.94 108.77 107.94 108.41 +0.52 163,879 160,065 -13,052
Jul14 140512 107.25 108.17 107.25 107.79 +0.51 158,425 285,613 -878
Aug14 140512 106.93 107.54 106.80 107.21 +0.53 75,203 192,417 +9,584
Sep14 140512 106.27 106.84 106.10 106.55 +0.54 33,291 138,060 +3,211
Oct14 140512 105.60 106.24 105.53 105.97 +0.54 18,316 76,220 +624
Nov14 140512 105.30 105.77 105.15 105.52 +0.54 15,252 55,757 +1,303
Dec14 140512 104.82 105.31 104.63 105.07 +0.54 47,671 174,921 -1,880
Jan15 140512 104.35 104.85 104.35 104.63 +0.53 6,072 46,142 +936
Feb15 140512 104.03 104.39 103.92 104.20 +0.53 2,046 23,234 +127
Mar15 140512 103.18 103.80 103.18 103.80 +0.54 2,038 33,883 +373
Apr15 140512 103.41 103.41 103.41 103.41 +0.52 807 17,401 +186
May15 140512 103.01 103.01 103.01 103.01 +0.51 814 15,060 +3
Jun15 140512 102.46 102.81 102.19 102.62 +0.52 9,808 73,915 +398
Jul15 140512 102.28 102.28 102.28 102.28 +0.52 334 16,479 +88
Total Volume and Open Interest 549,913 1,557,660 +1,504
Gas Oil(ICE)
May14 140512 906.50 910.75 904.50 906.50 unch 41,173 26,382 -13,327
Jun14 140512 901.00 907.00 900.50 903.25 +1.50 103,110 125,261 +505
Jul14 140512 899.50 904.25 898.00 900.50 +1.75 53,777 75,994 +6,414
Aug14 140512 898.00 902.25 896.50 898.75 +1.75 25,941 40,911 +3,700
Sep14 140512 897.50 901.50 895.75 898.00 +2.00 13,277 43,631 +3,408
Oct14 140512 896.75 900.50 895.00 897.25 +1.75 7,622 33,963 +1,073
Nov14 140512 895.00 897.75 893.25 895.50 +1.75 3,799 22,095 +249
Dec14 140512 891.75 896.25 891.00 893.00 +1.50 15,715 78,509 +1,653
Jan15 140512 890.50 890.75 889.25 890.00 +1.50 809 14,860 +240
Total Volume and Open Interest 265,223 461,606 +3,915
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140512 2.153 2.171 2.130 2.138 -0.023 344 1,441 -184
Jul14 140512 2.101 2.101 2.081 2.082 -0.020 398 1,319 +21
Aug14 140512 2.035 2.041 2.030 2.031 -0.025 144 990 -78
Sep14 140512 1.982 1.993 1.982 1.989 -0.011 144 548 -94
Oct14 140512 1.940 1.950 1.940 1.947 -0.019 60 714 -4
Nov14 140512 1.914 1.914 1.907 1.910 -0.022 16 424 +10
Dec14 140512 1.872 1.875 1.872 1.875 -0.021 21 543 -11
Total Volume and Open Interest 1,152 6,809 -322
WTI Crude Oil(ICE)
Jun14 140512 100.11 100.93 100.00 100.59 +0.60 43,633 77,834 -7,260
Jul14 140512 99.43 100.24 99.34 99.94 +0.63 30,615 57,163 -1,183
Aug14 140512 98.58 99.34 98.49 99.09 +0.66 7,901 28,235 +1,083
Sep14 140512 97.92 98.33 97.82 98.18 +0.69 5,190 29,784 +209
Oct14 140512 96.70 97.31 96.70 97.27 +0.70 1,393 17,737 +132
Nov14 140512 95.92 96.41 95.92 96.38 +0.70 1,990 12,774 -105
Dec14 140512 94.98 95.65 94.93 95.54 +0.69 9,301 101,460 +915
Jan15 140512 94.70 94.70 94.68 94.68 +0.68 776 9,593 +448
Feb15 140512 93.72 93.90 93.72 93.87 +0.67 286 3,155 -29
Mar15 140512 93.16 93.16 93.16 93.16 +0.66 145 12,626 -28
Apr15 140512 92.49 92.49 92.49 92.49 +0.65 95 903 -5
May15 140512 91.91 91.91 91.91 91.91 +0.64 72 1,212 +7
Jun15 140512 91.37 91.37 91.37 91.37 +0.62 620 27,173 +110
Jul15 140512 90.72 90.72 90.72 90.72 +0.61 34 1,502 +10
Aug15 140512 90.14 90.14 90.14 90.14 +0.61 12 1,021 +12
Sep15 140512 89.65 89.65 89.65 89.65 +0.61 0 6,232 +0
Total Volume and Open Interest 104,544 504,815 -5,965
US Dollar Index(ICE)
Jun14 140512 79.915 79.970 79.840 79.965 +0.005 44,183 55,200 -1,986
Sep14 140512 80.210 80.210 79.970 80.077 -0.003 342 1,984 +171
Dec14 140512 80.210 80.217 80.095 80.217 -0.003 28 230 +4
Total Volume and Open Interest 44,553 57,445 -1,811
Australian Dollar(CME)
Jun14 140512 93.34 93.64 93.27 93.42 +0.10 78,798 106,978 +3,455
Sep14 140512 92.82 93.04 92.70 92.84 +0.10 473 764 +46
Dec14 140512 92.26 92.26 92.16 92.26 +0.10 2 17 -1
Total Volume and Open Interest 79,273 107,768 +3,500
British Pound(CME)
Jun14 140512 168.48 168.99 168.38 168.61 +0.23 101,393 239,564 -2,689
Sep14 140512 168.32 168.85 168.32 168.48 +0.23 301 1,460 -19
Dec14 140512 168.33 168.33 168.10 168.33 +0.23 0 79 +0
Total Volume and Open Interest 101,694 241,167 -2,708
Canadian Dollar(CME)
Jun14 140512 91.66 91.88 91.63 91.74 +0.09 55,717 115,700 +2,530
Sep14 140512 91.47 91.67 91.45 91.54 +0.09 1,288 7,675 +717
Dec14 140512 91.27 91.44 91.24 91.33 +0.09 22 2,521 +6
Mar15 140512 91.12 91.13 91.04 91.13 +0.09 0 441 +0
Total Volume and Open Interest 57,027 126,622 +3,253
Japanese Yen(CME)
Jun14 140512 98.21 98.24 97.88 97.90 -0.36 118,112 161,695 +1,481
Sep14 140512 98.10 98.32 97.96 97.96 -0.36 502 1,647 -3
Dec14 140512 98.06 98.39 97.94 98.03 -0.36 0 89 +0
Total Volume and Open Interest 118,614 163,491 +1,478
Swiss Franc(CME)
Jun14 140512 112.79 112.91 112.61 112.62 -0.12 50,619 54,394 -312
Sep14 140512 112.91 112.93 112.71 112.71 -0.12 137 356 +20
Dec14 140512 112.83 112.94 112.83 112.83 -0.11 0 142 +0
Total Volume and Open Interest 50,756 54,895 -292
EuroFX(CME)
Jun14 140512 137.55 137.73 137.45 137.54 +0.09 357,383 255,377 -7,106
Sep14 140512 137.54 137.71 137.44 137.53 +0.09 1,607 14,641 +54
Dec14 140512 137.53 137.53 137.44 137.53 +0.09 198 491 +25
Total Volume and Open Interest 359,200 270,775 -7,033
Mexican Peso(CME)
May14 140512 770.50 771.75 770.50 770.50 -1.25      
Jun14 140512 769.00 771.00 768.50 768.75 -1.25 45,242 124,428 -841
Total Volume and Open Interest 45,547 145,655 -753
Brazilian Real(CME)
Jun14 140512 449.35 449.60 447.85 447.95 +0.10 183 13,764 +114
Jul14 140512 444.25 445.90 444.20 444.25 +0.05 1 205 +0
Aug14 140512 440.20 440.20 440.20 440.20 unch      
Sep14 140512 436.55 436.55 436.55 436.55 unch 0 1 +0
Total Volume and Open Interest 186 20,494 +114
30-Year T-Bonds(CBOT)
Jun14 140512 135~240 135~250 135~050 135~110 -0~130 476,278 760,958 +18,101
Sep14 140512 134~270 134~310 134~120 134~170 -0~140 1,796 5,337 -525
Dec14 140512 132~120 133~240 132~120 133~100 -0~140 6 12 +6
Total Volume and Open Interest 478,080 766,307 +17,582
10-Year T-Notes(CBOT)
Jun14 140512 124~310 124~315 124~215 124~235 -0~085 1,431,017 2,634,279 +10,882
Sep14 140512 124~015 124~040 123~255 123~275 -0~085 17,000 40,192 +10,492
Dec14 140512 123~270 124~035 123~270 123~270 -0~085      
Total Volume and Open Interest 1,448,017 2,674,471 +21,374
5-Year T-Notes(CBOT)
Jun14 140512 119~236 119~242 119~186 119~204 -0~044 755,361 2,045,491 -1,813
Sep14 140512 118~280 118~290 118~250 118~270 -0~046 5,520 33,664 +997
Dec14 140512 118~270 118~316 118~270 118~270 -0~046      
Total Volume and Open Interest 760,881 2,079,155 -816
2 Year T-Notes(CBOT)
Jun14 140512 110~004 110~006 109~312 109~316 -0~006 241,331 1,104,673 +11,147
Sep14 140512 109~222 109~230 109~216 109~222 -0~006 1,310 36,793 +868
Dec14 140512 109~222 109~230 109~222 109~222 -0~006      
Total Volume and Open Interest 242,641 1,141,466 +12,015
Eurodollars(CME)
Jun14 140512 99.775 99.780 99.775 99.780 +0.005 129,919 742,859 -9,982
Sep14 140512 99.765 99.770 99.765 99.765 unch 140,741 718,585 +9,481
Dec14 140512 99.735 99.735 99.725 99.730 -0.005 158,488 956,294 +16,957
Mar15 140512 99.655 99.660 99.635 99.645 -0.010 191,248 1,066,666 -1,819
Jun15 140512 99.490 99.495 99.460 99.475 -0.015 251,601 1,112,352 +17,842
Sep15 140512 99.275 99.275 99.245 99.255 -0.020 232,218 1,047,746 +11,994
Dec15 140512 99.015 99.015 98.975 98.995 -0.020 259,002 1,246,941 -5,079
Mar16 140512 98.730 98.735 98.685 98.710 -0.020 166,066 854,391 -3,220
Jun16 140512 98.425 98.430 98.385 98.410 -0.025 233,525 772,267 -11,612
Sep16 140512 98.145 98.145 98.095 98.120 -0.030 172,765 521,140 -5,638
Dec16 140512 97.885 97.885 97.830 97.850 -0.035 181,960 743,524 +9,726
Mar17 140512 97.650 97.665 97.610 97.625 -0.040 120,925 451,303 +2,636
Jun17 140512 97.460 97.460 97.400 97.415 -0.045 102,656 252,317 +6,415
Sep17 140512 97.280 97.280 97.220 97.230 -0.050 66,793 194,221 +3,443
Dec17 140512 97.100 97.105 97.045 97.055 -0.050 63,696 227,425 +892
Mar18 140512 96.950 96.950 96.900 96.905 -0.050 47,503 130,285 -971
Jun18 140512 96.805 96.805 96.755 96.760 -0.050 30,259 141,932 +2,631
Sep18 140512 96.655 96.670 96.630 96.635 -0.050 26,582 51,946 -892
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140512 147~22 147~22 146~25 147~01 -0~19 118,132 486,664 +6,953
Sep14 140512 146~01 146~13 145~21 145~26 -0~19 1,234 2,112 +1,061
Dec14 140512 145~26 146~13 145~26 145~26 -0~19      
Total Volume and Open Interest 119,366 488,776 +8,014
30 Day Federal Funds(CBOT)
May14 140512 99.912 99.912 99.912 99.912 unch 1,087 28,047 -292
Jun14 140512 99.910 99.910 99.905 99.910 +0.005 246 23,541 +23
Jul14 140512 99.910 99.910 99.905 99.905 unch 1,071 27,775 -324
Aug14 140512 99.900 99.900 99.895 99.895 unch 49 17,597 -4
Sep14 140512 99.895 99.900 99.895 99.895 unch 47 18,857 +19
Oct14 140512 99.890 99.895 99.890 99.890 unch 1,125 13,718 +4
Total Volume and Open Interest 19,190 328,883 +372
3-Mth Euro-Yen(CME)
Jun14 140512 99.805 99.805 99.805 99.805 unch      
Sep14 140512 99.810 99.810 99.810 99.810 unch      
Dec14 140512 99.805 99.805 99.805 99.805 unch      
Mar15 140512 99.805 99.805 99.805 99.805 unch      
Jun15 140512 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140512 99.795 99.795 99.795 99.795 unch      
Dec15 140512 99.780 99.780 99.780 99.780 unch      
Mar16 140512 99.640 99.640 99.640 99.640 unch      
Jun16 140512 99.500 99.500 99.500 99.500 unch      
Sep16 140512 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140512 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140512 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140512 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140512 99.81 99.81 99.81 99.81 unch      
Jun15 140512 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140512 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140512 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140512 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140512 145.11 145.14 145.03 145.08 -0.05 964 19,846 -103
Sep14 140512 144.63 144.63 144.63 144.63 -0.05 0 6 +0
Dec14 140512 144.06 144.06 144.06 144.06 -0.05      
Total Volume and Open Interest 964 19,852 -103
Euro-Bund(EUREX)
Jun14 140512 144.72 144.84 144.62 144.77 -0.09 768,909 1,159,987 +19,600
Sep14 140512 143.53 143.63 143.51 143.61 -0.09 4,538 12,701 +2,559
Dec14 140512 141.27 141.27 141.27 141.27 -0.09 0 3 +0
Total Volume and Open Interest 773,447 1,172,691 +22,159
Euro-Bobl(EUREX)
Jun14 140512 125.94 125.98 125.88 125.96 -0.01 654,216 961,840 +23,219
Sep14 140512 126.64 126.68 126.64 126.68 -0.01 8,028 10,307 +6,855
Dec14 140512 125.96 125.96 125.96 125.96 -0.01      
Total Volume and Open Interest 662,244 972,147 +30,074
3-Mth Euribor(EUREX)
Jun14 140512 99.720 99.725 99.720 99.725 unch 0 1,620 +0
Sep14 140512 99.750 99.750 99.750 99.750 unch 10 4,397 +10
Dec14 140512 99.745 99.745 99.745 99.745 -0.005 0 2,531 +0
Total Volume and Open Interest 114 31,244 +34
Long Gilt(LIFFE)
Jun14 140512 110~02 110~04 109~25 109~28 -0~16 136,026 362,418 -1,656
Sep14 140512 108~28 108~28 108~28 108~28 -0~20      
Total Volume and Open Interest 136,026 362,418 -1,656
3-Mth Short Sterling(LIFFE)
Jun14 140512 99.45 99.46 99.45 99.46 +0.01 12,882 359,977 -4,045
Sep14 140512 99.37 99.38 99.35 99.37 0.00 62,712 444,905 -8,086
Dec14 140512 99.19 99.20 99.17 99.18 -0.02 79,743 376,484 -2,993
Mar15 140512 98.98 98.98 98.94 98.95 -0.04 90,947 300,003 -16,727
Jun15 140512 98.74 98.74 98.70 98.71 -0.04 75,152 317,256 +813
Sep15 140512 98.50 98.50 98.45 98.47 -0.04 55,244 296,954 -3,338
Total Volume and Open Interest 608,710 3,307,250 -39,600
3-Mth Euribor(LIFFE)
Jun14 140512 99.725 99.730 99.720 99.725 unch 354,954 485,320 +8,643
Sep14 140512 99.750 99.755 99.740 99.750 unch 271,491 463,177 +25,859
Dec14 140512 99.745 99.755 99.735 99.745 -0.005 167,778 420,130 +14,360
Total Volume and Open Interest 1,699,576 3,736,804 +77,141
3-Mth Aus T-Bills(SFE)
Jun14 140512 97.34 97.34 97.33 97.34 unch 3,294 139,552 -2,524
Sep14 140512 97.34 97.34 97.33 97.34 unch 23,551 206,037 -1,882
Dec14 140512 97.30 97.31 97.29 97.31 unch 31,518 194,843 +1,338
Mar15 140512 97.22 97.24 97.21 97.23 unch 46,090 174,182 +11,688
Jun15 140512 97.13 97.15 97.12 97.14 unch 28,351 112,227 -2,908
Sep15 140512 97.01 97.04 97.00 97.03 unch 29,818 84,424 +7,720
Dec15 140512 96.90 96.93 96.90 96.91 unch 5,561 42,046 -1,914
Mar16 140512 96.79 96.82 96.78 96.80 unch 1,716 26,411 -1,043
Jun16 140512 96.69 96.71 96.66 96.68 unch 3 4,650 +2
Sep16 140512 96.57 96.57 96.57 96.57 -0.01 0 1,664 +0
Total Volume and Open Interest 169,902 986,382 +10,477
10-Year Aus T-Bonds(SFE)
Jun14 140512 96.19 96.21 96.16 96.18 -0.01 84,227 627,390 -11,821
Sep14 140512 96.18 96.18 96.18 96.18 -0.01      
Total Volume and Open Interest 84,227 627,390 -11,821
3-Year Aus T-Bonds(SFE)
Jun14 140512 97.14 97.16 97.12 97.13 -0.01 222,774 703,263 +2,042
Sep14 140512 97.13 97.13 97.13 97.13 -0.01      
Total Volume and Open Interest 222,774 703,263 +2,042
Gold(CMX)
Jun14 140512 1289.8 1304.5 1277.7 1295.8 +8.2 118,107 202,040 -7,328
Aug14 140512 1289.6 1303.7 1278.0 1296.0 +8.1 15,723 92,204 +5,617
Oct14 140512 1289.7 1304.1 1284.1 1296.3 +8.2 200 10,316 -16
Dec14 140512 1288.5 1305.0 1283.3 1296.6 +8.2 1,809 35,570 +137
Feb15 140512 1282.5 1296.9 1282.5 1296.9 +8.2 4 4,487 -3
Apr15 140512 1302.5 1302.5 1297.3 1297.3 +8.2 71 8,358 +21
Jun15 140512 1297.8 1297.8 1297.8 1297.8 +8.3 125 10,271 -109
Aug15 140512 1298.5 1298.5 1298.5 1298.5 +8.3 4 8,503 +0
Oct15 140512 1299.4 1299.4 1299.4 1299.4 +8.3 0 460 +0
Dec15 140512 1300.6 1300.6 1300.4 1300.6 +8.3 0 10,873 +0
Feb16 140512 1302.2 1302.2 1302.2 1302.2 +8.3 0 480 +0
Total Volume and Open Interest 136,218 407,389 -1,692
Silver(CMX)
May14 140512 1910.0 1958.0 1910.0 1950.0 +42.3 195 773 +2
Jul14 140512 1915.5 1967.0 1904.5 1954.3 +42.2 33,122 105,811 +1,692
Sep14 140512 1912.0 1968.0 1909.0 1957.6 +42.2 783 10,429 -128
Dec14 140512 1915.5 1973.5 1915.5 1961.8 +42.3 530 16,580 +105
Mar15 140512 1925.5 1965.3 1925.5 1965.3 +42.2 38 3,127 +10
May15 140512 1967.6 1967.6 1967.6 1967.6 +42.2 0 968 +0
Jul15 140512 1969.9 1969.9 1969.9 1969.9 +42.1 5 2,937 +0
Total Volume and Open Interest 34,718 154,357 +1,684
Platinum(NYMEX)
Jul14 140512 1433.5 1445.6 1422.2 1441.9 +12.0 11,612 61,698 -387
Oct14 140512 1431.4 1445.8 1426.0 1443.0 +11.7 134 3,106 +62
Jan15 140512 1445.2 1445.2 1444.5 1444.5 +11.7 0 64 +0
Apr15 140512 1444.5 1444.5 1444.5 1444.5 +11.7      
Total Volume and Open Interest 11,746 64,870 -325
Palladium(NYMEX)
Jun14 140512 801.00 809.40 796.00 808.75 +9.00 5,309 35,821 -962
Sep14 140512 800.95 810.15 800.95 809.70 +8.95 774 7,683 +624
Dec14 140512 808.85 810.05 808.85 810.05 +8.95 0 234 +0
Total Volume and Open Interest 6,083 43,744 -338
Copper(CMX)
May14 140512 310.90 317.00 310.90 316.65 +6.60 324 1,887 -156
Jul14 140512 308.50 315.55 308.40 314.95 +6.65 38,254 99,731 +325
Sep14 140512 307.80 314.00 307.30 313.80 +6.65 5,016 23,294 -360
Dec14 140512 307.00 313.25 306.75 313.15 +6.55 2,615 12,297 +1,628
Mar15 140512 312.15 312.80 312.15 312.80 +6.55 134 1,088 +40
Total Volume and Open Interest 46,840 144,451 +1,610
DJIA Index(CBOT)
Jun14 140512 16545 16656 16542 16655 +128 191 4,819 -9
Sep14 140512 16582 16582 16458 16582 +124 0 3 +0
Dec14 140512 16512 16512 16388 16512 +124      
Mar15 140512 16433 16433 16309 16433 +124      
Total Volume and Open Interest 191 4,822 -9
E-mini DJIA Index(CBOT)
Jun14 140512 16531 16670 16530 16655 +128 190,821 128,883 +1,230
Sep14 140512 16480 16594 16471 16582 +124 50 181 +29
Dec14 140512 16512 16512 16512 16512 +124 2 14 +0
Mar15 140512 16433 16433 16433 16433 +124      
Total Volume and Open Interest 190,873 129,078 +1,259
S & P 500(CME)
Jun14 140512 1875.20 1893.70 1875.20 1892.80 +19.40 3,741 131,317 +925
Sep14 140512 1880.00 1886.00 1880.00 1885.40 +19.40 55 1,953 -25
Dec14 140512 1877.80 1878.40 1877.80 1877.80 +19.40 3 1,018 +0
Mar15 140512 1870.40 1871.00 1870.40 1870.40 +19.40 0 393 +0
Total Volume and Open Interest 3,799 134,681 +900
S & P 500 E-Mini(Globex)
Jun14 140512 1874.00 1894.00 1874.00 1892.75 +19.25 1,753,107 2,863,857 +13,034
Sep14 140512 1867.25 1886.50 1867.25 1885.50 +19.50 3,712 18,544 +506
Total Volume and Open Interest 1,756,896 2,886,149 +13,533
NASDAQ 100(CME)
Jun14 140512 3552.50 3612.80 3552.50 3607.80 +59.80 716 20,146 -248
Sep14 140512 3601.00 3601.00 3601.00 3601.00 +60.00      
Dec14 140512 3594.80 3594.80 3534.80 3594.80 +60.00      
Total Volume and Open Interest 716 20,146 -248
NASDAQ 100 E-Mini(Globex)
Jun14 140512 3549.30 3613.50 3548.30 3607.80 +59.80 388,610 351,311 +181
Sep14 140512 3545.50 3603.80 3545.50 3601.00 +60.00 49 310 -4
Total Volume and Open Interest 388,660 351,665 +177
S & P Midcap 400(CME)
Jun14 140512 1359.50 1372.10 1359.50 1372.10 +20.50 0 1,271 +0
Sep14 140512 1370.10 1370.10 1349.60 1370.10 +20.50      
Dec14 140512 1367.00 1367.00 1346.50 1367.00 +20.50      
Total Volume and Open Interest 0 1,271 +0
Volatility Index(CBOE)
May14 140512 14.00 14.05 13.40 13.50 -0.55 59,617 134,254 -1,071
Jun14 140512 15.15 15.15 14.70 14.80 -0.40 45,015 121,401 +4,112
Jul14 140512 15.72 15.75 15.38 15.45 -0.30 16,048 47,303 +719
Aug14 140512 16.22 16.25 15.90 16.05 -0.25 10,185 28,526 +457
Total Volume and Open Interest 144,549 397,314 +5,337
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140512 14200 14345 14145 14340 +155 13,991 60,927 -25
Sep14 140512 14250 14400 14245 14400 +155 10 76 +8
Total Volume and Open Interest 14,001 61,003 -17
Nikkei 225(SGX)
Jun14 140512 14205 14240 14105 14175 -55 84,248 267,906 -306
Sep14 140512 14175 14175 14175 14175 -55 1 8,658 +1
Dec14 140512 14085 14085 14085 14085 -55 0 27,626 +0
Total Volume and Open Interest 89,809 323,689 +3,791
CAC 40(EURONEXT)
May14 140512 4456.0 4490.5 4449.5 4482.0 +35.0 122,630 303,686 +3,218
Jun14 140512 4421.0 4455.0 4415.5 4447.0 +35.0 1,991 33,076 +1,544
Jul14 140512 4428.0 4442.5 4428.0 4442.0 +33.5 15 33 +2
Total Volume and Open Interest 124,638 336,949 +4,764
Hang Seng Index(HKFE)
May14 140512 21671 22280 21610 22118 +442 47,073 93,084 +534
Jun14 140512 21485 22100 21447 21931 +439 1,775 9,821 +581
Total Volume and Open Interest 49,080 106,048 +1,118
DAX(EUREX)
Jun14 140512 9632.0 9736.5 9593.0 9705.5 +113.0 120,654 127,719 +171
Sep14 140512 9621.5 9744.0 9602.5 9714.0 +113.5 473 2,021 -27
Dec14 140512 9671.0 9750.0 9671.0 9722.5 +113.0 51 362 +41
Total Volume and Open Interest 121,178 130,102 +185
FT-SE 100(EURONEXT)
Jun14 140512 6796.50 6835.50 6787.00 6817.00 +30.00 115,425 563,385 +3,017
Sep14 140512 6747.50 6782.00 6745.50 6768.00 +31.00 47 448 -1
Dec14 140512 6740.50 6740.50 6740.50 6740.50 +30.50 34 109 +0
Total Volume and Open Interest 115,506 563,942 +3,016
SPI 200(SFE)
Jun14 140512 5450.0 5475.0 5422.0 5437.0 -18.0 28,799 235,727 +2,259
Sep14 140512 5411.0 5430.0 5394.0 5394.0 -18.0 4 2,840 -2
Dec14 140512 5394.0 5394.0 5394.0 5394.0 -18.0 0 2,462 +0
Total Volume and Open Interest 28,862 245,341 +2,074
FTSE MIB(ISE)
Jun14 140512 21180.00 21450.00 21130.00 21201.00 +105.00 37,160 56,565 +1,488
Sep14 140512 21085.00 21355.00 21085.00 21131.00 +105.00 55 510 +3
Dec14 140512 21016.00 21016.00 21016.00 21016.00 +110.00 0 1 +0
Total Volume and Open Interest 37,215 57,076 +1,491
KOSPI 200(KFE)
Jun14 140512 253.95 255.80 253.15 255.75 +1.55 185,683 109,036 -3,123
Sep14 140512 255.30 257.15 254.55 257.15 +1.65 312 3,285 +483
Dec14 140512 259.00 259.00 259.00 259.00 +1.55 0 516 +0
Total Volume and Open Interest 185,995 113,236 -2,640
GSCI(CME)
May14 140512 651.00 652.00 650.00 650.00 +1.50 1,574 5,124 -1,517
Jun14 140512 649.40 650.00 648.55 648.85 +1.85 1,550 3,937 +1,550
Jul14 140512 642.35 642.35 640.50 642.35 +1.65      
Total Volume and Open Interest 3,124 9,061 +33
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy