Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 13, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140513 1484.00 1504.25 1480.00 1502.25 +18.50 1,026 1,029 -645
Jul14 140513 1463.75 1485.00 1460.50 1483.75 +18.50 107,822 284,915 -3,178
Aug14 140513 1404.25 1419.50 1400.00 1415.50 +10.75 9,912 24,244 +228
Sep14 140513 1266.25 1278.50 1264.75 1276.75 +6.75 3,759 15,175 +240
Nov14 140513 1208.75 1220.00 1206.75 1219.00 +6.75 45,587 205,951 +3,921
Jan15 140513 1216.00 1225.75 1214.00 1225.50 +6.75 2,154 20,647 -352
Mar15 140513 1223.75 1231.00 1223.00 1230.25 +7.25 968 8,540 -142
May15 140513 1228.25 1233.50 1226.00 1233.50 +7.50 331 5,679 +40
Jul15 140513 1230.00 1238.50 1230.00 1238.00 +8.00 573 8,607 +85
Aug15 140513 1226.50 1226.50 1219.50 1226.50 +7.00 1 27 -1
Sep15 140513 1199.00 1199.00 1191.75 1199.00 +7.25 0 11 +0
Nov15 140513 1182.25 1192.25 1180.75 1192.00 +7.25 393 12,152 +52
Jan16 140513 1193.25 1193.25 1186.75 1193.25 +6.50 0 29 +0
Mar16 140513 1189.75 1189.75 1183.25 1189.75 +6.50 0 5 +0
Total Volume and Open Interest 172,535 587,211 +248
Soybean Meal(CBOT)
May14 140513 492.70 498.50 489.50 497.70 +8.20 804 728 -626
Jul14 140513 478.40 485.50 477.00 484.70 +6.50 42,831 163,155 +524
Aug14 140513 455.60 459.80 454.00 458.90 +3.70 8,439 24,646 +270
Sep14 140513 419.50 421.20 416.60 420.90 +2.30 3,281 10,571 +462
Oct14 140513 388.00 390.30 386.50 389.90 +1.20 2,803 12,307 +631
Dec14 140513 384.00 386.50 382.70 385.90 +1.10 11,978 67,331 +644
Jan15 140513 383.90 385.60 382.50 385.20 +1.00 684 8,025 +108
Mar15 140513 386.50 386.60 383.30 385.90 +0.80 987 7,928 +18
May15 140513 385.70 387.20 384.00 386.20 +1.00 246 5,564 +43
Jul15 140513 386.90 388.10 385.00 386.90 +0.90 493 4,207 +105
Total Volume and Open Interest 72,693 306,441 +2,194
Soybean Oil(CBOT)
May14 140513 41.10 41.28 40.78 41.00 +0.22 32 150 -382
Jul14 140513 40.98 41.50 40.92 41.21 +0.23 39,882 165,291 +542
Aug14 140513 40.90 41.43 40.85 41.14 +0.24 5,730 19,273 +175
Sep14 140513 40.71 41.21 40.67 41.01 +0.28 1,906 11,737 -63
Oct14 140513 40.35 40.91 40.30 40.75 +0.35 1,458 12,805 +201
Dec14 140513 40.45 41.03 40.41 40.90 +0.40 11,982 78,668 -254
Jan15 140513 40.56 41.13 40.56 41.05 +0.43 744 8,417 -27
Mar15 140513 41.06 41.32 40.78 41.23 +0.45 1,360 4,280 +91
May15 140513 41.20 41.43 40.90 41.35 +0.45 163 2,675 +21
Jul15 140513 41.25 41.58 41.04 41.51 +0.47 290 1,720 +14
Total Volume and Open Interest 63,610 306,938 +324
Canola(WCE)
May14 140513 511.2 511.2 511.2 511.2 +12.6 0 1 +0
Jul14 140513 482.1 497.4 482.0 497.2 +12.6 13,345 86,878 -774
Nov14 140513 483.9 493.0 483.8 492.7 +6.4 6,975 60,780 -437
Jan15 140513 488.6 496.0 488.4 495.8 +5.1 604 16,456 +340
Mar15 140513 493.3 498.8 493.0 498.7 +3.9 23 5,259 -3
Total Volume and Open Interest 20,948 173,932 -873
Corn(CBOT)
May14 140513 498.00 503.75 497.00 503.25 +5.75 2,068 3,488 -1,082
Jul14 140513 499.00 503.50 497.50 502.75 +3.25 219,709 598,402 -1,248
Sep14 140513 493.00 497.50 492.25 496.50 +2.50 60,755 190,446 -977
Dec14 140513 491.00 495.75 490.75 495.00 +3.00 121,177 409,753 +3,157
Mar15 140513 499.25 503.50 499.25 503.00 +2.50 6,899 61,211 +884
May15 140513 505.50 509.00 505.25 509.00 +2.75 1,948 13,044 -69
Jul15 140513 510.75 514.25 510.00 513.75 +2.50 1,529 21,896 +12
Sep15 140513 497.00 500.25 497.00 500.25 +3.50 95 1,596 +31
Dec15 140513 487.75 492.50 487.50 492.00 +4.25 2,257 41,855 +77
Mar16 140513 498.75 498.75 494.50 498.75 +4.25 6 638 +2
Total Volume and Open Interest 416,471 1,345,069 +794
Wheat(CBOT)
May14 140513 705.00 705.50 695.50 700.00 -5.50 322 453 -41
Jul14 140513 714.00 715.25 704.00 709.25 -5.75 69,817 222,336 +2,375
Sep14 140513 723.50 724.00 712.75 718.00 -6.00 15,820 48,135 -490
Dec14 140513 738.25 739.00 728.00 733.25 -6.00 23,834 61,962 +2,122
Mar15 140513 750.00 752.25 742.00 747.25 -5.00 6,570 17,868 +13
May15 140513 755.50 757.75 750.00 753.25 -4.50 1,174 1,959 +198
Total Volume and Open Interest 119,014 365,445 +4,851
Wheat(KCBT)
May14 140513 832.50 839.00 824.00 824.25 +0.25 42 48 -89
Jul14 140513 824.50 827.50 816.75 824.75 +0.25 16,997 87,143 -3,382
Sep14 140513 829.25 832.00 822.00 829.00 -1.50 2,892 20,094 -137
Dec14 140513 840.75 844.25 833.00 840.25 -1.50 7,335 31,195 -275
Mar15 140513 838.75 845.25 836.50 843.50 -1.75 379 3,164 +84
May15 140513 831.00 838.00 831.00 834.75 -3.25 65 438 -1
Total Volume and Open Interest 28,059 144,740 -3,733
Wheat(MGE)
May14 140513 790.00 790.00 790.00 790.00 -2.00 6 3 -7
Jul14 140513 790.00 798.00 783.75 794.75 +4.00 4,680 35,393 +269
Sep14 140513 798.00 803.50 791.00 801.25 +3.50 1,733 14,606 +720
Dec14 140513 808.00 812.00 801.50 811.50 +3.00 2,080 17,766 +824
Mar15 140513 814.50 818.00 809.75 817.75 +2.50 302 5,093 +96
Total Volume and Open Interest 8,869 73,732 +1,916
Oats(CBOT)
May14 140513 410.00 410.00 408.50 408.50 -1.50 7 11 -7
Jul14 140513 353.00 357.75 351.25 355.50 -1.50 177 4,804 -15
Sep14 140513 339.00 343.25 337.75 338.25 -5.00 2 162 +1
Dec14 140513 332.50 333.75 332.00 333.00 -0.25 112 2,097 +13
Total Volume and Open Interest 301 7,236 -7
Rough Rice(CBOT)
May14 140513 15.31 15.31 15.23 15.23 -0.05 2 12 +0
Jul14 140513 15.30 15.39 15.30 15.32 +0.01 189 5,954 +26
Sep14 140513 14.41 14.47 14.40 14.41 +0.02 44 1,658 +6
Nov14 140513 14.59 14.59 14.54 14.54 -0.01 6 548 +2
Total Volume and Open Interest 241 8,173 +34
Live Cattle(CME)
Jun14 140513 137.750 137.850 136.800 137.000 -0.650 33,361 131,279 -11,008
Aug14 140513 138.075 138.685 137.600 137.850 -0.225 25,528 112,237 +11,824
Oct14 140513 142.500 142.735 141.735 141.900 -0.550 5,495 51,039 +803
Dec14 140513 144.800 145.200 144.185 144.285 -0.500 2,953 26,469 +457
Feb15 140513 146.130 146.400 145.485 145.700 -0.450 1,626 11,546 +134
Apr15 140513 146.600 147.000 146.000 146.575 -0.175 888 4,873 +281
Total Volume and Open Interest 70,154 339,363 +2,632
Feeder Cattle(CME)
May14 140513 184.880 185.435 184.350 184.735 +0.135 1,054 4,896 -288
Aug14 140513 192.250 192.900 191.600 191.685 -0.195 2,764 26,781 +157
Sep14 140513 192.330 193.380 192.150 192.330 +0.045 447 3,843 -80
Oct14 140513 192.700 193.485 192.150 192.485 -0.115 698 4,855 +75
Nov14 140513 192.080 192.800 191.500 191.650 -0.150 185 2,615 -16
Jan15 140513 188.900 189.350 187.985 188.700 -0.100 109 1,333 +18
Mar15 140513 188.100 188.285 187.035 187.400 unch 33 378 +9
Total Volume and Open Interest 5,293 44,756 -125
Lean Hogs(CME)
May14 140513 113.200 113.200 112.400 112.400 -1.030 280 1,771 -4
Jun14 140513 119.300 120.635 118.135 119.600 +0.600 25,656 68,293 -7,385
Jul14 140513 125.150 126.200 124.135 125.400 +0.250 17,998 42,041 +6,321
Aug14 140513 123.500 125.350 122.885 124.980 +1.630 7,880 44,817 +323
Oct14 140513 104.500 105.450 104.150 105.300 +0.450 3,435 40,863 +290
Dec14 140513 94.000 94.450 93.450 94.300 +0.220 1,182 31,621 +304
Feb15 140513 89.885 90.350 89.600 90.330 unch 332 10,774 +26
Apr15 140513 88.550 89.250 88.550 88.650 -0.200 41 6,695 +7
Total Volume and Open Interest 56,852 249,139 -90
Class III Milk(CME)
May14 140513 22.75 22.77 22.59 22.65 -0.09 165 4,970 -6
Jun14 140513 21.25 21.29 20.67 20.70 -0.41 283 4,725 -47
Jul14 140513 20.39 20.57 20.04 20.17 -0.17 107 3,387 +23
Aug14 140513 20.02 20.18 19.95 20.05 +0.03 61 2,700 +9
Sep14 140513 19.99 20.05 19.84 20.04 +0.04 20 2,408 +7
Total Volume and Open Interest 727 26,600 +27
Cocoa(ICE)
May14 140513 2875 2894 2875 2894 +36 1 603 +0
Jul14 140513 2865 2905 2865 2901 +36 9,767 97,064 -1,425
Sep14 140513 2882 2919 2880 2914 +36 5,428 37,814 -8
Dec14 140513 2905 2930 2892 2929 +38 2,398 36,696 -172
Mar15 140513 2909 2943 2909 2943 +39 1,314 21,374 +642
May15 140513 2912 2949 2912 2947 +41 81 4,087 -24
Jul15 140513 2922 2957 2922 2954 +45 56 2,448 +4
Total Volume and Open Interest 19,047 200,993 -984
Coffee "C"(ICE)
May14 140513 183.65 183.65 183.65 183.65 -2.45 57 35 -100
Jul14 140513 189.95 191.05 185.85 186.95 -2.30 22,053 80,410 -2,818
Sep14 140513 191.10 193.15 188.20 189.20 -2.30 9,180 30,516 +1,696
Dec14 140513 195.00 195.80 191.20 192.15 -2.05 6,979 24,515 +1,691
Mar15 140513 197.65 197.95 193.25 194.55 -2.05 2,733 13,882 +991
May15 140513 198.60 198.60 194.20 195.50 -1.85 631 3,765 +75
Total Volume and Open Interest 42,117 161,633 +1,487
Orange Juice(ICE)
Jul14 140513 161.20 162.20 160.30 161.75 +0.50 1,347 15,429 +70
Sep14 140513 161.40 162.80 161.40 162.50 +0.55 469 2,156 +197
Nov14 140513 162.35 162.50 162.25 162.30 +0.70 72 703 -25
Jan15 140513 163.50 163.65 163.40 163.65 +1.05 34 217 -6
Mar15 140513 163.15 163.15 163.15 163.15 +1.05      
May15 140513 163.15 163.15 163.15 163.15 +1.05      
Total Volume and Open Interest 1,922 18,505 -1,322
Sugar #11(ICE)
Jul14 140513 17.31 17.84 17.30 17.80 +0.51 28,723 421,847 -3,320
Oct14 140513 18.01 18.50 17.99 18.46 +0.48 13,981 175,471 +3,138
Mar15 140513 18.78 19.25 18.78 19.21 +0.43 7,885 105,065 +450
May15 140513 18.77 19.19 18.77 19.15 +0.39 2,020 25,127 +101
Jul15 140513 18.83 19.11 18.83 19.06 +0.32 1,317 25,029 +550
Oct15 140513 19.09 19.35 19.09 19.27 +0.27 426 17,849 +325
Mar16 140513 19.60 19.75 19.58 19.67 +0.24 57 10,447 +1
May16 140513 19.53 19.63 19.51 19.60 +0.22 36 1,919 +29
Total Volume and Open Interest 54,683 790,322 +1,367
London Cocoa(LCE)
May14 140513 1766 1824 1764 1812 +51 10,216 10,145 -2,014
Jul14 140513 1787 1818 1785 1813 +28 12,288 72,683 -3,674
Sep14 140513 1795 1823 1792 1820 +27 6,578 47,797 +1,472
Dec14 140513 1797 1823 1794 1822 +27 2,686 50,410 -1,015
Mar15 140513 1795 1823 1792 1821 +28 2,351 52,100 +661
May15 140513 1790 1815 1789 1815 +27 350 15,202 +682
Jul15 140513 1791 1813 1791 1813 +26 18 1,146 +159
Total Volume and Open Interest 34,520 251,931 -2,938
London Sugar(LCE)
Aug14 140513 476.30 486.00 474.70 485.80 +12.50 3,877 44,655 -353
Oct14 140513 476.60 486.50 476.60 486.30 +11.30 765 22,227 +260
Dec14 140513 486.40 494.90 486.40 494.50 +9.60 296 8,106 +13
Mar15 140513 498.30 504.60 498.20 504.20 +9.10 52 6,178 +1
May15 140513 504.80 509.00 504.80 507.90 +7.30 17 2,442 -1
Total Volume and Open Interest 5,012 85,437 -80
Cotton(ICE)
Jul14 140513 91.30 91.54 90.51 90.93 -0.37 7,050 120,053 -1,679
Oct14 140513 83.34 83.34 83.34 83.34 -0.25 2 100 +0
Dec14 140513 83.60 83.65 82.82 83.45 -0.12 2,873 66,455 -543
Mar15 140513 82.77 82.84 82.28 82.80 -0.05 389 5,330 +253
May15 140513 82.63 82.76 82.63 82.72 -0.12 22 578 +4
Jul15 140513 82.55 82.63 82.55 82.62 -0.25 11 690 +1
Total Volume and Open Interest 10,363 194,201 -1,948
Lumber(CME)
May14 140513 338.5 338.5 335.0 338.0 +0.5 32 300 -22
Jul14 140513 343.6 344.0 339.0 342.1 -1.6 189 3,370 +20
Sep14 140513 346.6 349.3 346.0 349.2 +1.2 13 510 +8
Nov14 140513 346.8 348.0 343.0 346.8 -0.2 0 97 +0
Total Volume and Open Interest 234 4,287 +6
Crude Oil(NYM)
Jun14 140513 100.63 102.05 100.36 101.70 +1.11 271,341 216,508 -25,685
Jul14 140513 99.99 101.39 99.72 101.05 +1.11 117,198 236,281 +12,929
Aug14 140513 99.07 100.46 98.86 100.16 +1.07 38,952 132,366 +4,753
Sep14 140513 98.15 99.46 98.00 99.23 +1.05 27,734 115,055 +229
Oct14 140513 97.12 98.43 97.10 98.30 +1.03 14,290 65,049 -1,103
Nov14 140513 96.25 97.61 96.20 97.37 +0.99 7,968 46,944 -298
Dec14 140513 95.42 96.73 95.26 96.50 +0.96 38,666 223,893 +8,094
Jan15 140513 94.53 95.72 94.51 95.62 +0.94 4,412 51,091 -32
Feb15 140513 94.38 94.86 94.06 94.81 +0.94 2,874 28,591 +283
Mar15 140513 92.94 94.10 92.94 94.10 +0.94 3,986 47,429 -709
Apr15 140513 92.45 93.40 92.45 93.40 +0.91 1,246 21,261 +495
May15 140513 92.82 92.82 92.77 92.77 +0.86 861 18,371 +19
Jun15 140513 91.32 92.31 91.07 92.19 +0.82 6,450 69,317 +0
Jul15 140513 91.00 91.59 91.00 91.51 +0.79 781 19,322 -318
Aug15 140513 90.89 90.89 90.89 90.89 +0.75 589 16,254 -108
Sep15 140513 90.37 90.37 90.37 90.37 +0.72 641 24,953 -290
Total Volume and Open Interest 558,653 1,636,567 -1,026
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140513 100.600 102.075 100.350 101.700 +1.100 5,843 1,594 +191
Jul14 140513 99.900 101.350 99.750 101.050 +1.100 403 2,005 +128
Aug14 140513 99.100 100.300 99.100 100.150 +1.050 90 854 -25
Sep14 140513 98.775 99.225 98.775 99.225 +1.050 43 705 +22
Oct14 140513 98.300 98.300 98.300 98.300 +1.025 11 322 +8
Nov14 140513 97.375 97.375 97.375 97.375 +1.000 2 12 +0
Dec14 140513 96.000 96.500 96.000 96.500 +0.950 23 376 +11
Jan15 140513 95.625 95.625 95.625 95.625 +0.950 0 1 +0
Feb15 140513 94.800 94.800 94.800 94.800 +0.925 0 1 +0
Total Volume and Open Interest 6,415 5,948 +335
Heating Oil(NYM)
Jun14 140513 292.40 295.00 291.48 294.40 +2.55 48,452 74,863 -381
Jul14 140513 291.65 294.45 290.86 293.82 +2.50 19,579 50,715 +2,033
Aug14 140513 291.02 294.03 290.56 293.40 +2.44 7,501 22,382 -425
Sep14 140513 291.16 293.69 290.41 293.23 +2.36 5,386 19,760 +51
Oct14 140513 291.12 293.63 291.12 293.16 +2.30 3,009 12,274 +735
Nov14 140513 291.20 293.68 291.00 293.08 +2.25 1,184 7,958 +82
Dec14 140513 291.07 293.47 290.25 292.90 +2.20 4,287 32,866 +522
Jan15 140513 290.77 292.90 290.77 292.55 +2.13 536 10,017 -68
Feb15 140513 290.65 291.75 290.65 291.75 +2.07 338 4,043 +58
Mar15 140513 289.40 290.40 289.40 290.40 +2.01 265 4,964 +59
Apr15 140513 288.70 288.70 288.70 288.70 +1.98 159 3,131 +15
May15 140513 286.32 287.33 286.32 287.33 +1.95 174 2,551 -76
Jun15 140513 285.70 286.64 285.04 286.28 +1.91 607 14,449 -280
Jul15 140513 285.55 285.55 285.55 285.55 +1.88 13 822 +7
Total Volume and Open Interest 92,087 273,638 +2,819
Gasoline(NYMEX)
Jun14 140513 291.80 294.15 291.22 293.02 +1.56 51,814 99,152 -4,762
Jul14 140513 290.27 292.65 289.46 291.56 +1.69 30,374 86,130 +5,359
Aug14 140513 287.12 289.50 286.53 288.61 +1.72 13,410 41,374 +2,440
Sep14 140513 282.66 285.44 282.66 284.66 +1.60 8,076 32,490 -1,580
Oct14 140513 268.04 269.89 267.17 269.30 +1.46 3,969 21,160 +242
Nov14 140513 263.19 265.57 263.19 265.03 +1.41 2,085 14,515 +335
Dec14 140513 261.36 262.53 260.24 262.06 +1.38 2,322 19,872 +144
Jan15 140513 259.52 260.67 259.31 260.61 +1.38 306 7,168 +98
Feb15 140513 259.42 260.27 259.42 260.27 +1.36 133 2,294 -3
Mar15 140513 259.49 260.94 259.49 260.94 +1.27 85 2,626 -1
Total Volume and Open Interest 112,605 331,616 +2,271
e-miNY RBOB Gasoline(NYM)
Jun14 140513 293.00 293.02 293.00 293.00 +1.50 0 1 +0
Jul14 140513 291.60 291.60 291.56 291.60 +1.70      
Aug14 140513 288.60 288.61 288.60 288.60 +1.70      
Sep14 140513 284.70 284.70 284.66 284.70 +1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140513 4.407 4.469 4.347 4.358 -0.076 97,294 118,336 -15,378
Jul14 140513 4.414 4.472 4.350 4.362 -0.077 54,641 194,365 +6,270
Aug14 140513 4.408 4.466 4.349 4.359 -0.077 13,037 67,244 +453
Sep14 140513 4.385 4.439 4.326 4.335 -0.078 11,955 62,007 +220
Oct14 140513 4.394 4.450 4.333 4.344 -0.078 22,700 111,186 -2,156
Nov14 140513 4.443 4.490 4.380 4.389 -0.078 9,246 43,080 +1,403
Dec14 140513 4.541 4.593 4.485 4.497 -0.076 6,777 63,164 +1,251
Jan15 140513 4.614 4.660 4.555 4.567 -0.073 10,366 68,367 +840
Feb15 140513 4.583 4.633 4.536 4.543 -0.071 1,835 26,437 +51
Mar15 140513 4.497 4.537 4.440 4.450 -0.069 7,490 48,533 -1,222
Apr15 140513 4.070 4.089 4.018 4.029 -0.043 6,646 60,412 -2,103
May15 140513 4.030 4.057 3.997 4.000 -0.046 2,381 27,270 -225
Jun15 140513 4.058 4.074 4.009 4.018 -0.046 874 15,785 -307
Jul15 140513 4.100 4.100 4.035 4.042 -0.046 458 9,687 -164
Aug15 140513 4.098 4.098 4.026 4.038 -0.045 655 12,844 -157
Sep15 140513 4.095 4.095 4.015 4.024 -0.044 211 7,452 +30
Total Volume and Open Interest 248,138 1,040,425 -11,539
Brent Crude Oil(ICE)
Jun14 140513 108.37 109.46 108.05 109.24 +0.83 179,226 144,292 -15,773
Jul14 140513 107.60 108.75 107.44 108.54 +0.75 180,914 289,491 +3,878
Aug14 140513 107.19 108.09 106.89 107.88 +0.67 88,424 210,708 +18,291
Sep14 140513 106.54 107.38 106.23 107.19 +0.64 40,073 140,035 +1,975
Oct14 140513 105.94 106.77 105.65 106.59 +0.62 20,195 77,307 +1,087
Nov14 140513 105.53 106.26 105.20 106.13 +0.61 15,985 59,464 +3,707
Dec14 140513 105.04 105.83 104.74 105.67 +0.60 47,654 171,048 -3,873
Jan15 140513 104.38 105.23 104.36 105.22 +0.59 4,908 47,232 +1,090
Feb15 140513 103.96 104.77 103.89 104.77 +0.57 2,061 23,234 +0
Mar15 140513 103.98 104.35 103.98 104.35 +0.55 3,340 33,170 -713
Apr15 140513 103.95 103.95 103.95 103.95 +0.54 1,355 17,111 -290
May15 140513 103.53 103.53 103.53 103.53 +0.52 1,540 14,778 -282
Jun15 140513 102.65 103.24 102.32 103.11 +0.49 7,681 74,336 +421
Jul15 140513 102.75 102.75 102.75 102.75 +0.47 655 16,363 -116
Total Volume and Open Interest 610,806 1,568,668 +11,008
Gas Oil(ICE)
Jun14 140513 903.00 911.50 901.00 906.00 +2.75 121,112 127,019 +1,758
Jul14 140513 901.00 908.75 898.25 903.50 +3.00 58,367 80,945 +4,951
Aug14 140513 899.50 906.75 896.50 901.75 +3.00 26,807 44,592 +3,681
Sep14 140513 897.75 905.50 895.75 901.00 +3.00 19,059 38,515 -5,116
Oct14 140513 897.00 904.50 895.00 900.25 +3.00 10,317 34,881 +918
Nov14 140513 895.00 902.75 894.50 898.00 +2.50 4,455 22,874 +779
Dec14 140513 893.50 900.00 890.75 895.50 +2.50 16,165 78,052 -457
Jan15 140513 893.75 896.25 890.50 892.25 +2.25 596 14,937 +77
Total Volume and Open Interest 292,056 450,641 -10,965
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140513 2.150 2.160 2.120 2.133 -0.005 138 1,429 -12
Jul14 140513 2.082 2.102 2.065 2.076 -0.006 73 1,309 -10
Aug14 140513 2.031 2.043 2.012 2.021 -0.010 26 1,003 +13
Sep14 140513 1.987 1.987 1.970 1.977 -0.012 12 552 +4
Oct14 140513 1.930 1.938 1.930 1.937 -0.010 11 717 +3
Nov14 140513 1.890 1.899 1.890 1.899 -0.011 16 435 +11
Dec14 140513 1.862 1.863 1.862 1.863 -0.012 9 548 +5
Total Volume and Open Interest 296 6,832 +23
WTI Crude Oil(ICE)
Jun14 140513 100.56 102.02 100.37 101.70 +1.11 47,467 75,047 -2,787
Jul14 140513 99.90 101.38 99.75 101.05 +1.11 29,950 63,285 +6,122
Aug14 140513 99.03 100.32 98.89 100.16 +1.07 8,463 28,879 +644
Sep14 140513 97.97 99.28 97.97 99.23 +1.05 4,271 30,021 +237
Oct14 140513 97.04 98.35 97.04 98.30 +1.03 2,011 17,372 -365
Nov14 140513 96.14 97.47 96.14 97.37 +0.99 1,323 12,854 +80
Dec14 140513 95.42 96.63 95.30 96.50 +0.96 8,246 101,121 -339
Jan15 140513 95.62 95.62 95.62 95.62 +0.94 240 9,643 +50
Feb15 140513 94.35 94.81 94.35 94.81 +0.94 183 3,215 +60
Mar15 140513 94.10 94.10 94.10 94.10 +0.94 195 12,567 -59
Apr15 140513 93.40 93.40 93.40 93.40 +0.91 113 885 -18
May15 140513 92.77 92.77 92.77 92.77 +0.86 100 1,218 +6
Jun15 140513 91.83 92.19 91.83 92.19 +0.82 284 27,050 -123
Jul15 140513 91.51 91.51 91.51 91.51 +0.79 54 1,512 +10
Aug15 140513 90.89 90.89 90.89 90.89 +0.75 24 1,045 +24
Sep15 140513 90.37 90.37 90.37 90.37 +0.72 8 6,234 +2
Total Volume and Open Interest 106,206 508,035 +3,220
US Dollar Index(ICE)
Jun14 140513 79.955 80.285 79.920 80.213 +0.248 27,408 52,632 -2,568
Sep14 140513 80.045 80.355 80.030 80.325 +0.247 112 1,946 -38
Dec14 140513 80.330 80.465 80.315 80.465 +0.247 56 222 -8
Total Volume and Open Interest 27,579 54,832 -2,613
Australian Dollar(CME)
Jun14 140513 93.42 93.61 93.12 93.36 -0.06 46,135 104,691 -2,287
Sep14 140513 92.76 93.01 92.54 92.78 -0.06 161 773 +9
Dec14 140513 92.38 92.38 92.20 92.20 -0.06 0 17 +0
Total Volume and Open Interest 46,296 105,490 -2,278
British Pound(CME)
Jun14 140513 168.63 168.79 168.15 168.18 -0.43 92,837 235,405 -4,159
Sep14 140513 168.60 168.66 168.04 168.05 -0.43 252 1,476 +16
Dec14 140513 168.37 168.37 167.90 167.90 -0.43 6 83 +4
Total Volume and Open Interest 93,096 237,028 -4,139
Canadian Dollar(CME)
Jun14 140513 91.70 91.77 91.44 91.56 -0.18 71,125 112,983 -2,717
Sep14 140513 91.48 91.56 91.25 91.36 -0.18 1,150 7,730 +55
Dec14 140513 91.15 91.33 91.15 91.15 -0.18 98 2,577 +56
Mar15 140513 90.96 91.13 90.96 90.96 -0.17 10 442 +1
Total Volume and Open Interest 72,396 124,023 -2,599
Japanese Yen(CME)
Jun14 140513 97.91 98.00 97.71 97.77 -0.13 82,170 158,161 -3,534
Sep14 140513 97.95 98.03 97.78 97.83 -0.13 314 1,756 +109
Dec14 140513 97.94 98.03 97.90 97.90 -0.13 2 91 +2
Total Volume and Open Interest 82,486 160,068 -3,423
Swiss Franc(CME)
Jun14 140513 112.68 112.82 112.27 112.34 -0.28 38,533 53,115 -1,279
Sep14 140513 112.80 112.80 112.41 112.43 -0.28 70 362 +6
Dec14 140513 112.55 112.83 112.55 112.55 -0.28 0 142 +0
Total Volume and Open Interest 38,603 53,622 -1,273
EuroFX(CME)
Jun14 140513 137.57 137.70 136.87 136.97 -0.57 231,790 249,940 -5,437
Sep14 140513 137.54 137.67 136.87 136.97 -0.56 5,780 14,782 +141
Dec14 140513 137.50 137.53 136.95 136.97 -0.56 41 498 +7
Total Volume and Open Interest 237,618 265,487 -5,288
Mexican Peso(CME)
May14 140513 774.25 774.25 770.50 774.25 +3.75      
Jun14 140513 769.75 773.00 768.75 772.50 +3.75 37,660 120,413 -4,015
Total Volume and Open Interest 44,678 146,933 +1,278
Brazilian Real(CME)
Jun14 140513 449.30 450.85 448.40 449.80 +1.85 471 13,828 +64
Jul14 140513 446.10 447.15 444.25 446.10 +1.85 1 206 +1
Aug14 140513 442.00 442.00 440.20 442.00 +1.80      
Sep14 140513 438.40 438.40 438.40 438.40 +1.85 0 1 +0
Total Volume and Open Interest 472 20,559 +65
30-Year T-Bonds(CBOT)
Jun14 140513 135~090 136~030 135~080 135~280 +0~170 338,398 754,179 -6,779
Sep14 140513 134~150 135~080 134~150 135~030 +0~180 1,111 4,970 -367
Dec14 140513 133~090 133~280 133~090 133~280 +0~180 2 12 +0
Total Volume and Open Interest 339,511 759,161 -7,146
10-Year T-Notes(CBOT)
Jun14 140513 124~230 125~045 124~205 125~020 +0~105 935,111 2,656,110 +21,831
Sep14 140513 123~270 124~080 123~245 124~055 +0~100 15,800 50,319 +10,127
Dec14 140513 124~050 124~050 123~270 124~050 +0~100      
Total Volume and Open Interest 950,911 2,706,429 +31,958
5-Year T-Notes(CBOT)
Jun14 140513 119~196 119~276 119~180 119~266 +0~062 475,624 2,055,091 +9,600
Sep14 140513 118~270 119~024 118~244 119~014 +0~064 8,877 37,495 +3,831
Dec14 140513 119~014 119~014 118~270 119~014 +0~064      
Total Volume and Open Interest 484,501 2,092,586 +13,431
2 Year T-Notes(CBOT)
Jun14 140513 109~314 110~006 109~312 110~004 +0~006 209,394 1,091,947 -12,726
Sep14 140513 109~216 109~236 109~216 109~234 +0~012 5,443 38,784 +1,991
Dec14 140513 109~234 109~234 109~222 109~234 +0~012      
Total Volume and Open Interest 214,837 1,130,731 -10,735
Eurodollars(CME)
Jun14 140513 99.780 99.780 99.775 99.780 unch 122,550 738,924 -3,935
Sep14 140513 99.765 99.765 99.760 99.765 unch 98,242 715,750 -2,835
Dec14 140513 99.725 99.740 99.725 99.735 +0.005 156,481 930,678 -25,616
Mar15 140513 99.635 99.660 99.635 99.655 +0.010 114,749 1,072,800 +6,134
Jun15 140513 99.465 99.490 99.465 99.490 +0.015 175,749 1,123,763 +11,411
Sep15 140513 99.245 99.285 99.245 99.280 +0.025 204,268 1,066,671 +18,925
Dec15 140513 98.990 99.040 98.985 99.030 +0.035 235,269 1,275,324 +28,383
Mar16 140513 98.700 98.765 98.700 98.755 +0.045 167,771 864,559 +10,168
Jun16 140513 98.400 98.470 98.395 98.460 +0.050 154,364 770,027 -2,240
Sep16 140513 98.110 98.185 98.105 98.175 +0.055 118,731 524,782 +3,642
Dec16 140513 97.850 97.915 97.830 97.905 +0.055 155,831 739,191 -4,333
Mar17 140513 97.615 97.690 97.605 97.685 +0.060 86,659 451,733 +430
Jun17 140513 97.405 97.475 97.395 97.470 +0.055 70,880 253,200 +883
Sep17 140513 97.225 97.295 97.210 97.285 +0.055 44,192 197,098 +2,877
Dec17 140513 97.065 97.120 97.040 97.110 +0.055 40,805 228,141 +716
Mar18 140513 96.910 96.970 96.890 96.960 +0.055 24,296 129,730 -555
Jun18 140513 96.755 96.825 96.750 96.815 +0.055 13,937 141,627 -305
Sep18 140513 96.635 96.700 96.625 96.685 +0.050 11,805 52,611 +665
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140513 146~31 148~10 146~29 148~00 +0~31 88,981 485,789 -875
Sep14 140513 145~25 147~01 145~24 146~25 +0~31 612 2,686 +574
Dec14 140513 146~25 146~25 145~26 146~25 +0~31      
Total Volume and Open Interest 89,593 488,475 -301
30 Day Federal Funds(CBOT)
May14 140513 99.915 99.915 99.912 99.912 unch 1,389 27,854 -193
Jun14 140513 99.910 99.910 99.910 99.910 unch 250 23,607 +66
Jul14 140513 99.905 99.905 99.905 99.905 unch 3,194 30,383 +2,608
Aug14 140513 99.900 99.900 99.895 99.895 unch 518 17,458 -139
Sep14 140513 99.900 99.900 99.895 99.895 unch 553 19,301 +444
Oct14 140513 99.895 99.895 99.890 99.890 unch 2,162 14,253 +535
Total Volume and Open Interest 18,680 335,568 +6,685
3-Mth Euro-Yen(CME)
Jun14 140513 99.805 99.805 99.805 99.805 unch      
Sep14 140513 99.810 99.810 99.810 99.810 unch      
Dec14 140513 99.805 99.805 99.805 99.805 unch      
Mar15 140513 99.805 99.805 99.805 99.805 unch      
Jun15 140513 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140513 99.795 99.795 99.795 99.795 unch      
Dec15 140513 99.780 99.780 99.780 99.780 unch      
Mar16 140513 99.640 99.640 99.640 99.640 unch      
Jun16 140513 99.500 99.500 99.500 99.500 unch      
Sep16 140513 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140513 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140513 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140513 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140513 99.81 99.81 99.81 99.81 unch      
Jun15 140513 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140513 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140513 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140513 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140513 145.06 145.11 145.02 145.08 unch 1,625 19,824 -22
Sep14 140513 144.73 144.73 144.73 144.73 +0.10 0 6 +0
Dec14 140513 144.16 144.16 144.16 144.16 +0.10      
Total Volume and Open Interest 1,625 19,830 -22
Euro-Bund(EUREX)
Jun14 140513 144.68 145.33 144.65 145.31 +0.54 465,134 1,139,028 -20,959
Sep14 140513 143.55 144.15 143.55 144.15 +0.54 770 13,463 +762
Dec14 140513 141.81 141.81 141.81 141.81 +0.54 0 3 +0
Total Volume and Open Interest 465,904 1,152,494 -20,197
Euro-Bobl(EUREX)
Jun14 140513 125.92 126.23 125.92 126.19 +0.23 369,953 957,874 -3,966
Sep14 140513 126.82 126.94 126.82 126.94 +0.26 3,338 13,099 +2,792
Dec14 140513 126.19 126.19 126.19 126.19 +0.23      
Total Volume and Open Interest 373,291 970,973 -1,174
3-Mth Euribor(EUREX)
Jun14 140513 99.730 99.730 99.730 99.730 +0.005 0 1,620 +0
Sep14 140513 99.770 99.770 99.770 99.770 +0.020 15 4,397 +0
Dec14 140513 99.770 99.770 99.770 99.770 +0.025 0 2,531 +0
Total Volume and Open Interest 115 31,244 +0
Long Gilt(LIFFE)
Jun14 140513 109~28 110~12 109~24 110~11 +0~15 120,251 366,610 +4,192
Sep14 140513 109~12 109~12 109~12 109~12 +0~15      
Total Volume and Open Interest 120,251 366,610 +4,192
3-Mth Short Sterling(LIFFE)
Jun14 140513 99.46 99.47 99.45 99.46 unch 10,134 357,859 -2,118
Sep14 140513 99.36 99.39 99.35 99.39 +0.01 53,656 446,920 +2,015
Dec14 140513 99.17 99.21 99.16 99.20 +0.02 54,652 377,641 +1,157
Mar15 140513 98.94 98.99 98.94 98.99 +0.04 46,702 287,008 -12,995
Jun15 140513 98.70 98.76 98.69 98.75 +0.04 59,182 315,725 -1,531
Sep15 140513 98.46 98.52 98.45 98.51 +0.04 43,526 297,490 +536
Total Volume and Open Interest 397,441 3,286,355 -20,895
3-Mth Euribor(LIFFE)
Jun14 140513 99.725 99.740 99.720 99.730 +0.005 116,730 468,065 -17,255
Sep14 140513 99.750 99.775 99.745 99.770 +0.020 84,140 431,185 -31,992
Dec14 140513 99.750 99.775 99.745 99.770 +0.025 72,218 412,680 -7,450
Total Volume and Open Interest 769,548 3,724,302 -12,502
3-Mth Aus T-Bills(SFE)
Jun14 140513 97.34 97.34 97.33 97.33 -0.01 7,758 134,290 -5,262
Sep14 140513 97.33 97.34 97.33 97.34 unch 18,391 202,665 -3,372
Dec14 140513 97.30 97.30 97.29 97.30 -0.01 20,471 196,425 +1,582
Mar15 140513 97.22 97.23 97.21 97.23 unch 23,748 170,868 -3,314
Jun15 140513 97.13 97.13 97.11 97.13 -0.01 13,572 114,744 +2,517
Sep15 140513 97.03 97.03 96.99 97.02 -0.01 7,552 80,155 -4,269
Dec15 140513 96.90 96.91 96.88 96.91 unch 2,274 41,847 -199
Mar16 140513 96.78 96.79 96.77 96.79 -0.01 1,210 27,012 +601
Jun16 140513 96.67 96.67 96.66 96.67 -0.01 110 4,760 +110
Sep16 140513 96.56 96.56 96.56 96.56 -0.01 0 1,664 +0
Total Volume and Open Interest 95,086 974,776 -11,606
10-Year Aus T-Bonds(SFE)
Jun14 140513 96.17 96.18 96.14 96.16 -0.02 65,923 625,672 -1,718
Sep14 140513 96.21 96.21 96.16 96.16 -0.02      
Total Volume and Open Interest 65,923 625,672 -1,718
3-Year Aus T-Bonds(SFE)
Jun14 140513 97.12 97.13 97.10 97.12 -0.01 109,313 689,129 -14,134
Sep14 140513 97.12 97.12 97.12 97.12 -0.01      
Total Volume and Open Interest 109,313 689,129 -14,134
Gold(CMX)
Jun14 140513 1296.0 1299.0 1289.1 1294.8 -1.0 110,471 190,310 -11,730
Aug14 140513 1296.0 1299.0 1289.6 1295.1 -0.9 35,432 103,456 +11,252
Oct14 140513 1292.6 1298.8 1292.6 1295.4 -0.9 391 10,323 +7
Dec14 140513 1296.6 1298.4 1291.0 1295.8 -0.8 2,942 35,769 +199
Feb15 140513 1298.6 1298.6 1296.1 1296.1 -0.8 19 4,497 +10
Apr15 140513 1296.6 1296.6 1296.6 1296.6 -0.7 57 8,396 +38
Jun15 140513 1297.1 1297.1 1297.1 1297.1 -0.7 29 10,271 +0
Aug15 140513 1294.0 1297.8 1294.0 1297.8 -0.7 6 8,503 +0
Oct15 140513 1298.7 1298.7 1298.7 1298.7 -0.7 0 460 +0
Dec15 140513 1301.3 1301.3 1298.4 1299.9 -0.7 32 10,880 +7
Feb16 140513 1301.5 1301.5 1301.5 1301.5 -0.7 4 482 +2
Total Volume and Open Interest 149,411 407,176 -213
Silver(CMX)
May14 140513 1939.5 1952.5 1939.5 1950.4 +0.4 62 741 -32
Jul14 140513 1953.0 1962.0 1936.5 1954.7 +0.4 29,971 105,966 +155
Sep14 140513 1955.0 1964.5 1941.0 1958.1 +0.5 2,263 10,443 +14
Dec14 140513 1963.0 1967.0 1945.0 1962.3 +0.5 2,051 16,396 -184
Mar15 140513 1965.8 1965.8 1965.8 1965.8 +0.5 35 3,126 -1
May15 140513 1968.1 1968.1 1968.1 1968.1 +0.5 1 967 -1
Jul15 140513 1970.3 1970.3 1970.3 1970.3 +0.4 0 2,937 +0
Total Volume and Open Interest 34,861 154,562 +205
Platinum(NYMEX)
Jul14 140513 1438.7 1461.9 1435.6 1456.0 +14.1 5,252 61,163 -535
Oct14 140513 1440.5 1462.5 1437.7 1456.7 +13.7 93 3,138 +32
Jan15 140513 1458.2 1458.2 1458.2 1458.2 +13.7 1 65 +1
Apr15 140513 1458.2 1458.2 1458.2 1458.2 +13.7      
Total Volume and Open Interest 5,346 64,368 -502
Palladium(NYMEX)
Jun14 140513 805.05 818.65 802.05 817.30 +8.55 3,718 35,291 -530
Sep14 140513 805.60 819.55 805.60 818.25 +8.55 339 7,901 +218
Dec14 140513 812.00 819.20 812.00 818.60 +8.55 1 234 +0
Total Volume and Open Interest 4,059 43,432 -312
Copper(CMX)
May14 140513 316.15 316.95 313.95 314.95 -1.70 363 1,750 -137
Jul14 140513 314.25 315.40 312.20 313.55 -1.40 38,350 99,926 +195
Sep14 140513 313.05 314.00 311.00 312.35 -1.45 7,266 24,703 +1,409
Dec14 140513 312.70 313.00 311.05 311.80 -1.35 1,706 13,155 +858
Mar15 140513 311.35 313.80 310.95 311.50 -1.30 105 1,147 +59
Total Volume and Open Interest 48,196 146,827 +2,376
DJIA Index(CBOT)
Jun14 140513 16663 16690 16660 16675 +20 683 5,155 +336
Sep14 140513 16605 16605 16582 16605 +23 0 3 +0
Dec14 140513 16535 16535 16512 16535 +23      
Mar15 140513 16456 16456 16433 16456 +23      
Total Volume and Open Interest 683 5,158 +336
E-mini DJIA Index(CBOT)
Jun14 140513 16664 16694 16652 16675 +20 141,287 130,680 +1,797
Sep14 140513 16585 16645 16573 16605 +23 29 186 +5
Dec14 140513 16535 16535 16535 16535 +23 0 14 +0
Mar15 140513 16456 16456 16456 16456 +23      
Total Volume and Open Interest 141,316 130,880 +1,802
S & P 500(CME)
Jun14 140513 1892.50 1898.50 1892.20 1894.30 +1.50 4,538 131,364 +47
Sep14 140513 1885.70 1890.40 1885.70 1886.90 +1.50 3 1,950 -3
Dec14 140513 1879.50 1882.80 1877.80 1879.30 +1.50 0 1,018 +0
Mar15 140513 1871.90 1875.40 1870.40 1871.90 +1.50 0 393 +0
Total Volume and Open Interest 4,541 134,725 +44
S & P 500 E-Mini(Globex)
Jun14 140513 1893.50 1898.50 1892.00 1894.25 +1.50 1,476,536 2,861,995 -1,862
Sep14 140513 1885.75 1891.00 1884.50 1887.00 +1.50 1,693 18,635 +91
Total Volume and Open Interest 1,478,253 2,884,382 -1,767
NASDAQ 100(CME)
Jun14 140513 3612.50 3625.00 3604.50 3608.80 +1.00 176 20,147 +1
Sep14 140513 3602.00 3602.00 3601.00 3602.00 +1.00      
Dec14 140513 3595.80 3595.80 3594.80 3595.80 +1.00      
Total Volume and Open Interest 176 20,147 +1
NASDAQ 100 E-Mini(Globex)
Jun14 140513 3611.50 3624.30 3603.50 3608.80 +1.00 319,908 346,829 -4,482
Sep14 140513 3606.00 3617.00 3600.00 3602.00 +1.00 45 308 -2
Total Volume and Open Interest 319,956 347,182 -4,483
S & P Midcap 400(CME)
Jun14 140513 1374.30 1374.40 1365.40 1365.40 -6.70 0 1,271 +0
Sep14 140513 1363.40 1370.10 1363.40 1363.40 -6.70      
Dec14 140513 1360.30 1367.00 1360.30 1360.30 -6.70      
Total Volume and Open Interest 0 1,271 +0
Volatility Index(CBOE)
May14 140513 13.45 13.60 13.30 13.50 unch 56,285 130,267 -3,987
Jun14 140513 14.80 14.85 14.65 14.85 +0.05 38,491 126,814 +5,413
Jul14 140513 15.45 15.55 15.35 15.50 +0.05 13,985 45,759 -1,544
Aug14 140513 16.03 16.07 15.90 16.05 unch 8,086 28,742 +216
Total Volume and Open Interest 130,693 398,095 +781
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140513 14340 14490 14330 14475 +135 15,576 60,546 -381
Sep14 140513 14465 14530 14400 14530 +130 9 78 +2
Total Volume and Open Interest 15,585 60,624 -379
Nikkei 225(SGX)
Jun14 140513 14185 14475 14160 14425 +250 68,628 269,511 +1,605
Sep14 140513 16170 16170 14380 14425 +250 10 8,659 +1
Dec14 140513 14335 14335 14335 14335 +250 0 27,626 +0
Total Volume and Open Interest 68,656 314,591 -9,098
CAC 40(EURONEXT)
May14 140513 4490.0 4503.0 4482.5 4495.5 +13.5 86,137 305,388 +1,702
Jun14 140513 4455.5 4467.0 4448.0 4459.5 +12.5 1,202 33,372 +296
Jul14 140513 4458.0 4458.0 4449.0 4455.5 +13.5 6 31 -2
Total Volume and Open Interest 87,345 338,945 +1,996
Hang Seng Index(HKFE)
May14 140513 22112 22250 22104 22199 +81 44,418 92,853 -231
Jun14 140513 21954 22063 21929 22015 +84 2,408 10,777 +956
Total Volume and Open Interest 47,068 106,929 +881
DAX(EUREX)
Jun14 140513 9741.5 9793.5 9741.0 9765.0 +59.5 86,428 128,766 +1,047
Sep14 140513 9750.0 9800.0 9750.0 9773.5 +59.5 215 2,066 +45
Dec14 140513 9801.5 9810.0 9770.0 9782.0 +59.5 50 412 +50
Total Volume and Open Interest 86,693 131,244 +1,142
FT-SE 100(EURONEXT)
Jun14 140513 6836.00 6853.00 6815.00 6840.50 +23.50 82,350 558,582 -4,803
Sep14 140513 6791.50 6802.00 6771.00 6791.00 +23.00 0 479 +31
Dec14 140513 6763.50 6763.50 6763.50 6763.50 +23.00 0 89 -20
Total Volume and Open Interest 82,350 559,150 -4,792
SPI 200(SFE)
Jun14 140513 5432.0 5498.0 5432.0 5487.0 +50.0 24,737 235,343 -384
Sep14 140513 5401.0 5451.0 5401.0 5444.0 +50.0 13 2,853 +13
Dec14 140513 5444.0 5444.0 5444.0 5444.0 +50.0 0 2,462 +0
Total Volume and Open Interest 24,894 245,062 -279
FTSE MIB(ISE)
Jun14 140513 21320.00 21340.00 20925.00 20965.00 -236.00 27,142 53,804 -2,761
Sep14 140513 21245.00 21245.00 20895.00 20895.00 -236.00 125 515 +5
Dec14 140513 20910.00 20910.00 20820.00 20820.00 -196.00 0 1 +0
Total Volume and Open Interest 27,267 54,320 -2,756
KOSPI 200(KFE)
Jun14 140513 255.65 260.00 255.60 259.35 +3.60 124,664 109,498 +462
Sep14 140513 257.05 261.30 257.05 260.70 +3.55 314 3,398 +113
Dec14 140513 262.65 262.65 262.65 262.65 +3.65 0 516 +0
Total Volume and Open Interest 124,978 113,813 +577
GSCI(CME)
May14 140513 652.60 654.40 650.80 654.40 +4.40 1,919 3,240 -1,884
Jun14 140513 651.00 653.05 649.45 653.05 +4.20 1,924 5,804 +1,867
Jul14 140513 646.55 646.55 642.25 646.55 +4.20      
Total Volume and Open Interest 3,843 9,044 -17
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