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 16, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140516 1469.25 1478.50 1461.50 1465.00 -5.25 90,590 280,846 -1,513
Aug14 140516 1397.25 1408.25 1396.00 1399.75 -2.00 10,881 27,354 +1,377
Sep14 140516 1272.50 1278.75 1270.75 1274.00 +0.25 5,103 16,378 +913
Nov14 140516 1216.25 1223.00 1212.75 1221.50 +3.75 35,344 213,902 +3,903
Jan15 140516 1222.00 1228.50 1222.00 1227.25 +3.50 2,537 21,280 +429
Mar15 140516 1225.25 1232.75 1225.25 1231.00 +3.25 1,040 8,579 -64
May15 140516 1229.00 1234.75 1229.00 1233.75 +3.75 480 6,009 +158
Jul15 140516 1238.50 1238.75 1235.00 1237.50 +2.50 393 8,594 +95
Aug15 140516 1225.50 1226.75 1223.00 1226.75 +3.75 1 27 +0
Sep15 140516 1201.75 1201.75 1196.75 1201.75 +5.00 2 12 +1
Nov15 140516 1187.00 1194.00 1185.75 1194.00 +4.50 538 12,461 +120
Jan16 140516 1195.00 1195.00 1191.25 1195.00 +3.75 1 29 +0
Mar16 140516 1190.75 1190.75 1187.25 1190.75 +3.50 0 5 +0
May16 140516 1190.50 1190.50 1187.00 1190.50 +3.50 0 1 +0
Total Volume and Open Interest 146,917 595,672 +5,207
Soybean Meal(CBOT)
Jul14 140516 481.40 483.40 477.10 480.20 -1.20 37,801 160,724 -1,320
Aug14 140516 453.70 457.40 453.00 455.80 +0.40 6,764 25,688 +224
Sep14 140516 419.60 422.20 418.50 421.10 +0.70 1,332 11,582 +329
Oct14 140516 387.60 392.60 387.40 391.80 +2.70 878 12,932 +15
Dec14 140516 385.10 389.00 383.30 388.20 +3.00 9,900 69,255 +860
Jan15 140516 382.90 388.00 382.90 387.80 +3.20 626 8,526 +10
Mar15 140516 385.40 388.90 383.90 388.60 +3.20 573 7,978 -3
May15 140516 386.60 388.80 385.50 388.80 +3.30 398 5,678 +45
Jul15 140516 387.10 389.40 385.80 388.80 +3.00 626 4,407 +151
Aug15 140516 386.20 388.00 383.80 387.00 +3.20 24 298 +20
Total Volume and Open Interest 59,118 308,823 +248
Soybean Oil(CBOT)
Jul14 140516 41.05 41.29 40.65 40.75 -0.29 37,587 167,534 +2,116
Aug14 140516 41.00 41.25 40.66 40.77 -0.22 7,302 21,372 +1,046
Sep14 140516 40.94 41.06 40.60 40.71 -0.21 1,807 11,720 -89
Oct14 140516 40.72 40.91 40.37 40.47 -0.23 690 13,179 +36
Dec14 140516 40.83 41.05 40.46 40.56 -0.27 9,108 78,389 -1,356
Jan15 140516 41.02 41.04 40.59 40.66 -0.28 814 8,525 -164
Mar15 140516 41.20 41.22 40.75 40.82 -0.30 203 4,286 -2
May15 140516 41.34 41.34 40.94 40.97 -0.29 202 2,986 +137
Jul15 140516 41.21 41.47 41.12 41.14 -0.33 143 1,851 +16
Aug15 140516 41.31 41.47 41.13 41.13 -0.34 31 470 +8
Total Volume and Open Interest 58,133 311,950 +1,760
Canola(WCE)
May14 140514 505.6 505.6 505.6 505.6 -5.6 0 1 +0
Jul14 140516 482.8 490.0 479.0 488.0 +3.1 14,083 74,490 -3,718
Nov14 140516 478.8 483.0 476.0 482.2 +1.8 8,507 54,975 -1,237
Jan15 140516 482.3 487.0 480.3 486.2 +2.4 1,306 17,088 +145
Mar15 140516 482.6 488.2 482.6 488.0 +2.6 8 5,281 -1
Total Volume and Open Interest 23,918 156,464 -4,808
Corn(CBOT)
Jul14 140516 484.50 487.00 480.25 483.50 -0.75 105,785 593,332 -167
Sep14 140516 481.50 483.75 477.00 481.25 +0.25 26,968 191,070 +3,136
Dec14 140516 480.75 483.00 476.50 481.00 +0.50 51,085 420,026 +4,832
Mar15 140516 488.50 490.50 484.50 489.00 +0.50 5,138 61,665 +228
May15 140516 494.50 495.50 490.25 494.75 +0.50 915 13,479 +220
Jul15 140516 499.50 500.50 495.25 500.00 +0.50 1,518 22,762 +594
Sep15 140516 487.00 489.75 486.75 489.75 +0.25 65 1,691 -1
Dec15 140516 482.75 484.75 480.00 482.75 -0.50 3,377 44,195 +948
Mar16 140516 489.75 491.25 489.50 491.00 -0.25 16 657 +7
May16 140516 493.25 495.00 493.25 495.00 unch 0 42 +0
Total Volume and Open Interest 194,903 1,351,627 +9,424
Wheat(CBOT)
Jul14 140516 678.75 682.75 670.50 674.25 -4.00 65,904 218,254 -3,590
Sep14 140516 688.00 691.75 679.50 683.25 -3.75 16,433 50,093 +1,987
Dec14 140516 703.25 707.00 695.00 698.75 -4.00 19,618 66,289 +1,844
Mar15 140516 716.00 721.25 709.50 713.50 -3.50 4,227 19,322 +738
May15 140516 723.00 725.50 717.25 720.25 -3.75 580 2,483 +154
Jul15 140516 721.25 722.75 714.50 719.00 -3.25 1,963 10,033 +466
Total Volume and Open Interest 109,299 370,740 +1,713
Wheat(KCBT)
Jul14 140516 778.75 781.25 762.25 767.75 -11.00 12,312 90,096 +1,540
Sep14 140516 784.00 786.25 767.75 773.25 -10.75 1,955 20,178 +261
Dec14 140516 795.75 797.50 781.50 786.25 -9.75 3,429 31,266 +415
Mar15 140516 799.50 799.50 787.25 790.00 -9.50 324 3,465 +6
May15 140516 787.00 792.00 781.00 784.50 -7.50 114 399 -14
Jul15 140516 770.00 776.00 765.75 770.50 -5.50 301 2,271 +86
Total Volume and Open Interest 18,465 148,416 +2,316
Wheat(MGE)
Jul14 140516 753.00 755.25 736.25 739.25 -15.75 3,786 34,586 +167
Sep14 140516 759.75 762.00 744.50 747.00 -15.75 1,052 14,961 +332
Dec14 140516 768.00 770.00 754.25 756.25 -12.25 886 17,303 -57
Mar15 140516 773.50 773.50 762.25 763.00 -10.50 218 5,075 -7
May15 140516 770.50 771.50 765.75 765.75 -8.75 15 480 +1
Total Volume and Open Interest 5,961 72,827 +440
Oats(CBOT)
Jul14 140516 352.00 353.00 335.75 337.00 -13.50 187 4,706 +45
Sep14 140516 330.00 339.50 324.00 327.00 -12.50 0 164 +0
Dec14 140516 330.50 332.50 323.50 324.50 -8.00 96 2,182 +41
Mar15 140516 325.25 327.00 320.00 321.25 -5.75 3 158 +0
Total Volume and Open Interest 286 7,217 +83
Rough Rice(CBOT)
May14 140514 15.20 15.23 15.20 15.20 -0.02 0 12 +0
Jul14 140516 15.38 15.50 15.37 15.40 +0.02 194 5,894 -39
Sep14 140516 14.48 14.55 14.47 14.47 -0.01 87 1,731 +26
Nov14 140516 14.60 14.67 14.60 14.60 +0.01 10 555 +0
Total Volume and Open Interest 296 8,186 -19
Live Cattle(CME)
Jun14 140516 137.630 137.950 137.100 137.900 +0.500 27,445 101,924 -5,567
Aug14 140516 138.130 138.485 137.400 138.380 +0.555 23,012 142,828 +5,873
Oct14 140516 142.035 142.380 141.500 142.300 +0.600 5,193 52,950 +665
Dec14 140516 144.500 144.850 143.935 144.785 +0.550 2,594 27,268 +251
Feb15 140516 145.575 145.950 145.075 145.900 +0.200 1,266 12,314 +217
Apr15 140516 146.380 146.785 145.900 146.750 +0.350 650 5,261 +147
Total Volume and Open Interest 60,293 344,589 +1,636
Feeder Cattle(CME)
May14 140516 186.235 187.580 185.850 187.300 +1.150 743 4,363 -160
Aug14 140516 192.650 193.500 192.035 193.330 +0.895 2,229 27,408 +134
Sep14 140516 193.600 194.300 193.050 194.300 +0.750 325 4,141 +55
Oct14 140516 193.330 194.400 192.880 194.380 +1.050 622 5,482 +229
Nov14 140516 192.630 193.330 192.130 193.285 +0.850 181 2,677 -5
Jan15 140516 188.850 189.330 188.330 189.000 +0.650 294 1,641 +153
Mar15 140516 187.900 188.380 187.400 188.185 +0.085 27 429 +14
Total Volume and Open Interest 4,423 46,205 +421
Lean Hogs(CME)
Jun14 140516 119.200 119.750 118.635 118.930 -0.500 27,341 54,686 -4,652
Jul14 140516 125.100 125.635 124.285 125.250 -0.100 14,506 58,847 +4,219
Aug14 140516 125.150 126.200 124.900 125.600 -0.035 9,906 48,846 +1,715
Oct14 140516 106.000 106.730 105.550 106.100 +0.100 3,139 43,033 +530
Dec14 140516 93.950 94.550 93.480 93.785 -0.100 2,947 32,422 +340
Feb15 140516 89.950 90.000 89.635 89.950 unch 841 11,103 -29
Apr15 140516 88.980 88.980 88.300 88.300 unch 288 6,814 +42
May15 140516 92.650 92.700 92.650 92.700 +0.400 0 314 +0
Total Volume and Open Interest 59,264 258,557 +967
Class III Milk(CME)
May14 140516 22.52 22.60 22.50 22.58 +0.03 145 4,929 +50
Jun14 140516 20.52 20.57 20.35 20.49 -0.08 415 4,674 -47
Jul14 140516 19.83 20.03 19.80 20.01 +0.09 175 3,382 -38
Aug14 140516 19.81 19.96 19.81 19.93 +0.05 54 2,763 -14
Sep14 140516 19.78 19.89 19.77 19.84 +0.07 72 2,456 +24
Total Volume and Open Interest 948 26,740 -3
Cocoa(ICE)
May14 140514 2882 2885 2881 2885 -9 2 11 -592
Jul14 140516 2898 2920 2897 2917 +10 6,107 92,633 -899
Sep14 140516 2911 2932 2910 2929 +9 1,633 38,728 +333
Dec14 140516 2927 2945 2924 2943 +9 1,260 38,758 +114
Mar15 140516 2945 2960 2943 2958 +8 712 21,614 +94
May15 140516 2962 2966 2962 2964 +8 38 4,360 +4
Jul15 140516 2970 2970 2969 2969 +8 60 2,493 -46
Total Volume and Open Interest 9,816 199,486 -414
Coffee "C"(ICE)
May14 140516 192.25 192.25 182.50 182.50 -11.65 14 33 -2
Jul14 140516 195.85 196.10 184.25 185.05 -11.75 9,198 78,166 -911
Sep14 140516 198.00 198.00 186.50 187.30 -11.75 2,983 29,605 +332
Dec14 140516 202.00 202.00 189.85 190.40 -11.60 2,612 26,085 +339
Mar15 140516 202.80 203.00 192.50 192.85 -11.45 733 14,530 +169
May15 140516 203.30 203.30 193.75 193.75 -10.95 196 3,838 +67
Total Volume and Open Interest 15,915 160,834 +43
Orange Juice(ICE)
Jul14 140516 155.45 156.60 153.50 155.10 -1.55 446 15,295 -16
Sep14 140516 157.20 157.35 154.70 156.25 -1.55 101 2,245 +35
Nov14 140516 158.45 158.45 156.15 157.65 -1.55 18 696 +0
Jan15 140516 159.15 159.15 158.00 159.00 -1.50 11 226 +5
Mar15 140516 158.50 158.50 158.50 158.50 -1.50      
May15 140516 158.50 158.50 158.50 158.50 -1.50      
Total Volume and Open Interest 576 18,462 +24
Sugar #11(ICE)
Jul14 140516 18.15 18.23 17.86 17.91 -0.29 71,216 421,976 +313
Oct14 140516 18.80 18.89 18.55 18.59 -0.27 32,580 196,228 +9,061
Mar15 140516 19.48 19.61 19.33 19.36 -0.22 16,919 111,257 +3,073
May15 140516 19.42 19.50 19.26 19.28 -0.18 6,335 25,672 +13
Jul15 140516 19.27 19.40 19.19 19.22 -0.12 2,524 27,775 +871
Oct15 140516 19.43 19.56 19.41 19.43 -0.06 329 17,733 -92
Mar16 140516 19.78 19.96 19.78 19.85 +0.04 249 10,647 +115
May16 140516 19.68 19.86 19.68 19.78 +0.09 35 1,923 +14
Total Volume and Open Interest 130,394 821,311 +13,546
London Cocoa(LCE)
Jul14 140516 1814 1828 1810 1825 +5 4,333 74,586 -431
Sep14 140516 1821 1834 1816 1831 +5 2,845 53,282 +1,326
Dec14 140516 1826 1837 1821 1835 +3 3,073 50,992 +372
Mar15 140516 1823 1835 1817 1832 +4 2,955 52,345 -195
May15 140516 1819 1827 1819 1826 +3 1,026 15,347 -58
Jul15 140516 1824 1824 1823 1824 +2 1 1,163 +5
Sep15 140516 1822 1822 1820 1820 +2 0 1,305 +0
Total Volume and Open Interest 14,347 250,297 -900
London Sugar(LCE)
Aug14 140516 490.00 495.00 487.40 488.50 -4.90 6,598 43,577 -339
Oct14 140516 494.30 497.00 489.80 490.60 -4.80 2,012 20,805 -1,300
Dec14 140516 501.30 504.80 497.70 498.90 -4.70 284 8,259 +5
Mar15 140516 510.00 512.50 507.10 507.90 -4.20 156 6,172 -28
May15 140516 515.00 515.90 511.00 511.70 -3.80 26 2,474 +34
Total Volume and Open Interest 9,135 83,120 -1,628
Cotton(ICE)
Jul14 140516 90.44 90.84 89.76 89.82 -0.54 9,983 116,325 +743
Oct14 140516 82.42 82.42 82.22 82.22 -0.17 14 115 +13
Dec14 140516 82.61 82.80 82.18 82.34 -0.28 4,320 67,991 +969
Mar15 140516 82.04 82.04 81.53 81.63 -0.28 195 5,800 +96
May15 140516 82.22 82.22 81.75 81.75 -0.30 25 595 +14
Jul15 140516 82.32 82.32 81.79 81.79 -0.32 0 709 +0
Total Volume and Open Interest 14,541 192,528 +1,835
Lumber(CME)
Jul14 140516 332.5 333.9 324.0 324.2 -5.4 265 3,471 +18
Sep14 140516 337.8 339.0 331.6 333.0 -6.7 146 676 +61
Nov14 140516 335.0 339.0 331.0 331.0 -4.0 6 109 +5
Jan15 140516 341.5 344.0 333.0 333.0 -9.5 0 13 +0
Total Volume and Open Interest 481 4,375 +42
Crude Oil(NYM)
Jun14 140516 101.56 102.23 101.39 102.02 +0.52 234,477 156,426 -15,241
Jul14 140516 101.15 101.77 100.97 101.58 +0.45 128,173 277,610 +15,911
Aug14 140516 100.38 100.90 100.23 100.76 +0.38 38,799 135,810 -201
Sep14 140516 99.48 99.93 99.36 99.82 +0.34 41,500 118,723 +818
Oct14 140516 98.73 98.94 98.40 98.86 +0.32 17,746 68,488 +1,733
Nov14 140516 97.85 97.99 97.52 97.92 +0.30 10,350 47,580 -13
Dec14 140516 96.76 97.13 96.62 97.04 +0.28 56,531 226,110 +2,589
Jan15 140516 96.12 96.20 96.06 96.17 +0.26 3,618 51,701 +219
Feb15 140516 95.30 95.40 95.07 95.36 +0.24 2,130 28,511 -165
Mar15 140516 94.59 94.66 94.55 94.64 +0.23 5,988 48,417 -647
Apr15 140516 93.89 94.00 93.81 93.93 +0.21 990 21,591 +224
May15 140516 93.25 93.31 93.25 93.31 +0.21 524 18,702 +76
Jun15 140516 92.69 92.75 92.61 92.74 +0.20 9,315 70,683 +1,103
Jul15 140516 92.00 92.07 92.00 92.07 +0.19 480 19,602 +209
Aug15 140516 91.45 91.46 91.45 91.46 +0.18 169 16,282 +7
Sep15 140516 90.96 90.96 90.87 90.95 +0.17 227 24,490 -19
Total Volume and Open Interest 578,514 1,635,404 +8,001
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140516 101.575 102.225 101.400 102.025 +0.525 3,342 1,199 -70
Jul14 140516 101.200 101.750 101.000 101.575 +0.450 461 2,357 +110
Aug14 140516 100.775 100.850 100.275 100.750 +0.375 113 750 -13
Sep14 140516 99.625 99.825 99.625 99.825 +0.350 99 883 +38
Oct14 140516 98.850 98.850 98.850 98.850 +0.300 22 342 +22
Nov14 140516 97.925 97.925 97.925 97.925 +0.300 12 4 -12
Dec14 140516 97.000 97.050 97.000 97.050 +0.300 12 399 +12
Jan15 140516 96.175 96.175 96.175 96.175 +0.275 0 1 +0
Feb15 140516 95.350 95.350 95.350 95.350 +0.225 0 1 +0
Total Volume and Open Interest 4,061 6,014 +87
Heating Oil(NYM)
Jun14 140516 295.37 296.94 294.77 295.36 +0.30 42,424 66,603 -2,541
Jul14 140516 294.70 296.32 294.28 294.86 +0.34 23,589 61,141 +3,740
Aug14 140516 294.81 295.94 294.00 294.59 +0.38 10,682 24,806 +1,330
Sep14 140516 294.52 295.83 293.98 294.54 +0.45 6,961 20,069 +427
Oct14 140516 293.93 295.67 293.73 294.47 +0.50 3,840 13,242 +263
Nov14 140516 294.37 295.52 294.24 294.37 +0.53 2,366 9,251 +750
Dec14 140516 293.93 295.36 293.50 294.14 +0.54 8,150 31,211 -1,349
Jan15 140516 293.64 295.01 293.64 293.78 +0.56 854 9,882 -106
Feb15 140516 292.78 293.84 292.78 292.95 +0.57 409 4,073 +80
Mar15 140516 292.03 292.72 291.53 291.53 +0.55 297 4,934 -12
Apr15 140516 290.42 290.45 289.76 289.76 +0.53 104 3,214 -13
May15 140516 289.30 289.30 288.31 288.31 +0.48 172 2,498 -40
Jun15 140516 287.98 287.98 287.12 287.21 +0.45 921 14,636 +61
Jul15 140516 286.44 286.44 286.44 286.44 +0.40 99 901 +69
Total Volume and Open Interest 101,823 279,090 +2,775
Gasoline(NYMEX)
Jun14 140516 296.41 298.66 295.74 297.35 +0.93 72,465 85,381 -3,364
Jul14 140516 294.38 296.71 293.81 295.55 +1.03 62,704 105,290 +4,921
Aug14 140516 291.22 293.29 290.59 292.03 +0.93 32,626 44,043 +1,977
Sep14 140516 287.55 288.78 286.36 287.60 +0.77 19,759 33,840 +713
Oct14 140516 271.21 272.77 271.21 271.57 +0.57 8,111 22,339 +68
Nov14 140516 266.52 268.17 266.52 267.16 +0.65 5,159 14,489 -528
Dec14 140516 264.29 265.22 263.36 264.24 +0.77 5,846 20,537 -169
Jan15 140516 262.39 263.50 262.39 262.69 +0.75 1,242 7,541 -47
Feb15 140516 262.54 263.15 262.20 262.29 +0.70 1,049 3,072 +760
Mar15 140516 262.85 262.85 262.85 262.85 +0.61 102 2,680 +51
Total Volume and Open Interest 209,248 344,229 +4,546
e-miNY RBOB Gasoline(NYM)
Jun14 140516 297.40 297.40 297.40 297.40 +1.00 0 1 +0
Jul14 140516 295.60 295.60 295.55 295.60 +1.10      
Aug14 140516 292.00 292.03 292.00 292.00 +0.90      
Sep14 140516 287.60 287.60 287.60 287.60 +0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140516 4.449 4.458 4.407 4.413 -0.056 73,564 93,365 -3,104
Jul14 140516 4.453 4.468 4.416 4.421 -0.057 44,376 206,984 +3,343
Aug14 140516 4.450 4.458 4.409 4.414 -0.056 12,324 68,117 +211
Sep14 140516 4.420 4.424 4.384 4.388 -0.055 8,118 61,096 +28
Oct14 140516 4.432 4.436 4.390 4.395 -0.054 20,521 98,394 -3,437
Nov14 140516 4.473 4.473 4.437 4.438 -0.054 6,281 43,899 -515
Dec14 140516 4.593 4.593 4.540 4.546 -0.052 4,957 67,707 -181
Jan15 140516 4.649 4.651 4.610 4.616 -0.052 10,071 71,106 +888
Feb15 140516 4.642 4.642 4.591 4.591 -0.051 1,393 27,129 +76
Mar15 140516 4.520 4.530 4.496 4.496 -0.048 6,281 47,891 -259
Apr15 140516 4.103 4.103 4.081 4.094 -0.009 7,937 55,944 -1,499
May15 140516 4.076 4.077 4.065 4.068 -0.008 1,717 27,126 -177
Jun15 140516 4.100 4.100 4.084 4.088 -0.007 320 15,989 +146
Jul15 140516 4.112 4.113 4.112 4.113 -0.007 59 9,725 -2
Aug15 140516 4.108 4.115 4.108 4.109 -0.007 13 12,862 -1
Sep15 140516 4.087 4.099 4.087 4.094 -0.008 507 7,778 +274
Total Volume and Open Interest 201,581 1,021,047 -2,754
Brent Crude Oil(ICE)
Jun14 140515 110.21 110.60 109.75 110.44 +0.25 130,635 82,235 -26,134
Jul14 140516 108.96 110.05 108.88 109.75 +0.66 258,580 323,581 +21,503
Aug14 140516 108.50 109.19 108.18 108.94 +0.56 102,582 220,993 -5,962
Sep14 140516 107.69 108.35 107.45 108.14 +0.49 54,621 150,197 -1,538
Oct14 140516 107.17 107.69 106.84 107.49 +0.45 28,716 85,229 +4,108
Nov14 140516 106.59 107.14 106.35 106.97 +0.41 19,846 64,103 +539
Dec14 140516 106.12 106.66 105.88 106.47 +0.38 62,445 172,893 -1,938
Jan15 140516 105.64 106.15 105.44 105.99 +0.36 8,789 50,814 +1,843
Feb15 140516 105.05 105.58 105.04 105.51 +0.33 4,710 23,562 +310
Mar15 140516 105.00 105.13 105.00 105.06 +0.29 5,721 32,749 +350
Apr15 140516 104.50 104.65 104.50 104.65 +0.28 2,176 17,572 +303
May15 140516 104.24 104.24 104.24 104.24 +0.28 1,046 15,371 +439
Jun15 140516 103.70 103.96 103.38 103.83 +0.28 11,398 77,925 +1,697
Jul15 140516 103.48 103.48 103.48 103.48 +0.28 389 16,822 +138
Total Volume and Open Interest 698,919 1,533,794 -20,078
Gas Oil(ICE)
Jun14 140516 914.00 916.75 911.25 916.25 +2.25 67,199 128,781 -1,017
Jul14 140516 910.75 914.25 908.50 913.75 +2.75 47,130 94,982 +1,856
Aug14 140516 909.25 912.50 906.75 912.25 +3.25 22,751 47,555 -900
Sep14 140516 908.25 911.50 905.75 911.50 +3.50 14,516 40,856 +1,639
Oct14 140516 905.25 910.50 905.25 910.50 +3.75 7,135 38,324 +463
Nov14 140516 903.25 908.50 903.00 908.50 +3.75 2,008 23,823 +373
Dec14 140516 902.25 905.75 900.00 905.75 +3.75 16,536 76,938 -1,927
Jan15 140516 901.50 902.50 900.25 902.50 +4.00 810 15,263 +128
Total Volume and Open Interest 178,085 466,522 +615
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140516 2.190 2.278 2.190 2.240 +0.064 530 1,177 -149
Jul14 140516 2.192 2.192 2.118 2.146 +0.039 596 1,577 +187
Aug14 140516 2.086 2.086 2.047 2.059 +0.023 164 1,060 +22
Sep14 140516 1.999 2.002 1.989 1.998 +0.013 112 591 +61
Oct14 140516 1.942 1.947 1.935 1.941 +0.010 12 736 -8
Nov14 140516 1.893 1.899 1.893 1.895 +0.012 47 445 -1
Dec14 140516 1.855 1.855 1.855 1.855 +0.007 4 561 +0
Total Volume and Open Interest 1,467 6,990 +114
WTI Crude Oil(ICE)
Jun14 140516 101.63 102.22 101.39 102.02 +0.52 39,841 48,186 -6,271
Jul14 140516 101.21 101.76 100.97 101.58 +0.45 40,572 71,326 +3,403
Aug14 140516 100.53 100.89 100.23 100.76 +0.38 9,220 30,784 +1,382
Sep14 140516 99.45 99.93 99.45 99.82 +0.34 5,967 31,261 +583
Oct14 140516 98.55 98.86 98.55 98.86 +0.32 3,902 17,327 +288
Nov14 140516 97.90 97.92 97.90 97.92 +0.30 2,213 13,434 +415
Dec14 140516 97.00 97.13 96.84 97.04 +0.28 12,940 104,177 -1,044
Jan15 140516 96.15 96.17 96.06 96.17 +0.26 1,288 9,933 +319
Feb15 140516 95.36 95.36 95.36 95.36 +0.24 606 3,418 +129
Mar15 140516 94.64 94.64 94.64 94.64 +0.23 1,284 12,415 +37
Apr15 140516 93.93 93.93 93.93 93.93 +0.21 84 967 -4
May15 140516 93.31 93.31 93.31 93.31 +0.21 83 1,675 +25
Jun15 140516 92.65 92.74 92.65 92.74 +0.20 2,141 27,752 +451
Jul15 140516 92.07 92.07 92.07 92.07 +0.19 47 1,651 +7
Aug15 140516 91.40 91.46 91.30 91.46 +0.18 58 1,052 +1
Sep15 140516 90.95 90.95 90.95 90.95 +0.17 14 6,239 +6
Total Volume and Open Interest 126,781 499,680 +469
US Dollar Index(ICE)
Jun14 140516 80.060 80.180 80.030 80.107 +0.042 15,352 46,642 -972
Sep14 140516 80.205 80.285 80.160 80.225 +0.042 583 2,653 -38
Dec14 140516 80.400 80.400 80.310 80.355 +0.043 7 199 +3
Total Volume and Open Interest 15,943 49,526 -1,006
Australian Dollar(CME)
Jun14 140516 93.38 93.53 93.16 93.47 +0.09 56,075 108,154 +1,692
Sep14 140516 92.87 92.90 92.62 92.89 +0.09 599 996 +181
Dec14 140516 92.30 92.30 92.21 92.30 +0.09 0 16 +0
Total Volume and Open Interest 56,674 109,175 +1,873
British Pound(CME)
Jun14 140516 167.86 168.40 167.80 168.17 +0.26 115,702 229,714 +1,002
Sep14 140516 167.77 168.25 167.71 168.05 +0.26 550 1,749 +288
Dec14 140516 167.90 167.90 167.65 167.90 +0.25 2 85 +0
Total Volume and Open Interest 116,254 231,623 +1,290
Canadian Dollar(CME)
Jun14 140516 91.82 92.05 91.77 91.96 +0.09 37,415 109,934 -785
Sep14 140516 91.65 91.80 91.59 91.76 +0.09 184 7,561 +20
Dec14 140516 91.48 91.58 91.42 91.56 +0.09 28 2,647 +9
Mar15 140516 91.35 91.35 91.26 91.35 +0.09 23 456 +15
Total Volume and Open Interest 37,650 120,891 -741
Japanese Yen(CME)
Jun14 140516 98.48 98.68 98.37 98.53 +0.02 102,270 161,393 -1,390
Sep14 140516 98.57 98.70 98.46 98.59 +0.02 271 1,790 +26
Dec14 140516 98.67 98.67 98.64 98.67 +0.03 12 92 -8
Total Volume and Open Interest 102,554 163,336 -1,371
Swiss Franc(CME)
Jun14 140516 112.26 112.40 112.03 112.16 -0.21 18,893 45,528 +750
Sep14 140516 112.44 112.47 112.24 112.26 -0.21 144 448 +89
Dec14 140516 112.39 112.61 112.39 112.39 -0.22 0 142 +0
Total Volume and Open Interest 19,037 46,121 +839
EuroFX(CME)
Jun14 140516 137.09 137.26 136.84 136.97 -0.17 146,960 251,937 +58
Sep14 140516 137.15 137.24 136.80 136.98 -0.17 1,042 15,631 +137
Dec14 140516 137.19 137.19 136.99 136.99 -0.18 67 535 +34
Total Volume and Open Interest 148,086 268,357 +215
Mexican Peso(CME)
May14 140516 775.25 775.25 771.75 775.25 +3.50      
Jun14 140516 770.00 774.00 768.75 773.75 +3.50 29,128 119,446 +1,170
Total Volume and Open Interest 35,189 150,391 +1,182
Brazilian Real(CME)
Jun14 140516 448.80 450.80 448.80 450.25 +1.95 793 13,856 -29
Jul14 140516 446.90 447.15 446.55 446.55 +1.95 8 208 +2
Aug14 140516 442.65 442.65 440.65 442.65 +2.00      
Sep14 140516 439.05 439.05 439.05 439.05 +1.95 23 25 +23
Total Volume and Open Interest 824 20,613 -4
30-Year T-Bonds(CBOT)
Jun14 140516 137~250 137~270 137~110 137~140 -0~050 382,841 761,830 +12,715
Sep14 140516 137~000 137~040 136~200 136~220 -0~060 2,192 6,859 +911
Dec14 140516 135~150 135~210 135~150 135~150 -0~060 1 42 +1
Total Volume and Open Interest 385,034 768,731 +13,627
10-Year T-Notes(CBOT)
Jun14 140516 125~300 126~005 125~220 125~250 -0~045 1,597,706 2,662,650 -5,094
Sep14 140516 125~030 125~050 124~275 124~300 -0~045 24,074 78,910 +11,547
Dec14 140516 124~085 124~130 124~085 124~085 -0~045      
Total Volume and Open Interest 1,621,780 2,741,560 +6,453
5-Year T-Notes(CBOT)
Jun14 140516 120~080 120~094 120~042 120~062 -0~014 789,391 2,093,821 -9,732
Sep14 140516 119~156 119~172 119~126 119~142 -0~014 8,846 51,319 +2,687
Dec14 140516 119~142 119~156 119~142 119~142 -0~014      
Total Volume and Open Interest 798,237 2,145,140 -7,045
2 Year T-Notes(CBOT)
Jun14 140516 110~024 110~026 110~016 110~022 -0~002 237,863 1,094,211 +5,160
Sep14 140516 109~266 109~270 109~256 109~262 -0~004 32,908 56,123 +11,219
Dec14 140516 109~262 109~266 109~262 109~262 -0~004      
Total Volume and Open Interest 270,771 1,150,334 +16,379
Eurodollars(CME)
Jun14 140516 99.780 99.780 99.775 99.780 unch 77,045 732,598 -4,166
Sep14 140516 99.770 99.770 99.765 99.770 unch 141,501 734,115 +3,939
Dec14 140516 99.740 99.740 99.735 99.740 unch 230,025 893,474 -3,638
Mar15 140516 99.665 99.665 99.655 99.660 -0.005 283,630 1,052,343 -33,031
Jun15 140516 99.515 99.520 99.500 99.505 -0.010 506,229 1,086,315 -41,187
Sep15 140516 99.325 99.335 99.305 99.310 -0.020 398,612 1,105,332 +23,521
Dec15 140516 99.095 99.105 99.070 99.075 -0.025 481,627 1,341,326 +32,750
Mar16 140516 98.840 98.850 98.810 98.815 -0.025 421,096 878,158 +35,690
Jun16 140516 98.555 98.565 98.520 98.530 -0.025 362,872 792,217 +20,113
Sep16 140516 98.275 98.285 98.240 98.255 -0.020 247,656 539,266 +8,207
Dec16 140516 98.020 98.025 97.980 98.000 -0.015 262,143 742,341 +8,857
Mar17 140516 97.800 97.815 97.770 97.785 -0.015 169,750 448,424 -6,586
Jun17 140516 97.605 97.610 97.565 97.580 -0.015 103,728 248,454 -1,702
Sep17 140516 97.425 97.435 97.390 97.405 -0.015 73,182 192,071 -3,905
Dec17 140516 97.255 97.265 97.220 97.230 -0.015 56,161 226,170 -361
Mar18 140516 97.115 97.115 97.070 97.085 -0.015 42,913 129,055 +230
Jun18 140516 96.965 96.970 96.930 96.940 -0.015 28,910 141,144 -523
Sep18 140516 96.845 96.845 96.800 96.815 -0.010 32,166 53,624 -184
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140516 150~31 151~05 150~12 150~18 -0~08 94,368 497,684 +10,465
Sep14 140516 149~19 149~28 149~06 149~11 -0~08 386 2,845 +141
Dec14 140516 149~11 149~19 149~11 149~11 -0~08      
Total Volume and Open Interest 94,754 500,529 +10,606
30 Day Federal Funds(CBOT)
May14 140516 99.912 99.912 99.912 99.912 unch 1,197 28,729 +926
Jun14 140516 99.915 99.915 99.910 99.910 unch 552 23,330 -295
Jul14 140516 99.905 99.910 99.905 99.905 unch 204 30,337 +72
Aug14 140516 99.900 99.905 99.895 99.900 +0.005 18 17,605 +4
Sep14 140516 99.900 99.900 99.895 99.895 unch 285 19,541 +193
Oct14 140516 99.895 99.895 99.890 99.890 unch 873 14,052 -56
Total Volume and Open Interest 27,476 344,021 +4,326
3-Mth Euro-Yen(CME)
Jun14 140516 99.805 99.805 99.805 99.805 unch      
Sep14 140516 99.810 99.810 99.810 99.810 unch      
Dec14 140516 99.805 99.805 99.805 99.805 unch      
Mar15 140516 99.805 99.805 99.805 99.805 unch      
Jun15 140516 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140516 99.795 99.795 99.795 99.795 unch      
Dec15 140516 99.780 99.780 99.780 99.780 unch      
Mar16 140516 99.640 99.640 99.640 99.640 unch      
Jun16 140516 99.500 99.500 99.500 99.500 unch      
Sep16 140516 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140516 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140516 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140516 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140516 99.81 99.81 99.81 99.81 unch      
Jun15 140516 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140516 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140516 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140516 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140516 145.22 145.33 145.20 145.31 +0.07 895 19,473 -123
Sep14 140516 145.04 145.04 145.04 145.04 +0.15 2 8 +2
Dec14 140516 144.47 144.47 144.47 144.47 +0.15      
Total Volume and Open Interest 897 19,481 -121
Euro-Bund(EUREX)
Jun14 140516 146.63 146.76 146.25 146.33 -0.32 781,335 1,195,109 +21,463
Sep14 140516 145.54 145.59 145.13 145.20 -0.34 24,911 26,966 +9,963
Dec14 140516 143.33 143.33 143.33 143.33 +0.18 0 3 +0
Total Volume and Open Interest 806,246 1,222,078 +31,426
Euro-Bobl(EUREX)
Jun14 140516 126.67 126.71 126.52 126.55 -0.13 515,110 977,153 +24,567
Sep14 140516 127.43 127.43 127.35 127.36 -0.14 5,412 18,128 +776
Dec14 140516 126.55 126.55 126.55 126.55 -0.13      
Total Volume and Open Interest 520,522 995,281 +25,343
3-Mth Euribor(EUREX)
Jun14 140516 99.745 99.745 99.745 99.745 -0.010 308 1,645 -117
Sep14 140516 99.785 99.785 99.785 99.785 -0.015 51 4,350 -43
Dec14 140516 99.790 99.790 99.790 99.790 -0.015 2 2,282 +0
Total Volume and Open Interest 523 31,210 -120
Long Gilt(LIFFE)
Jun14 140516 111~27 111~29 111~15 111~17 -0~12 213,755 370,894 -2,541
Sep14 140516 110~19 110~19 110~19 110~19 -0~12 1 0 +0
Total Volume and Open Interest 213,756 370,894 -2,541
3-Mth Short Sterling(LIFFE)
Jun14 140516 99.47 99.49 99.46 99.46 -0.01 55,696 354,779 +421
Sep14 140516 99.44 99.45 99.41 99.42 -0.03 177,877 487,612 +11,641
Dec14 140516 99.31 99.32 99.26 99.28 -0.03 259,636 397,108 +5,185
Mar15 140516 99.13 99.14 99.08 99.10 -0.03 190,237 293,798 -2,435
Jun15 140516 98.90 98.92 98.85 98.88 -0.04 209,574 336,886 +10,812
Sep15 140516 98.69 98.70 98.63 98.65 -0.05 160,142 303,815 +1,041
Total Volume and Open Interest 1,630,268 3,407,212 +46,398
3-Mth Euribor(LIFFE)
Jun14 140516 99.755 99.755 99.720 99.745 -0.010 94,226 467,372 +8,440
Sep14 140516 99.795 99.810 99.785 99.785 -0.015 83,546 439,427 +9,882
Dec14 140516 99.795 99.800 99.785 99.790 -0.015 70,065 412,069 -8,986
Total Volume and Open Interest 764,327 3,770,142 +20,339
3-Mth Aus T-Bills(SFE)
Jun14 140516 97.32 97.33 97.32 97.33 unch 25,767 126,496 -911
Sep14 140516 97.33 97.35 97.33 97.34 unch 8,380 200,626 -2,995
Dec14 140516 97.31 97.32 97.30 97.32 unch 11,662 199,119 +1,281
Mar15 140516 97.25 97.27 97.24 97.25 unch 19,533 172,265 +2,153
Jun15 140516 97.17 97.19 97.14 97.16 -0.01 12,264 115,385 +5,099
Sep15 140516 97.05 97.08 97.04 97.05 -0.01 6,215 76,884 -2,413
Dec15 140516 96.94 96.97 96.92 96.94 unch 3,567 43,559 +725
Mar16 140516 96.82 96.85 96.81 96.83 unch 2,109 27,313 +988
Jun16 140516 96.71 96.72 96.71 96.72 +0.01 45 4,101 +30
Sep16 140516 96.61 96.61 96.61 96.61 +0.01 0 1,519 +0
Total Volume and Open Interest 89,542 967,713 +3,957
10-Year Aus T-Bonds(SFE)
Jun14 140516 96.25 96.31 96.24 96.29 +0.04 71,700 635,720 -53
Sep14 140516 96.29 96.29 96.29 96.29 +0.04 0 15 +0
Total Volume and Open Interest 71,700 635,735 -53
3-Year Aus T-Bonds(SFE)
Jun14 140516 97.15 97.19 97.13 97.17 +0.01 92,177 694,716 -15,188
Sep14 140516 97.17 97.17 97.17 97.17 +0.01      
Total Volume and Open Interest 92,177 694,716 -15,188
Gold(CMX)
Jun14 140516 1296.4 1298.3 1287.7 1293.4 -0.2 120,327 170,675 -893
Aug14 140516 1296.3 1298.1 1288.0 1293.6 -0.3 13,041 123,884 +4,294
Oct14 140516 1297.5 1297.5 1290.0 1293.9 -0.3 486 10,684 +22
Dec14 140516 1297.5 1298.1 1289.4 1294.2 -0.3 1,619 37,299 +394
Feb15 140516 1294.9 1294.9 1294.5 1294.6 -0.3 178 4,561 +100
Apr15 140516 1298.3 1298.3 1295.0 1295.1 -0.3 5 8,415 +3
Jun15 140516 1295.6 1295.7 1295.6 1295.7 -0.3 48 7,318 +24
Aug15 140516 1296.4 1296.4 1296.4 1296.4 -0.2 0 4,708 +0
Oct15 140516 1297.3 1297.3 1297.3 1297.3 -0.1 0 410 +0
Dec15 140516 1301.5 1301.5 1295.0 1298.4 -0.1 104 10,671 -6
Feb16 140516 1299.9 1299.9 1299.9 1299.9 -0.1 0 763 +0
Total Volume and Open Interest 139,835 399,829 +2,800
Silver(CMX)
May14 140516 1945.5 1945.5 1929.2 1929.2 -15.5 198 602 +38
Jul14 140516 1950.0 1953.0 1925.5 1932.9 -15.5 43,826 100,400 -1,314
Sep14 140516 1955.0 1955.5 1931.0 1936.2 -15.5 2,578 9,177 -921
Dec14 140516 1957.0 1959.0 1934.0 1940.4 -15.5 3,224 15,305 -1,082
Mar15 140516 1943.8 1943.8 1943.8 1943.8 -15.4 342 3,412 +180
May15 140516 1946.0 1946.0 1946.0 1946.0 -15.4 117 1,085 +103
Jul15 140516 1948.1 1948.1 1948.1 1948.1 -15.4 757 2,981 +82
Total Volume and Open Interest 51,841 146,560 -3,362
Platinum(NYMEX)
Jul14 140516 1469.8 1476.5 1461.2 1466.1 -3.8 17,905 65,978 +2,017
Oct14 140516 1468.0 1474.0 1464.8 1466.6 -3.6 529 3,678 +274
Jan15 140516 1467.9 1467.9 1467.9 1467.9 -3.6 4 69 +4
Apr15 140516 1467.9 1467.9 1467.9 1467.9 -3.6      
Total Volume and Open Interest 18,443 69,726 +2,294
Palladium(NYMEX)
Jun14 140516 812.10 818.05 805.00 815.00 +2.90 7,358 34,622 -655
Sep14 140516 816.20 818.50 805.65 815.75 +3.00 1,374 9,589 +614
Dec14 140516 818.25 818.25 816.15 816.15 +3.05 3 236 -2
Total Volume and Open Interest 8,756 44,457 -39
Copper(CMX)
May14 140516 316.40 317.00 315.50 316.10 -0.10 441 1,523 +21
Jul14 140516 314.45 315.95 312.75 314.70 +0.25 44,938 100,963 -715
Sep14 140516 312.65 314.45 311.35 313.30 +0.45 4,583 25,571 -22
Dec14 140516 311.85 312.75 310.40 312.40 +0.55 1,595 15,722 +298
Mar15 140516 312.10 312.10 311.65 311.65 +0.55 305 1,355 +92
Total Volume and Open Interest 52,509 151,254 -356
DJIA Index(CBOT)
Jun14 140516 16417 16475 16387 16465 +44 62 4,898 -7
Sep14 140516 16395 16395 16350 16395 +45 0 3 +0
Dec14 140516 16311 16311 16266 16311 +45      
Mar15 140516 16232 16232 16187 16232 +45      
Total Volume and Open Interest 62 4,901 -7
E-mini DJIA Index(CBOT)
Jun14 140516 16416 16471 16377 16465 +44 114,270 129,785 -6,114
Sep14 140516 16350 16400 16313 16395 +45 48 244 +23
Dec14 140516 16277 16311 16277 16311 +45 0 14 +0
Mar15 140516 16232 16232 16232 16232 +45      
Total Volume and Open Interest 114,318 130,043 -6,091
S & P 500(CME)
Jun14 140516 1866.90 1875.60 1861.50 1874.70 +7.40 8,297 138,555 +2,893
Sep14 140516 1862.00 1868.90 1854.90 1867.30 +7.40 371 1,615 -59
Dec14 140516 1854.50 1861.40 1847.40 1859.70 +7.30 300 1,319 +300
Mar15 140516 1852.30 1854.00 1840.00 1852.30 +7.30 0 393 +0
Total Volume and Open Interest 8,968 141,882 +3,134
S & P 500 E-Mini(Globex)
Jun14 140516 1867.00 1875.75 1861.25 1874.75 +7.50 1,186,879 2,917,070 -10,620
Sep14 140516 1860.00 1868.25 1854.00 1867.25 +7.25 7,000 24,344 +3,265
Total Volume and Open Interest 1,193,947 2,945,530 -7,313
NASDAQ 100(CME)
Jun14 140516 3567.00 3590.00 3543.00 3582.80 +19.50 393 21,024 +110
Sep14 140516 3576.00 3578.30 3576.00 3576.00 +19.50 0 75 +0
Dec14 140516 3569.80 3569.80 3550.30 3569.80 +19.50      
Total Volume and Open Interest 393 21,099 +110
NASDAQ 100 E-Mini(Globex)
Jun14 140516 3563.50 3589.50 3543.00 3582.80 +19.50 234,686 356,683 -4,262
Sep14 140516 3559.00 3582.00 3536.50 3576.00 +19.50 70 440 +48
Total Volume and Open Interest 234,756 357,170 -4,214
S & P Midcap 400(CME)
Jun14 140516 1346.00 1352.10 1346.00 1350.00 +6.00 3 1,278 +1
Sep14 140516 1348.00 1348.00 1342.00 1348.00 +6.00      
Dec14 140516 1343.90 1343.90 1337.90 1343.90 +6.00      
Total Volume and Open Interest 3 1,278 +1
Volatility Index(CBOE)
May14 140516 13.70 13.95 13.20 13.25 -0.45 65,253 117,827 -6,623
Jun14 140516 14.86 15.05 14.55 14.65 -0.25 48,192 152,055 +5,985
Jul14 140516 15.50 15.67 15.25 15.40 -0.15 18,092 48,214 +1,853
Aug14 140516 16.10 16.22 15.88 16.00 -0.15 10,032 31,078 -169
Total Volume and Open Interest 155,914 422,286 +3,248
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140516 14120 14195 14020 14175 +55 9,240 59,562 -430
Sep14 140516 14150 14245 14120 14230 +50 4 165 +0
Total Volume and Open Interest 9,244 59,727 -430
Nikkei 225(SGX)
Jun14 140516 14320 14370 14010 14120 -190 58,043 274,390 -975
Sep14 140516 14185 14185 14025 14125 -185 2 8,666 +3
Dec14 140516 14025 14025 14025 14025 -195 0 27,158 +0
Total Volume and Open Interest 58,045 319,018 -972
CAC 40(EURONEXT)
May14 140516 4457.0 4460.5 4418.0 4447.0 +4.5 203,353 300,308 -27,725
Jun14 140516 4424.5 4430.5 4383.0 4423.5 +16.0 150,792 184,583 +85,407
Jul14 140516 4409.0 4422.5 4377.0 4416.5 +16.0 5 1,034 +1,006
Total Volume and Open Interest 354,150 486,079 +58,688
Hang Seng Index(HKFE)
May14 140516 22532 22588 22398 22575 +25 50,117 87,869 -441
Jun14 140516 22358 22404 22220 22396 +28 1,307 10,336 +166
Total Volume and Open Interest 51,530 101,689 -248
DAX(EUREX)
Jun14 140516 9678.5 9689.5 9582.5 9617.5 -38.5 81,900 132,873 +1,118
Sep14 140516 9687.0 9696.0 9591.5 9625.5 -38.5 102 2,409 +9
Dec14 140516 9670.0 9682.0 9623.0 9633.5 -38.0 55 470 +31
Total Volume and Open Interest 82,057 135,752 +1,158
FT-SE 100(EURONEXT)
Jun14 140516 6832.50 6852.00 6796.00 6837.50 +17.00 71,535 568,721 +5,773
Sep14 140516 6780.00 6790.00 6757.50 6789.00 +18.00 136 778 +55
Dec14 140516 6762.00 6762.00 6762.00 6762.00 +18.50 83 89 +0
Total Volume and Open Interest 71,754 569,588 +5,828
SPI 200(SFE)
Jun14 140516 5522.0 5529.0 5476.0 5491.0 -34.0 27,281 240,619 +471
Sep14 140516 5461.0 5461.0 5440.0 5450.0 -34.0 29 2,887 +22
Dec14 140516 5449.0 5456.0 5437.0 5447.0 -37.0 39 2,537 +39
Total Volume and Open Interest 28,903 251,187 +1,281
FTSE MIB(ISE)
Jun14 140516 20250.00 20410.00 20020.00 20350.00 +201.00 25,897 52,030 -671
Sep14 140516 20150.00 20300.00 20000.00 20278.00 +194.00 80 591 -12
Dec14 140516 20090.00 20173.00 20090.00 20173.00 +186.00 1 3 +1
Total Volume and Open Interest 25,979 52,626 -681
KOSPI 200(KFE)
Jun14 140516 262.70 263.00 261.05 262.85 +0.10 164,841 112,476 +5,635
Sep14 140516 264.30 264.40 262.80 264.30 +0.10 386 3,709 +147
Dec14 140516 266.20 266.20 266.20 266.20 +0.10 0 516 +0
Total Volume and Open Interest 165,227 117,102 +5,782
GSCI(CME)
Jun14 140516 652.85 652.85 651.40 652.85 +1.35 425 8,724 +197
Jul14 140516 646.85 646.85 645.20 646.85 +1.55      
Aug14 140516 642.25 642.25 640.60 642.25 +1.55      
Total Volume and Open Interest 828 9,264  
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!!!