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 19, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140519 1463.75 1492.75 1456.25 1485.25 +20.25 99,019 279,684 -1,162
Aug14 140519 1401.00 1425.00 1396.75 1419.75 +20.00 12,756 29,244 +1,890
Sep14 140519 1273.50 1299.00 1272.25 1293.25 +19.25 5,372 17,590 +1,212
Nov14 140519 1218.00 1244.50 1217.00 1238.75 +17.25 37,916 215,715 +1,813
Jan15 140519 1224.00 1250.25 1223.25 1244.75 +17.50 2,380 21,064 -216
Mar15 140519 1229.00 1254.25 1229.00 1249.00 +18.00 813 8,537 -42
May15 140519 1238.75 1252.75 1233.75 1249.25 +15.50 1,119 6,075 +66
Jul15 140519 1239.00 1257.00 1237.50 1252.75 +15.25 499 8,604 +10
Aug15 140519 1225.00 1241.00 1225.00 1241.00 +14.25 1 26 -1
Sep15 140519 1208.50 1216.75 1201.75 1216.75 +15.00 1 11 -1
Nov15 140519 1191.00 1210.75 1191.00 1208.75 +14.75 475 12,724 +263
Jan16 140519 1208.00 1209.25 1195.00 1209.25 +14.25 0 29 +0
Mar16 140519 1200.00 1205.50 1190.75 1205.50 +14.75 0 5 +0
May16 140519 1205.25 1205.25 1190.50 1205.25 +14.75 0 1 +0
Total Volume and Open Interest 160,355 599,505 +3,833
Soybean Meal(CBOT)
Jul14 140519 480.10 494.90 477.40 490.50 +10.30 37,582 159,613 -1,111
Aug14 140519 455.80 468.20 454.60 464.80 +9.00 7,578 26,354 +666
Sep14 140519 421.10 432.50 421.10 430.30 +9.20 2,151 11,880 +298
Oct14 140519 392.00 403.60 391.80 401.30 +9.50 1,535 12,847 -85
Dec14 140519 387.60 400.20 386.70 397.40 +9.20 7,541 69,174 -81
Jan15 140519 386.60 399.50 386.50 396.70 +8.90 579 8,486 -40
Mar15 140519 388.90 400.40 388.90 397.60 +9.00 402 7,926 -52
May15 140519 391.00 399.60 389.90 397.10 +8.30 609 5,707 +29
Jul15 140519 391.80 399.50 388.80 397.40 +8.60 440 4,617 +210
Aug15 140519 394.80 394.80 387.00 394.80 +7.80 21 306 +8
Total Volume and Open Interest 58,502 308,695 -128
Soybean Oil(CBOT)
Jul14 140519 40.75 40.79 40.31 40.42 -0.33 44,181 169,707 +2,173
Aug14 140519 40.68 40.77 40.35 40.45 -0.32 11,498 22,254 +882
Sep14 140519 40.63 40.71 40.30 40.41 -0.30 4,434 11,957 +237
Oct14 140519 40.44 40.50 40.07 40.19 -0.28 1,661 13,217 +38
Dec14 140519 40.57 40.61 40.18 40.30 -0.26 9,291 79,069 +680
Jan15 140519 40.56 40.71 40.31 40.42 -0.24 828 8,314 -211
Mar15 140519 40.83 40.88 40.50 40.60 -0.22 346 4,331 +45
May15 140519 40.98 40.98 40.61 40.71 -0.26 415 3,108 +122
Jul15 140519 41.16 41.16 40.78 40.88 -0.26 141 1,822 -29
Aug15 140519 41.00 41.13 40.86 40.86 -0.27 4 470 +0
Total Volume and Open Interest 72,833 315,900 +3,950
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 140519 481.75 482.50 476.25 477.25 -6.25 138,763 586,279 -7,053
Sep14 140519 480.25 480.25 474.50 475.50 -5.75 28,165 191,705 +635
Dec14 140519 479.50 480.50 475.00 475.75 -5.25 70,423 415,682 -4,344
Mar15 140519 486.00 488.25 483.25 484.00 -5.00 5,464 62,208 +543
May15 140519 492.25 494.75 489.25 490.00 -4.75 1,979 13,484 +5
Jul15 140519 496.00 500.00 494.50 495.50 -4.50 2,861 23,026 +264
Sep15 140519 486.75 489.75 486.50 486.75 -3.00 129 1,738 +47
Dec15 140519 481.50 483.75 479.25 480.75 -2.00 4,037 44,769 +574
Mar16 140519 489.00 491.00 487.75 489.75 -1.25 35 675 +18
May16 140519 493.50 495.00 493.50 494.25 -0.75 21 49 +7
Total Volume and Open Interest 251,947 1,342,332 -9,295
Wheat(CBOT)
Jul14 140519 671.50 678.25 662.75 674.50 +0.25 57,240 216,085 -2,169
Sep14 140519 681.50 686.75 672.00 683.75 +0.50 11,518 50,249 +156
Dec14 140519 696.50 702.50 688.00 699.75 +1.00 14,316 64,622 -1,667
Mar15 140519 708.00 716.75 703.00 714.25 +0.75 2,471 19,911 +589
May15 140519 715.50 722.00 712.00 722.00 +1.75 232 2,508 +25
Jul15 140519 713.00 722.00 710.00 720.25 +1.25 870 9,990 -43
Total Volume and Open Interest 87,007 367,743 -2,997
Wheat(KCBT)
Jul14 140519 763.75 770.75 759.00 768.75 +1.00 14,713 90,260 +164
Sep14 140519 769.75 775.75 764.75 774.50 +1.25 3,820 20,572 +394
Dec14 140519 782.50 789.25 777.75 787.00 +0.75 4,822 31,056 -210
Mar15 140519 786.75 791.00 785.25 791.00 +1.00 353 3,572 +107
May15 140519 781.00 785.75 781.00 785.75 +1.25 22 406 +7
Jul15 140519 767.25 775.00 767.25 774.25 +3.75 161 2,349 +78
Total Volume and Open Interest 23,931 148,961 +545
Wheat(MGE)
Jul14 140519 736.25 741.25 731.50 738.75 -0.50 5,105 34,086 -500
Sep14 140519 744.00 749.00 740.00 746.75 -0.25 2,633 15,135 +174
Dec14 140519 753.50 758.75 749.50 756.00 -0.25 2,569 16,649 -654
Mar15 140519 761.75 765.75 756.50 763.25 +0.25 568 5,154 +79
May15 140519 761.75 766.25 760.00 766.25 +0.50 123 497 +17
Total Volume and Open Interest 11,085 71,968 -859
Oats(CBOT)
Jul14 140519 337.00 337.00 326.50 333.50 -3.50 434 4,668 -38
Sep14 140519 324.00 327.00 322.00 322.00 -5.00 9 167 +3
Dec14 140519 323.50 324.50 317.75 324.00 -0.50 140 2,213 +31
Mar15 140519 317.25 323.50 317.25 322.75 +1.50 19 162 +4
Total Volume and Open Interest 602 7,217 +0
Rough Rice(CBOT)
May14 140514 15.20 15.23 15.20 15.20 -0.02 0 12 +0
Jul14 140519 15.43 15.43 15.31 15.32 -0.07 352 5,905 +11
Sep14 140519 14.46 14.46 14.44 14.44 -0.03 117 1,781 +50
Nov14 140519 14.60 14.60 14.59 14.59 -0.01 2 557 +2
Total Volume and Open Interest 471 8,249 +63
Live Cattle(CME)
Jun14 140519 137.785 139.880 137.500 139.400 +1.500 27,747 94,846 -7,078
Aug14 140519 138.325 140.785 138.200 140.550 +2.170 23,845 147,972 +5,144
Oct14 140519 142.380 144.435 142.300 144.235 +1.935 7,396 53,391 +441
Dec14 140519 144.735 146.825 144.685 146.450 +1.665 5,809 28,534 +1,266
Feb15 140519 145.850 147.700 145.800 147.550 +1.650 2,217 13,186 +872
Apr15 140519 146.750 148.700 146.650 148.300 +1.550 649 5,464 +203
Total Volume and Open Interest 67,820 345,491 +902
Feeder Cattle(CME)
May14 140519 187.950 188.650 187.650 188.485 +1.185 795 4,226 -137
Aug14 140519 193.450 196.330 193.450 196.200 +2.870 3,321 27,791 +383
Sep14 140519 194.535 197.300 194.450 197.300 +3.000 447 4,135 -6
Oct14 140519 194.500 197.380 194.380 197.380 +3.000 1,293 5,886 +404
Nov14 140519 193.350 196.285 193.350 196.235 +2.950 601 2,762 +85
Jan15 140519 189.000 192.000 189.000 191.200 +2.200 790 1,919 +278
Mar15 140519 188.750 191.000 188.750 190.535 +2.350 63 458 +29
Total Volume and Open Interest 7,315 47,244 +1,039
Lean Hogs(CME)
Jun14 140519 119.150 120.000 118.535 119.385 +0.455 18,161 52,012 -2,674
Jul14 140519 125.180 126.200 124.385 125.680 +0.430 11,184 59,941 +1,094
Aug14 140519 125.680 126.800 125.000 126.600 +1.000 7,444 48,892 +46
Oct14 140519 106.000 107.000 105.900 107.000 +0.900 3,599 43,882 +849
Dec14 140519 93.750 94.550 93.550 94.350 +0.565 1,346 32,292 -130
Feb15 140519 89.850 90.200 89.635 90.135 +0.185 345 11,118 +15
Apr15 140519 89.000 89.000 88.500 88.500 +0.200 251 6,968 +154
May15 140519 93.100 93.100 92.700 92.700 unch 2 314 +0
Total Volume and Open Interest 42,453 258,013 -544
Class III Milk(CME)
May14 140519 22.53 22.62 22.53 22.56 -0.02 260 4,930 +1
Jun14 140519 20.40 20.55 20.12 20.19 -0.30 227 4,676 +2
Jul14 140519 20.01 20.04 19.82 19.82 -0.19 227 3,453 +71
Aug14 140519 19.90 19.97 19.85 19.87 -0.06 135 2,788 +25
Sep14 140519 19.90 19.90 19.79 19.84 unch 56 2,480 +24
Total Volume and Open Interest 1,108 26,997 +257
Cocoa(ICE)
Jul14 140519 2912 2935 2880 2930 +13 9,161 91,354 -1,279
Sep14 140519 2921 2945 2893 2941 +12 3,420 39,198 +470
Dec14 140519 2924 2955 2907 2951 +8 1,756 38,627 -131
Mar15 140519 2930 2970 2930 2966 +8 832 21,800 +186
May15 140519 2973 2973 2973 2973 +9 185 4,388 +28
Jul15 140519 2975 2975 2975 2975 +6 62 2,539 +46
Sep15 140519 2977 2977 2977 2977 +2 10 801 +2
Total Volume and Open Interest 15,432 198,808 -678
Coffee "C"(ICE)
May14 140519 180.15 180.15 180.15 180.15 -2.35 5 31 -2
Jul14 140519 186.05 187.70 183.00 183.50 -1.55 18,942 79,027 +861
Sep14 140519 187.50 189.95 185.30 185.75 -1.55 5,505 29,897 +292
Dec14 140519 191.20 192.80 188.40 188.85 -1.55 4,298 26,451 +366
Mar15 140519 194.00 195.10 190.85 191.30 -1.55 532 14,656 +126
May15 140519 193.95 195.40 192.00 192.40 -1.35 238 3,791 -47
Total Volume and Open Interest 29,776 162,323 +1,489
Orange Juice(ICE)
Jul14 140519 155.20 156.80 154.15 156.20 +1.10 1,759 14,470 -825
Sep14 140519 157.00 157.45 155.40 157.15 +0.90 359 2,441 +196
Nov14 140519 158.50 158.65 156.75 158.60 +0.95 98 756 +60
Jan15 140519 159.60 160.20 159.30 160.15 +1.15 27 237 +11
Mar15 140519 159.65 159.65 159.65 159.65 +1.15      
May15 140519 159.65 159.65 159.65 159.65 +1.15      
Total Volume and Open Interest 2,243 17,904 -558
Sugar #11(ICE)
Jul14 140519 17.92 17.99 17.72 17.77 -0.14 77,622 412,160 -9,816
Oct14 140519 18.64 18.68 18.44 18.50 -0.09 41,963 202,712 +6,484
Mar15 140519 19.33 19.45 19.23 19.31 -0.05 16,875 114,790 +3,533
May15 140519 19.35 19.37 19.20 19.25 -0.03 2,278 26,041 +369
Jul15 140519 19.29 19.32 19.14 19.21 -0.01 845 27,923 +148
Oct15 140519 19.41 19.53 19.39 19.41 -0.02 216 17,740 +7
Mar16 140519 19.90 19.94 19.81 19.82 -0.03 175 10,694 +47
May16 140519 19.81 19.84 19.74 19.75 -0.03 76 1,934 +11
Total Volume and Open Interest 140,384 822,345 +1,034
London Cocoa(LCE)
Jul14 140519 1824 1840 1811 1839 +14 5,805 73,651 -935
Sep14 140519 1830 1842 1817 1840 +9 4,937 52,700 -582
Dec14 140519 1834 1846 1821 1843 +8 4,410 51,483 +491
Mar15 140519 1831 1845 1820 1840 +8 3,291 52,728 +383
May15 140519 1821 1838 1813 1834 +8 1,889 15,771 +424
Jul15 140519 1814 1835 1814 1831 +7 0 1,158 -5
Sep15 140519 1827 1827 1827 1827 +7 0 1,305 +0
Total Volume and Open Interest 20,332 249,972 -325
London Sugar(LCE)
Aug14 140519 489.40 490.00 479.80 482.40 -6.10 4,869 42,387 -1,190
Oct14 140519 491.60 492.10 484.60 487.00 -3.60 1,437 21,122 +317
Dec14 140519 500.50 500.50 493.90 496.60 -2.30 624 8,337 +78
Mar15 140519 508.00 508.30 505.20 507.80 -0.10 246 6,240 +68
May15 140519 510.40 513.50 510.40 512.50 +0.80 36 2,420 -54
Total Volume and Open Interest 7,305 82,388 -732
Cotton(ICE)
Jul14 140519 89.80 89.93 89.12 89.15 -0.67 11,431 114,395 -1,930
Oct14 140519 81.76 81.76 81.76 81.76 -0.46 3 115 +0
Dec14 140519 82.60 82.60 81.68 82.05 -0.29 4,092 68,321 +330
Mar15 140519 81.59 81.65 81.00 81.45 -0.18 400 5,982 +182
May15 140519 81.45 81.70 81.45 81.65 -0.10 14 596 +1
Jul15 140519 81.92 81.92 81.87 81.87 +0.08 7 706 -3
Total Volume and Open Interest 15,947 191,108 -1,420
Lumber(CME)
Jul14 140519 325.9 328.0 324.1 325.2 +1.0 481 3,430 -41
Sep14 140519 331.9 333.1 330.1 331.9 -1.1 135 688 +12
Nov14 140519 330.0 332.0 330.0 330.0 -1.0 5 109 +0
Jan15 140519 336.5 336.5 332.0 332.0 -1.0 3 16 +3
Total Volume and Open Interest 624 4,244 -131
Crude Oil(NYM)
Jun14 140519 102.13 103.09 101.97 102.61 +0.59 276,060 104,458 -51,968
Jul14 140519 101.68 102.49 101.52 102.11 +0.53 206,997 294,010 +16,400
Aug14 140519 100.83 101.58 100.75 101.19 +0.43 69,026 143,663 +7,853
Sep14 140519 99.86 100.55 99.81 100.17 +0.35 49,104 122,117 +3,394
Oct14 140519 98.88 99.52 98.84 99.15 +0.29 21,107 69,078 +590
Nov14 140519 98.04 98.54 98.04 98.17 +0.25 14,447 49,063 +1,483
Dec14 140519 97.10 97.63 96.98 97.26 +0.22 48,727 225,310 -800
Jan15 140519 96.51 96.68 96.33 96.35 +0.18 4,850 52,808 +1,107
Feb15 140519 95.50 95.85 95.42 95.51 +0.15 1,266 28,586 +75
Mar15 140519 95.00 95.10 94.64 94.76 +0.12 3,145 48,623 +206
Apr15 140519 94.30 94.38 94.02 94.02 +0.09 793 21,696 +105
May15 140519 93.70 93.70 93.37 93.37 +0.06 727 18,810 +108
Jun15 140519 92.99 93.17 92.70 92.78 +0.04 5,520 70,482 -201
Jul15 140519 92.42 92.52 92.05 92.10 +0.03 301 19,673 +71
Aug15 140519 91.77 91.77 91.47 91.47 +0.01 819 16,997 +715
Sep15 140519 90.95 90.95 90.95 90.95 unch 1,514 24,427 -63
Total Volume and Open Interest 723,803 1,616,491 -18,913
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140519 101.600 102.500 101.475 102.100 +0.525 866 2,615 +258
Aug14 140519 100.900 101.525 100.900 101.200 +0.450 174 732 -18
Sep14 140519 100.000 100.425 100.000 100.175 +0.350 97 973 +90
Oct14 140519 99.325 99.325 99.150 99.150 +0.300 36 310 -32
Nov14 140519 98.375 98.375 98.175 98.175 +0.250 34 38 +34
Dec14 140519 97.525 97.525 97.250 97.250 +0.200 1 400 +1
Jan15 140519 96.350 96.350 96.350 96.350 +0.175 0 1 +0
Feb15 140519 95.500 95.500 95.500 95.500 +0.150 0 1 +0
Total Volume and Open Interest 4,382 6,271 +257
Heating Oil(NYM)
Jun14 140519 295.42 297.25 293.88 294.09 -1.27 35,906 62,998 -3,605
Jul14 140519 294.93 296.70 293.52 293.68 -1.18 20,215 60,517 -624
Aug14 140519 294.92 296.36 293.38 293.49 -1.10 8,064 25,839 +1,033
Sep14 140519 294.79 296.24 293.40 293.47 -1.07 5,137 19,020 -1,049
Oct14 140519 295.94 296.11 293.36 293.40 -1.07 2,647 14,455 +1,213
Nov14 140519 295.80 295.96 293.24 293.30 -1.07 2,079 9,255 +4
Dec14 140519 294.30 295.74 293.00 293.09 -1.05 5,902 31,608 +397
Jan15 140519 295.29 295.29 292.78 292.78 -1.00 386 9,723 -159
Feb15 140519 294.15 294.15 291.97 291.97 -0.98 79 4,083 +10
Mar15 140519 292.75 292.75 290.57 290.57 -0.96 98 4,986 +52
Apr15 140519 289.64 289.88 288.84 288.84 -0.92 87 3,233 +19
May15 140519 288.47 288.50 287.39 287.39 -0.92 79 2,471 -27
Jun15 140519 288.46 288.65 286.27 286.27 -0.94 202 14,635 -1
Jul15 140519 285.50 285.50 285.50 285.50 -0.94 61 952 +51
Total Volume and Open Interest 82,268 277,377 -1,713
Gasoline(NYMEX)
Jun14 140519 297.29 299.94 296.17 296.46 -0.89 47,042 84,332 -1,049
Jul14 140519 295.52 297.74 294.62 294.91 -0.64 39,251 108,664 +3,374
Aug14 140519 292.33 294.05 291.28 291.42 -0.61 17,941 43,404 -639
Sep14 140519 287.60 289.51 286.95 287.05 -0.55 10,999 32,347 -1,493
Oct14 140519 273.15 273.17 271.07 271.10 -0.47 4,422 22,699 +360
Nov14 140519 268.54 268.54 266.46 266.58 -0.58 2,296 14,782 +293
Dec14 140519 264.86 265.84 263.48 263.63 -0.61 3,169 20,411 -126
Jan15 140519 263.71 263.86 262.09 262.09 -0.60 1,282 7,745 +204
Feb15 140519 261.91 262.09 261.68 261.68 -0.61 856 3,508 +436
Mar15 140519 263.55 263.55 262.21 262.21 -0.64 188 2,725 +45
Total Volume and Open Interest 127,704 345,650 +1,421
e-miNY RBOB Gasoline(NYM)
Jun14 140519 296.50 296.50 296.46 296.50 -0.90 0 1 +0
Jul14 140519 294.90 294.91 294.90 294.90 -0.70      
Aug14 140519 291.40 291.42 291.40 291.40 -0.60      
Sep14 140519 287.10 287.10 287.05 287.10 -0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140519 4.414 4.523 4.390 4.470 +0.057 126,594 81,118 -12,247
Jul14 140519 4.422 4.525 4.400 4.473 +0.052 61,098 206,869 -115
Aug14 140519 4.404 4.514 4.399 4.461 +0.047 17,251 66,919 -1,198
Sep14 140519 4.380 4.484 4.369 4.433 +0.045 14,754 61,744 +648
Oct14 140519 4.382 4.488 4.382 4.436 +0.041 19,566 98,366 -28
Nov14 140519 4.426 4.525 4.425 4.475 +0.037 8,354 44,336 +437
Dec14 140519 4.533 4.630 4.532 4.580 +0.034 4,862 68,082 +375
Jan15 140519 4.604 4.699 4.597 4.649 +0.033 11,051 70,835 -271
Feb15 140519 4.625 4.671 4.623 4.623 +0.032 2,288 27,113 -16
Mar15 140519 4.486 4.572 4.486 4.525 +0.029 6,895 48,009 +118
Apr15 140519 4.117 4.140 4.100 4.105 +0.011 7,059 56,152 +208
May15 140519 4.095 4.110 4.079 4.080 +0.012 2,166 27,243 +117
Jun15 140519 4.121 4.130 4.100 4.100 +0.012 437 16,076 +87
Jul15 140519 4.152 4.152 4.124 4.125 +0.012 81 9,728 +3
Aug15 140519 4.122 4.122 4.122 4.122 +0.013 89 12,835 -27
Sep15 140519 4.120 4.120 4.107 4.107 +0.013 28 7,786 +8
Total Volume and Open Interest 283,641 1,009,450 -11,597
Brent Crude Oil(ICE)
Jul14 140519 109.82 110.33 109.30 109.37 -0.38 222,800 321,627 -1,954
Aug14 140519 108.99 109.48 108.52 108.59 -0.35 100,567 225,917 +4,924
Sep14 140519 108.20 108.66 107.73 107.80 -0.34 37,742 149,177 -1,020
Oct14 140519 107.59 107.98 107.08 107.14 -0.35 16,691 85,776 +547
Nov14 140519 107.06 107.43 106.54 106.61 -0.36 9,052 65,290 +1,187
Dec14 140519 106.15 106.95 106.00 106.11 -0.36 47,900 172,988 +95
Jan15 140519 106.08 106.37 105.60 105.63 -0.36 2,567 51,055 +241
Feb15 140519 105.83 105.87 105.12 105.15 -0.36 1,191 23,814 +252
Mar15 140519 105.16 105.39 104.67 104.70 -0.36 2,142 32,790 +41
Apr15 140519 105.00 105.00 104.28 104.28 -0.37 821 17,896 +324
May15 140519 103.87 103.87 103.87 103.87 -0.37 243 15,489 +118
Jun15 140519 104.08 104.24 103.37 103.46 -0.37 8,710 78,317 +392
Jul15 140519 103.13 103.13 103.13 103.13 -0.35 354 16,927 +105
Aug15 140519 102.75 102.75 102.75 102.75 -0.33 378 10,379 +128
Total Volume and Open Interest 472,218 1,501,909 -31,885
Gas Oil(ICE)
Jun14 140519 914.75 918.50 908.00 912.25 -4.00 75,311 129,120 +339
Jul14 140519 910.75 916.00 906.25 910.75 -3.00 63,622 95,084 +102
Aug14 140519 912.50 914.50 905.50 909.50 -2.75 30,208 49,260 +1,705
Sep14 140519 910.25 913.50 904.25 908.75 -2.75 13,761 43,050 +2,194
Oct14 140519 910.25 910.75 904.00 907.75 -2.75 7,185 37,870 -454
Nov14 140519 909.00 909.00 902.00 905.50 -3.00 2,904 23,700 -123
Dec14 140519 904.00 907.50 899.00 903.00 -2.75 11,929 76,446 -492
Jan15 140519 900.25 900.25 899.00 899.75 -2.75 509 15,480 +217
Total Volume and Open Interest 205,429 470,010 +3,488
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140519 2.245 2.245 2.219 2.224 -0.016 217 1,133 -44
Jul14 140519 2.167 2.169 2.129 2.134 -0.012 206 1,574 -3
Aug14 140519 2.072 2.072 2.043 2.047 -0.012 94 1,079 +19
Sep14 140519 1.986 1.986 1.986 1.986 -0.012 47 606 +15
Oct14 140519 1.927 1.930 1.927 1.927 -0.014 3 738 +2
Nov14 140519 1.878 1.881 1.878 1.881 -0.014 3 442 -3
Dec14 140519 1.846 1.846 1.840 1.841 -0.014 2 561 +0
Total Volume and Open Interest 580 6,984 -6
WTI Crude Oil(ICE)
Jun14 140519 102.10 103.07 101.95 102.61 +0.59 44,818 42,403 -5,783
Jul14 140519 101.57 102.49 101.57 102.11 +0.53 56,033 74,307 +2,981
Aug14 140519 100.94 101.56 100.94 101.19 +0.43 19,503 32,566 +1,782
Sep14 140519 99.94 100.54 99.94 100.17 +0.35 6,353 32,615 +1,354
Oct14 140519 99.36 99.53 99.14 99.15 +0.29 2,105 16,994 -333
Nov14 140519 98.32 98.54 98.17 98.17 +0.25 1,399 13,491 +57
Dec14 140519 97.35 97.62 97.17 97.26 +0.22 8,837 105,065 +888
Jan15 140519 96.52 96.52 96.35 96.35 +0.18 425 10,161 +228
Feb15 140519 95.51 95.51 95.51 95.51 +0.15 330 3,321 -97
Mar15 140519 94.76 94.76 94.76 94.76 +0.12 693 12,423 +8
Apr15 140519 94.02 94.02 94.02 94.02 +0.09 22 966 -1
May15 140519 93.37 93.37 93.37 93.37 +0.06 50 1,679 +4
Jun15 140519 93.03 93.14 92.70 92.78 +0.04 1,486 28,426 +674
Jul15 140519 92.10 92.10 92.10 92.10 +0.03 16 1,653 +2
Aug15 140519 91.75 91.75 91.47 91.47 +0.01 10 1,060 +8
Sep15 140519 90.95 90.95 90.95 90.95 unch 5 6,239 +0
Total Volume and Open Interest 144,311 501,810 +2,130
US Dollar Index(ICE)
Jun14 140519 80.110 80.110 79.935 80.048 -0.060 23,001 44,983 -1,659
Sep14 140519 80.215 80.215 80.065 80.165 -0.060 809 2,958 +305
Dec14 140519 80.340 80.340 80.265 80.295 -0.060 64 197 -2
Total Volume and Open Interest 23,879 48,169 -1,357
Australian Dollar(CME)
Jun14 140519 93.48 93.51 93.07 93.10 -0.37 62,914 106,936 -1,218
Sep14 140519 92.91 92.91 92.49 92.52 -0.37 650 1,022 +26
Dec14 140519 92.30 92.30 91.94 91.94 -0.36 3 19 +3
Total Volume and Open Interest 63,567 107,986 -1,189
British Pound(CME)
Jun14 140519 168.19 168.42 168.02 168.14 -0.03 81,568 227,791 -1,923
Sep14 140519 168.07 168.28 167.95 168.02 -0.03 1,213 2,285 +536
Dec14 140519 167.87 167.90 167.87 167.87 -0.03 2 86 +1
Total Volume and Open Interest 82,843 230,286 -1,337
Canadian Dollar(CME)
Jun14 140519 91.97 92.10 91.88 91.93 -0.03 43,597 110,269 +335
Sep14 140519 91.78 91.89 91.68 91.73 -0.03 504 7,861 +300
Dec14 140519 91.53 91.56 91.53 91.53 -0.03 27 2,656 +9
Mar15 140519 91.35 91.35 91.32 91.32 -0.03 4 456 +0
Total Volume and Open Interest 44,132 121,535 +644
Japanese Yen(CME)
Jun14 140519 98.54 98.93 98.45 98.72 +0.19 186,881 163,967 +2,574
Sep14 140519 98.55 98.99 98.54 98.78 +0.19 355 1,808 +18
Dec14 140519 98.79 99.03 98.67 98.85 +0.18 32 94 +2
Total Volume and Open Interest 187,268 165,930 +2,594
Swiss Franc(CME)
Jun14 140519 112.11 112.32 112.07 112.16 unch 49,626 46,402 +874
Sep14 140519 112.33 112.39 112.22 112.26 unch 152 450 +2
Dec14 140519 112.39 112.39 112.39 112.39 unch 1 143 +1
Total Volume and Open Interest 49,779 46,998 +877
EuroFX(CME)
Jun14 140519 136.97 137.34 136.95 137.11 +0.14 232,853 251,765 -172
Sep14 140519 137.03 137.34 136.98 137.11 +0.13 2,316 16,083 +452
Dec14 140519 137.19 137.35 136.99 137.13 +0.14 120 579 +44
Total Volume and Open Interest 235,349 268,724 +367
Mexican Peso(CME)
May14 140519 774.75 774.75 774.75 774.75 -0.50      
Jun14 140519 773.75 775.00 771.25 774.00 +0.25 32,147 118,747 -699
Total Volume and Open Interest 32,182 149,715 -676
Brazilian Real(CME)
Jun14 140519 449.30 452.00 449.30 451.20 +0.95 226 13,871 +15
Jul14 140519 447.00 448.30 445.90 447.50 +0.95 6 214 +6
Aug14 140519 443.50 443.50 442.65 443.50 +0.85      
Sep14 140519 439.85 439.85 439.05 439.85 +0.80 14 39 +14
Total Volume and Open Interest 246 20,648 +35
30-Year T-Bonds(CBOT)
Jun14 140519 137~120 137~250 136~260 136~310 -0~150 534,837 772,427 +10,597
Sep14 140519 136~210 137~020 136~020 136~070 -0~150 2,342 7,069 +210
Dec14 140519 135~000 135~150 135~000 135~000 -0~150 0 42 +0
Total Volume and Open Interest 537,179 779,538 +10,807
10-Year T-Notes(CBOT)
Jun14 140519 125~220 126~015 125~210 125~235 -0~015 2,035,636 2,668,131 +5,481
Sep14 140519 124~270 125~065 124~260 124~285 -0~015 22,026 88,058 +9,148
Dec14 140519 124~070 124~085 124~070 124~070 -0~015      
Total Volume and Open Interest 2,057,662 2,756,189 +14,629
5-Year T-Notes(CBOT)
Jun14 140519 120~046 120~124 120~042 120~080 +0~016 1,014,775 2,074,150 -19,671
Sep14 140519 119~152 119~202 119~134 119~160 +0~016 19,013 50,523 -796
Dec14 140519 119~160 119~160 119~142 119~160 +0~016      
Total Volume and Open Interest 1,033,788 2,124,673 -20,467
2 Year T-Notes(CBOT)
Jun14 140519 110~020 110~036 110~020 110~032 +0~010 292,591 1,076,651 -17,560
Sep14 140519 109~262 109~276 109~260 109~274 +0~012 32,125 67,415 +11,292
Dec14 140519 109~274 109~274 109~262 109~274 +0~012      
Total Volume and Open Interest 324,716 1,144,066 -6,268
Eurodollars(CME)
Jun14 140519 99.777 99.777 99.775 99.777 -0.003 135,398 728,048 -4,550
Sep14 140519 99.770 99.770 99.765 99.770 unch 155,694 726,643 -7,472
Dec14 140519 99.735 99.745 99.735 99.745 +0.005 202,987 870,259 -23,215
Mar15 140519 99.660 99.675 99.655 99.675 +0.015 272,290 1,014,127 -38,216
Jun15 140519 99.500 99.525 99.500 99.525 +0.020 372,212 1,087,361 +1,046
Sep15 140519 99.305 99.345 99.305 99.335 +0.025 377,563 1,098,056 -7,276
Dec15 140519 99.070 99.115 99.070 99.105 +0.030 537,451 1,373,927 +32,601
Mar16 140519 98.810 98.865 98.810 98.850 +0.035 452,721 966,515 +88,357
Jun16 140519 98.520 98.585 98.520 98.565 +0.035 436,919 812,938 +20,721
Sep16 140519 98.245 98.310 98.245 98.285 +0.030 266,012 540,195 +929
Dec16 140519 97.985 98.050 97.985 98.025 +0.025 320,527 743,678 +1,337
Mar17 140519 97.770 97.840 97.770 97.810 +0.025 170,779 444,556 -3,868
Jun17 140519 97.565 97.630 97.565 97.600 +0.020 167,824 254,095 +5,641
Sep17 140519 97.390 97.450 97.385 97.415 +0.010 104,176 193,838 +1,767
Dec17 140519 97.215 97.275 97.215 97.235 +0.005 83,538 223,313 -2,857
Mar18 140519 97.075 97.125 97.065 97.085 unch 51,227 127,000 -2,055
Jun18 140519 96.930 96.980 96.920 96.935 -0.005 39,492 145,654 +4,510
Sep18 140519 96.805 96.855 96.790 96.805 -0.010 30,455 56,131 +2,507
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140519 150~18 151~04 149~12 149~21 -0~29 131,730 492,776 -4,908
Sep14 140519 149~15 149~28 148~06 148~14 -0~29 3,739 5,625 +2,780
Dec14 140519 148~14 149~11 148~14 148~14 -0~29      
Total Volume and Open Interest 135,469 498,401 -2,128
30 Day Federal Funds(CBOT)
May14 140519 99.912 99.912 99.912 99.912 unch 1,449 29,719 +990
Jun14 140519 99.915 99.915 99.910 99.910 unch 587 23,565 +235
Jul14 140519 99.905 99.905 99.905 99.905 unch 68 30,351 +14
Aug14 140519 99.905 99.905 99.900 99.900 unch 210 17,680 +75
Sep14 140519 99.900 99.900 99.895 99.900 +0.005 169 19,592 +51
Oct14 140519 99.895 99.900 99.890 99.895 +0.005 1,033 14,660 +608
Total Volume and Open Interest 22,869 350,063 +6,042
3-Mth Euro-Yen(CME)
Jun14 140519 99.805 99.805 99.805 99.805 unch      
Sep14 140519 99.810 99.810 99.810 99.810 unch      
Dec14 140519 99.805 99.805 99.805 99.805 unch      
Mar15 140519 99.805 99.805 99.805 99.805 unch      
Jun15 140519 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140519 99.795 99.795 99.795 99.795 unch      
Dec15 140519 99.780 99.780 99.780 99.780 unch      
Mar16 140519 99.640 99.640 99.640 99.640 unch      
Jun16 140519 99.500 99.500 99.500 99.500 unch      
Sep16 140519 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140519 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140519 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140519 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140519 99.81 99.81 99.81 99.81 unch      
Jun15 140519 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140519 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140519 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140519 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140519 145.31 145.31 145.20 145.24 -0.07 1,698 20,104 +631
Sep14 140519 144.98 144.98 144.97 144.97 -0.07 0 8 +0
Dec14 140519 144.40 144.40 144.40 144.40 -0.07      
Total Volume and Open Interest 1,698 20,112 +631
Euro-Bund(EUREX)
Jun14 140519 146.34 146.58 146.07 146.27 -0.06 1,068,814 1,194,342 -767
Sep14 140519 145.27 145.43 144.96 145.15 -0.05 13,639 32,101 +5,135
Dec14 140519 143.27 143.27 143.27 143.27 -0.06 0 3 +0
Total Volume and Open Interest 1,082,453 1,226,446 +4,368
Euro-Bobl(EUREX)
Jun14 140519 126.56 126.64 126.44 126.53 -0.02 726,376 954,259 -22,894
Sep14 140519 127.32 127.34 127.24 127.34 -0.02 6,176 20,324 +2,196
Dec14 140519 126.53 126.53 126.53 126.53 -0.02      
Total Volume and Open Interest 732,552 974,583 -20,698
3-Mth Euribor(EUREX)
Jun14 140519 99.740 99.740 99.735 99.740 -0.005 0 1,645 +0
Sep14 140519 99.775 99.780 99.775 99.780 -0.005 0 4,350 +0
Dec14 140519 99.790 99.790 99.785 99.785 -0.005 3 2,282 +0
Total Volume and Open Interest 229 31,339 +129
Long Gilt(LIFFE)
Jun14 140519 111~19 111~22 111~06 111~11 -0~06 253,239 373,416 +2,522
Sep14 140519 110~14 110~14 110~10 110~13 -0~05 0 1 +1
Total Volume and Open Interest 253,239 373,417 +2,523
3-Mth Short Sterling(LIFFE)
Jun14 140519 99.47 99.47 99.46 99.47 +0.01 52,154 355,966 +1,187
Sep14 140519 99.42 99.43 99.41 99.43 +0.01 114,165 485,890 -1,722
Dec14 140519 99.28 99.30 99.28 99.30 +0.02 146,200 397,844 +736
Mar15 140519 99.10 99.12 99.09 99.11 +0.02 126,074 294,713 +915
Jun15 140519 98.88 98.90 98.87 98.90 +0.03 100,759 317,472 -19,414
Sep15 140519 98.66 98.68 98.64 98.67 +0.01 109,671 294,341 -9,474
Total Volume and Open Interest 1,012,863 3,372,212 -35,000
3-Mth Euribor(LIFFE)
Jun14 140519 99.750 99.755 99.730 99.740 -0.005 161,645 456,533 -10,839
Sep14 140519 99.795 99.795 99.775 99.780 -0.005 93,157 441,219 +1,792
Dec14 140519 99.795 99.795 99.780 99.785 -0.005 87,478 419,195 +7,126
Total Volume and Open Interest 960,603 3,780,261 +10,119
3-Mth Aus T-Bills(SFE)
Jun14 140519 97.33 97.33 97.32 97.33 unch 8,422 121,851 -4,645
Sep14 140519 97.33 97.34 97.33 97.34 unch 33,813 201,194 +568
Dec14 140519 97.31 97.32 97.30 97.32 unch 26,091 203,140 +4,021
Mar15 140519 97.25 97.26 97.23 97.26 +0.01 29,294 180,750 +8,485
Jun15 140519 97.16 97.17 97.13 97.17 +0.01 17,138 115,195 -190
Sep15 140519 97.05 97.06 97.02 97.06 +0.01 19,846 82,459 +5,575
Dec15 140519 96.94 96.96 96.91 96.96 +0.02 5,520 45,077 +1,518
Mar16 140519 96.81 96.85 96.79 96.85 +0.02 2,461 28,473 +1,160
Jun16 140519 96.70 96.74 96.70 96.74 +0.02 908 3,902 -199
Sep16 140519 96.60 96.64 96.60 96.64 +0.03 187 1,500 -19
Total Volume and Open Interest 143,952 984,054 +16,341
10-Year Aus T-Bonds(SFE)
Jun14 140519 96.29 96.33 96.26 96.33 +0.04 115,016 628,867 -6,853
Sep14 140519 96.33 96.33 96.33 96.33 +0.04 0 15 +0
Total Volume and Open Interest 115,016 628,882 -6,853
3-Year Aus T-Bonds(SFE)
Jun14 140519 97.16 97.18 97.13 97.18 +0.01 205,657 702,322 +7,606
Sep14 140519 97.18 97.18 97.18 97.18 +0.01      
Total Volume and Open Interest 205,657 702,322 +7,606
Gold(CMX)
Jun14 140519 1293.0 1305.7 1289.5 1293.8 +0.4 147,392 160,119 -10,556
Aug14 140519 1293.5 1305.8 1290.0 1294.0 +0.4 8,513 129,231 +5,347
Oct14 140519 1294.4 1305.2 1293.5 1294.4 +0.5 710 10,767 +83
Dec14 140519 1291.9 1305.9 1291.8 1294.7 +0.5 1,860 37,787 +488
Feb15 140519 1295.2 1295.2 1295.2 1295.2 +0.6 86 4,578 +17
Apr15 140519 1303.2 1303.2 1295.7 1295.7 +0.6 79 8,489 +74
Jun15 140519 1306.5 1306.5 1296.3 1296.3 +0.6 900 7,804 +486
Aug15 140519 1297.0 1297.0 1297.0 1297.0 +0.6 0 4,708 +0
Oct15 140519 1297.9 1297.9 1297.9 1297.9 +0.6 0 410 +0
Dec15 140519 1307.3 1307.3 1298.9 1298.9 +0.5 1,102 10,681 +10
Feb16 140519 1300.4 1300.4 1300.4 1300.4 +0.5 0 763 +0
Total Volume and Open Interest 163,424 394,528 -5,301
Silver(CMX)
May14 140519 1955.5 1955.5 1932.2 1932.2 +3.0 110 595 -7
Jul14 140519 1937.0 1968.5 1931.0 1935.3 +2.4 44,615 101,820 +1,420
Sep14 140519 1938.5 1971.0 1936.5 1938.7 +2.5 952 9,454 +277
Dec14 140519 1941.0 1974.0 1940.5 1942.9 +2.5 519 15,080 -225
Mar15 140519 1944.0 1946.3 1944.0 1946.3 +2.5 55 3,439 +27
May15 140519 1948.5 1948.5 1948.5 1948.5 +2.5 30 1,115 +30
Jul15 140519 1950.6 1950.6 1950.6 1950.6 +2.5 78 2,972 -9
Total Volume and Open Interest 46,972 148,165 +1,605
Platinum(NYMEX)
Jul14 140519 1466.9 1486.0 1465.3 1470.2 +4.1 12,567 66,281 +303
Oct14 140519 1468.5 1485.5 1468.5 1470.7 +4.1 171 3,771 +93
Jan15 140519 1484.9 1484.9 1472.0 1472.0 +4.1 3 70 +1
Apr15 140519 1472.0 1472.0 1472.0 1472.0 +4.1      
Total Volume and Open Interest 12,754 70,123 +397
Palladium(NYMEX)
Jun14 140519 815.00 824.50 813.80 815.60 +0.60 8,270 32,999 -1,623
Sep14 140519 815.75 825.00 815.15 816.35 +0.60 1,174 10,224 +635
Dec14 140519 816.75 816.75 816.75 816.75 +0.60 3 237 +1
Total Volume and Open Interest 9,447 43,466 -991
Copper(CMX)
May14 140519 317.50 319.50 317.30 317.95 +1.85 434 1,366 -157
Jul14 140519 314.45 318.40 314.05 316.70 +2.00 40,397 100,568 -395
Sep14 140519 313.50 317.00 312.75 315.45 +2.15 4,719 25,564 -7
Dec14 140519 313.20 316.00 313.20 314.55 +2.15 1,591 15,447 -275
Mar15 140519 315.00 315.15 313.80 313.85 +2.20 152 1,454 +99
Total Volume and Open Interest 47,648 150,507 -747
DJIA Index(CBOT)
Jun14 140519 16480 16491 16416 16481 +16 600 4,861 -37
Sep14 140519 16409 16409 16395 16409 +14 0 3 +0
Dec14 140519 16325 16325 16325 16325 +14      
Mar15 140519 16246 16246 16232 16246 +14      
Total Volume and Open Interest 600 4,864 -37
E-mini DJIA Index(CBOT)
Jun14 140519 16466 16497 16387 16481 +16 211,379 124,976 -4,809
Sep14 140519 16410 16418 16316 16409 +14 69 230 -14
Dec14 140519 16325 16325 16325 16325 +14 2 16 +2
Mar15 140519 16246 16246 16246 16246 +14      
Total Volume and Open Interest 211,450 125,222 -4,821
S & P 500(CME)
Jun14 140519 1876.10 1883.00 1865.80 1882.30 +7.60 12,129 142,572 +4,017
Sep14 140519 1873.20 1875.30 1862.30 1874.90 +7.60 600 1,965 +350
Dec14 140519 1867.30 1867.70 1854.70 1867.30 +7.60 259 1,402 +83
Mar15 140519 1859.90 1860.30 1847.30 1859.90 +7.60 0 393 +0
Total Volume and Open Interest 12,988 146,332 +4,450
S & P 500 E-Mini(Globex)
Jun14 140519 1876.25 1883.00 1865.75 1882.25 +7.50 2,247,238 2,927,173 +10,103
Sep14 140519 1868.75 1875.50 1858.50 1875.00 +7.75 3,785 25,083 +739
Total Volume and Open Interest 2,251,113 2,956,396 +10,866
NASDAQ 100(CME)
Jun14 140519 3588.30 3619.00 3565.80 3613.30 +30.50 2,465 22,405 +1,381
Sep14 140519 3606.50 3606.50 3605.00 3606.50 +30.50 0 75 +0
Dec14 140519 3600.30 3600.30 3569.80 3600.30 +30.50      
Total Volume and Open Interest 2,465 22,480 +1,381
NASDAQ 100 E-Mini(Globex)
Jun14 140519 3586.80 3617.50 3565.50 3613.30 +30.50 398,709 355,894 -789
Sep14 140519 3582.80 3610.30 3558.80 3606.50 +30.50 256 462 +22
Total Volume and Open Interest 398,968 356,403 -767
S & P Midcap 400(CME)
Jun14 140519 1346.50 1358.90 1346.50 1358.90 +8.90 409 1,614 +336
Sep14 140519 1356.90 1356.90 1348.00 1356.90 +8.90      
Dec14 140519 1352.80 1352.80 1343.90 1352.80 +8.90      
Total Volume and Open Interest 409 1,614 +336
Volatility Index(CBOE)
May14 140519 13.25 13.55 12.95 13.00 -0.25 105,315 110,930 -6,897
Jun14 140519 14.65 14.80 14.30 14.35 -0.30 87,596 160,749 +8,694
Jul14 140519 15.35 15.45 15.05 15.10 -0.30 32,370 48,337 +123
Aug14 140519 15.98 16.02 15.70 15.75 -0.25 19,250 30,153 -925
Total Volume and Open Interest 276,677 422,312 +26
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140519 14185 14195 13910 14135 -40 22,763 59,485 -77
Sep14 140519 14180 14230 13995 14190 -40 22 171 +6
Total Volume and Open Interest 22,785 59,656 -71
Nikkei 225(SGX)
Jun14 140519 14115 14200 13990 14035 -85 73,704 273,982 -408
Sep14 140519 14090 14160 14000 14035 -90 11 8,665 -1
Dec14 140519 13915 13915 13915 13915 -110 0 27,158 +0
Total Volume and Open Interest 73,716 318,609 -409
CAC 40(EURONEXT)
Jun14 140519 4424.0 4443.0 4383.5 4436.0 +12.5 91,576 287,269 +102,686
Jul14 140519 4409.5 4435.5 4377.5 4429.5 +13.0 316 1,034 +0
Aug14 140519 4430.0 4430.0 4430.0 4430.0        
Hang Seng Index(HKFE)
May14 140519 22578 22685 22390 22574 -1 53,533 90,864 +2,995
Jun14 140519 22411 22464 22215 22394 -2 711 10,453 +117
Total Volume and Open Interest 54,439 104,811 +3,122
DAX(EUREX)
Jun14 140519 9632.5 9684.5 9536.5 9670.0 +52.5 138,123 130,752 -2,121
Sep14 140519 9625.0 9691.0 9556.0 9677.5 +52.0 1,365 2,766 +357
Dec14 140519 9564.0 9698.0 9564.0 9685.5 +52.0 33 481 +11
Total Volume and Open Interest 139,521 133,999 -1,753
FT-SE 100(EURONEXT)
Jun14 140519 6850.00 6852.50 6786.50 6833.50 -4.00 137,163 572,200 +3,479
Sep14 140519 6768.00 6785.00 6750.00 6785.00 -4.00 5 890 +112
Dec14 140519 6758.00 6758.00 6758.00 6758.00 -4.00 0 169 +80
Total Volume and Open Interest 137,168 573,259 +3,671
SPI 200(SFE)
Jun14 140519 5489.0 5505.0 5407.0 5417.0 -74.0 30,137 241,132 +513
Sep14 140519 5375.0 5375.0 5375.0 5375.0 -75.0 9 2,885 -2
Dec14 140519 5390.0 5390.0 5372.0 5372.0 -75.0 4 2,541 +4
Total Volume and Open Interest 30,251 250,961 -226
FTSE MIB(ISE)
Jun14 140519 20380.00 20460.00 19925.00 20316.00 -34.00 58,181 49,839 -2,191
Sep14 140519 20295.00 20380.00 19925.00 20246.00 -32.00 249 608 +17
Dec14 140519 20190.00 20190.00 20144.00 20144.00 -29.00 34 31 +28
Total Volume and Open Interest 58,464 50,480 -2,146
KOSPI 200(KFE)
Jun14 140519 262.90 263.55 261.40 262.80 -0.05 139,211 113,971 +1,495
Sep14 140519 264.15 264.70 262.90 264.35 +0.05 321 3,856 +147
Dec14 140519 266.15 266.15 266.15 266.15 -0.05 0 517 +1
Total Volume and Open Interest 139,532 118,745 +1,643
GSCI(CME)
Jun14 140519 653.75 656.00 652.80 653.75 +0.90 152 8,850 +126
Jul14 140519 647.75 649.50 646.80 647.75 +0.90      
Aug14 140519 642.95 644.00 642.20 642.95 +0.70      
Total Volume and Open Interest 152 8,850 -414
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!!!