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 Wed April 30, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140430 1525.00 1532.00 1516.00 1530.75 +6.75 60,343 32,285 -14,226
Jul14 140430 1517.25 1517.75 1501.50 1512.75 -4.50 113,960 302,432 -453
Aug14 140430 1443.50 1446.25 1433.25 1440.75 -2.25 4,494 22,058 +270
Sep14 140430 1312.75 1314.75 1302.50 1310.25 -2.75 1,989 12,286 -16
Nov14 140430 1247.00 1248.75 1238.75 1246.75 -1.25 26,525 193,351 -552
Jan15 140430 1253.00 1253.75 1244.00 1252.00 -0.75 1,624 20,282 -54
Mar15 140430 1254.75 1256.50 1249.00 1255.75 unch 1,000 7,978 +84
May15 140430 1254.25 1257.25 1249.00 1257.25 +1.75 665 5,083 +72
Jul15 140430 1256.75 1261.00 1252.75 1260.50 +2.50 737 7,092 +93
Aug15 140430 1244.00 1244.00 1241.75 1244.00 +2.25 1 22 +1
Sep15 140430 1220.75 1220.75 1218.25 1220.75 +2.50 0 14 +0
Nov15 140430 1210.75 1215.25 1207.00 1215.25 +2.00 568 10,400 +199
Jan16 140430 1215.75 1215.75 1214.25 1215.75 +1.50 0 29 +0
Mar16 140430 1211.75 1211.75 1210.25 1211.75 +1.50 0 5 +0
Total Volume and Open Interest 211,923 613,465 -14,579
Soybean Meal(CBOT)
May14 140430 501.70 504.80 499.00 503.90 +4.00 27,583 15,589 -10,054
Jul14 140430 490.90 494.30 489.20 493.70 +2.50 46,270 166,927 -11
Aug14 140430 461.40 464.90 461.30 464.50 +2.20 3,249 21,635 -146
Sep14 140430 429.20 432.30 428.20 431.80 +2.10 914 9,403 +98
Oct14 140430 395.10 399.00 394.50 398.70 +2.50 606 11,083 +69
Dec14 140430 393.30 396.50 391.30 395.90 +2.50 6,987 64,191 +268
Jan15 140430 393.20 395.60 390.60 395.30 +2.80 414 6,630 +18
Mar15 140430 393.10 395.80 391.20 395.70 +3.00 301 7,375 -58
May15 140430 391.80 395.60 390.40 395.20 +3.30 468 4,601 +21
Jul15 140430 392.10 396.00 391.60 395.40 +3.40 214 3,884 +34
Total Volume and Open Interest 87,158 313,034 -9,744
Soybean Oil(CBOT)
May14 140430 42.79 42.80 41.70 41.88 -0.89 23,479 11,791 -9,116
Jul14 140430 42.91 43.00 41.81 42.11 -0.84 51,130 166,936 +2,183
Aug14 140430 42.80 42.88 41.78 42.08 -0.74 2,429 15,399 +82
Sep14 140430 42.55 42.57 41.55 41.83 -0.68 1,155 11,347 +71
Oct14 140430 42.09 42.09 41.10 41.36 -0.66 802 11,899 +87
Dec14 140430 42.04 42.12 41.10 41.39 -0.67 8,505 73,519 +939
Jan15 140430 42.00 42.10 41.18 41.45 -0.65 492 7,059 -99
Mar15 140430 41.99 42.19 41.32 41.60 -0.59 98 4,179 -28
May15 140430 42.20 42.22 41.48 41.73 -0.49 106 2,535 +3
Jul15 140430 42.19 42.29 41.61 41.84 -0.45 130 1,472 -14
Total Volume and Open Interest 88,385 307,595 -5,933
Canola(WCE)
May14 140430 477.9 485.9 474.5 484.3 +12.4 7,001 4,813 -4,271
Jul14 140430 476.0 481.0 473.9 477.4 +0.2 11,540 97,835 +562
Nov14 140430 485.9 489.8 483.8 485.3 +0.8 7,710 70,975 -3,616
Jan15 140430 493.4 493.4 490.3 491.6 +0.9 834 16,120 +363
Mar15 140430 498.4 498.4 496.6 496.6 +0.7 692 5,155 +8
Total Volume and Open Interest 28,076 199,444 -6,955
Corn(CBOT)
May14 140430 515.00 515.50 509.00 514.00 -1.75 99,351 58,793 -60,955
Jul14 140430 520.75 521.50 514.50 519.00 -2.50 158,647 613,304 +8,902
Sep14 140430 514.75 516.00 509.25 513.25 -3.00 29,688 186,698 +1,708
Dec14 140430 511.00 512.25 505.00 509.25 -3.00 48,809 381,089 -313
Mar15 140430 518.50 519.75 512.50 516.50 -3.25 8,405 57,360 +3,504
May15 140430 525.00 525.00 519.00 522.50 -3.25 1,153 11,469 +411
Jul15 140430 530.00 531.00 523.75 527.00 -4.00 1,660 17,192 +607
Sep15 140430 505.00 510.25 504.00 506.00 -4.25 73 1,509 +38
Dec15 140430 503.00 503.50 498.00 503.00 -0.50 1,450 39,241 +184
Mar16 140430 511.00 511.50 507.75 511.25 -0.25 138 615 +42
Total Volume and Open Interest 349,470 1,369,919 -45,810
Wheat(CBOT)
May14 140430 706.25 716.00 702.25 713.00 +5.00 28,027 11,926 -11,041
Jul14 140430 715.00 724.75 710.75 721.50 +5.00 62,802 223,182 +6,875
Sep14 140430 723.00 732.50 718.25 729.75 +5.75 3,848 47,652 +125
Dec14 140430 735.25 745.75 731.25 742.75 +6.25 5,732 52,516 +25
Mar15 140430 746.75 755.75 744.00 754.25 +6.00 542 15,343 +115
May15 140430 751.25 760.00 747.75 759.25 +7.00 141 1,588 +31
Total Volume and Open Interest 101,655 360,672 -3,719
Wheat(KCBT)
May14 140430 796.50 811.00 793.50 809.75 +12.50 8,789 4,054 -4,374
Jul14 140430 802.50 815.25 796.75 812.50 +10.00 13,012 87,039 +1,821
Sep14 140430 806.00 817.25 800.75 814.50 +8.00 1,274 18,049 -46
Dec14 140430 812.25 824.25 808.00 821.75 +9.00 3,349 28,009 +1,409
Mar15 140430 813.25 825.00 811.25 823.00 +8.50 282 2,438 +99
May15 140430 810.25 815.50 809.00 814.25 +5.25 18 312 +6
Total Volume and Open Interest 26,804 141,540 -1,026
Wheat(MGE)
May14 140430 746.50 759.00 742.75 757.00 +9.75 3,431 3,804 -1,672
Jul14 140430 760.25 771.25 756.25 768.75 +7.50 5,083 34,297 -554
Sep14 140430 767.25 779.00 765.25 776.25 +7.25 1,225 13,828 -56
Dec14 140430 778.00 789.00 775.00 787.50 +8.50 1,485 14,007 +158
Mar15 140430 784.50 796.00 783.50 794.75 +9.25 461 4,322 +182
Total Volume and Open Interest 11,715 70,853 -1,935
Oats(CBOT)
May14 140430 422.00 425.50 411.00 418.50 -3.50 725 515 -445
Jul14 140430 369.00 370.00 358.25 360.50 -8.75 331 4,519 +132
Sep14 140430 353.00 353.00 336.25 343.25 -9.00 21 133 +11
Dec14 140430 340.00 340.50 334.25 337.25 -3.25 50 2,058 -6
Total Volume and Open Interest 1,148 7,374 -299
Rough Rice(CBOT)
May14 140430 15.56 15.63 15.52 15.61 -0.01 547 592 -430
Jul14 140430 15.56 15.60 15.48 15.56 +0.02 600 5,443 +227
Sep14 140430 14.55 14.60 14.55 14.57 -0.01 17 1,516 +5
Nov14 140430 14.69 14.69 14.69 14.69 -0.02 6 517 +3
Total Volume and Open Interest 1,170 8,069 -195
Live Cattle(CME)
Apr14 140430 145.400 148.500 144.900 145.825 +0.325 3,784 3,032 -2,777
Jun14 140430 137.185 137.735 136.575 137.200 +0.165 22,995 173,664 -1,347
Aug14 140430 136.000 136.550 135.380 136.075 -0.055 13,292 80,534 +1,135
Oct14 140430 140.100 140.435 139.435 140.400 +0.075 5,538 46,929 +1,002
Dec14 140430 142.150 142.485 141.400 141.985 -0.395 2,207 25,202 +216
Feb15 140430 143.350 143.750 142.850 143.500 -0.150 840 10,158 +152
Total Volume and Open Interest 49,197 344,618 -1,387
Feeder Cattle(CME)
May14 140430 180.600 181.435 179.900 181.200 +0.620 2,577 8,705 -295
Aug14 140430 186.800 187.900 186.250 187.485 +0.935 4,727 23,011 +555
Sep14 140430 187.050 188.050 186.550 187.985 +0.935 812 3,447 -30
Oct14 140430 187.000 188.080 186.580 187.985 +0.950 807 3,652 +184
Nov14 140430 186.580 187.750 186.235 187.750 +0.950 269 2,133 +51
Jan15 140430 183.200 184.600 183.200 184.400 +1.000 114 708 +82
Mar15 140430 181.750 183.100 181.750 183.080 +1.080 24 198 +7
Total Volume and Open Interest 9,342 41,878 +566
Lean Hogs(CME)
May14 140430 118.680 119.000 117.285 117.680 -2.605 581 2,889 -236
Jun14 140430 124.430 124.500 122.500 123.135 -2.150 16,449 99,517 -728
Jul14 140430 123.430 123.430 121.650 122.400 -1.830 3,532 28,080 +451
Aug14 140430 121.730 122.135 120.250 121.950 -0.450 3,228 44,154 +426
Oct14 140430 103.050 103.785 102.450 102.900 -0.800 1,970 40,776 +254
Dec14 140430 92.350 92.900 91.900 92.500 -0.450 1,013 29,140 +187
Feb15 140430 88.000 88.500 87.600 88.000 -0.100 281 10,273 +133
Apr15 140430 87.800 88.200 87.600 87.600 -0.200 79 6,213 +13
Total Volume and Open Interest 27,274 262,729 +510
Class III Milk(CME)
Apr14 140430 24.31 24.31 24.31 24.31 +0.01 42 5,018 -68
May14 140430 22.55 22.73 22.41 22.55 +0.07 160 5,089 +21
Jun14 140430 20.90 21.40 20.89 21.22 +0.36 177 4,423 +15
Jul14 140430 20.22 20.55 20.22 20.43 +0.20 181 3,051 +18
Aug14 140430 19.92 20.05 19.84 19.97 +0.09 62 2,487 +33
Total Volume and Open Interest 841 30,132 +120
Cocoa(ICE)
May14 140430 2935 2983 2935 2974 +34 2 774 +0
Jul14 140430 2951 3018 2943 2980 +29 7,639 104,770 -1,026
Sep14 140430 2961 3024 2954 2989 +27 1,952 35,876 -345
Dec14 140430 2971 3024 2965 2998 +27 906 33,967 +303
Mar15 140430 2978 3025 2976 3005 +27 113 19,738 -35
May15 140430 2974 3006 2970 3001 +27 26 3,589 +0
Jul15 140430 2974 2995 2974 2993 +25 1 2,432 +1
Total Volume and Open Interest 10,641 202,060 -1,103
Coffee "C"(ICE)
May14 140430 207.00 208.40 200.90 203.05 -5.85 63 236 -532
Jul14 140430 210.00 211.20 202.00 205.85 -6.05 9,432 83,324 +640
Sep14 140430 212.20 212.85 204.35 207.75 -6.10 2,581 27,062 -64
Dec14 140430 215.15 215.15 206.65 210.10 -6.10 1,624 20,568 +197
Mar15 140430 218.45 218.45 210.85 212.00 -6.45 489 12,253 +5
May15 140430 213.60 215.80 211.35 212.40 -6.70 281 3,637 +86
Total Volume and Open Interest 14,775 155,427 +395
Orange Juice(ICE)
May14 140430 157.00 157.10 154.60 154.60 -2.40 757 2,642 -588
Jul14 140430 160.50 161.90 160.30 160.60 -0.70 1,598 15,429 +602
Sep14 140430 162.40 162.75 161.50 161.80 -0.45 429 1,211 +122
Nov14 140430 161.95 162.20 161.25 161.70 -0.45 85 585 +30
Jan15 140430 161.00 161.10 161.00 161.10 -0.20 49 233 +24
Mar15 140430 160.65 160.65 160.65 160.65 -0.20      
Total Volume and Open Interest 2,918 20,100 +190
Sugar #11(ICE)
May14 140430 17.05 17.35 17.05 17.24 +0.20 23,616 25,506 -9,091
Jul14 140430 17.62 17.88 17.61 17.72 +0.15 49,674 432,059 +3,296
Oct14 140430 18.24 18.51 18.24 18.35 +0.11 9,331 154,116 -320
Mar15 140430 19.06 19.28 19.06 19.12 +0.06 5,178 101,597 -172
May15 140430 19.07 19.19 19.03 19.05 +0.04 905 23,832 +113
Jul15 140430 18.98 19.09 18.95 18.96 +0.03 441 22,117 +125
Oct15 140430 19.10 19.17 19.10 19.10 +0.02 356 17,099 +123
Mar16 140430 19.46 19.47 19.43 19.45 +0.05 102 10,139 +59
Total Volume and Open Interest 89,647 794,650 -5,848
London Cocoa(LCE)
May14 140430 1835 1849 1824 1835 +4 6,786 52,579 -2,680
Jul14 140430 1845 1867 1835 1848 +7 8,283 78,720 +542
Sep14 140430 1845 1869 1839 1850 +6 4,016 39,079 -133
Dec14 140430 1842 1862 1833 1847 +7 5,814 51,266 +984
Mar15 140430 1832 1857 1826 1840 +8 2,600 49,867 +400
May15 140430 1820 1838 1819 1833 +7 2,258 9,635 +40
Jul15 140430 1815 1833 1815 1826 +7 302 861 +21
Total Volume and Open Interest 30,060 282,881 -826
London Sugar(LCE)
Aug14 140430 474.90 479.50 474.90 476.90 +3.50 2,623 43,688 +194
Oct14 140430 481.70 485.00 480.70 482.00 +2.30 999 19,793 -75
Dec14 140430 493.10 495.00 491.00 492.40 +1.80 113 7,529 +53
Mar15 140430 504.50 506.00 502.00 503.10 +1.20 29 5,917 +10
May15 140430 508.80 508.80 508.80 508.80 +0.40 0 2,481 +57
Total Volume and Open Interest 3,767 81,205 +240
Cotton(ICE)
May14 140430 94.31 94.60 94.14 94.14 -0.12 32 630 -57
Jul14 140430 94.00 94.58 93.81 94.29 +0.23 7,045 108,948 -710
Oct14 140430 83.71 83.89 83.71 83.83 +0.21 0 83 +0
Dec14 140430 83.22 83.75 83.22 83.40 -0.02 2,758 56,402 +729
Mar15 140430 82.71 83.00 82.68 82.69 -0.07 52 4,150 +10
May15 140430 82.67 82.67 82.67 82.67 unch 0 496 +0
Total Volume and Open Interest 9,887 172,138 -28
Lumber(CME)
May14 140430 336.7 339.0 334.8 335.9 -1.4 175 1,231 -69
Jul14 140430 333.5 334.6 330.1 331.2 -2.3 124 3,064 +60
Sep14 140430 338.5 339.0 334.9 336.8 -0.9 22 342 +14
Nov14 140430 335.0 337.0 335.0 335.0 -1.0 0 86 +0
Total Volume and Open Interest 321 4,725 +5
Crude Oil(NYM)
Jun14 140430 100.76 100.76 99.35 99.74 -1.54 231,590 340,382 -4,888
Jul14 140430 100.06 100.06 98.72 99.11 -1.48 63,178 189,657 -359
Aug14 140430 99.15 99.16 97.91 98.28 -1.43 32,477 99,887 +3,054
Sep14 140430 98.24 98.24 97.01 97.39 -1.39 28,513 107,502 +3,623
Oct14 140430 97.21 97.21 96.15 96.50 -1.36 12,574 63,436 +950
Nov14 140430 96.40 96.40 95.40 95.67 -1.33 6,908 44,619 +180
Dec14 140430 95.75 95.75 94.57 94.93 -1.31 36,053 215,861 +3,883
Jan15 140430 94.73 94.87 93.94 94.17 -1.29 3,656 50,099 -363
Feb15 140430 94.00 94.11 93.41 93.44 -1.25 1,922 28,277 +34
Mar15 140430 93.32 93.43 92.55 92.77 -1.21 3,727 44,894 -180
Apr15 140430 92.69 92.70 92.11 92.11 -1.16 1,566 19,219 +186
May15 140430 92.20 92.20 91.35 91.52 -1.11 1,955 18,732 -533
Jun15 140430 91.48 91.49 90.67 90.98 -1.07 7,733 64,826 +1,701
Jul15 140430 90.33 90.33 90.33 90.33 -1.04 1,152 19,457 -199
Aug15 140430 89.72 89.72 89.72 89.72 -1.01 92 14,822 -21
Sep15 140430 89.21 89.21 89.21 89.21 -0.98 286 24,944 -32
Total Volume and Open Interest 447,235 1,644,007 +7,991
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140430 100.775 100.775 99.350 99.750 -1.525 6,549 2,563 -109
Jul14 140430 100.000 100.000 98.775 99.100 -1.500 131 1,008 +21
Aug14 140430 99.025 99.025 98.275 98.275 -1.425 81 977 -68
Sep14 140430 97.950 98.000 97.200 97.400 -1.375 79 335 +66
Oct14 140430 97.000 97.100 96.500 96.500 -1.350 8 328 +2
Nov14 140430 95.675 95.675 95.675 95.675 -1.325 28 60 -24
Dec14 140430 94.950 95.100 94.775 94.925 -1.325 27 281 +26
Jan15 140430 94.175 94.175 94.175 94.175 -1.275 0 1 +0
Total Volume and Open Interest 6,903 5,632 -86
Heating Oil(NYM)
May14 140430 296.50 296.59 292.35 293.49 -3.52 20,220 13,810 -6,994
Jun14 140430 296.20 296.20 291.67 292.81 -3.54 54,734 90,097 +1,963
Jul14 140430 295.37 295.55 291.23 292.37 -3.39 12,179 38,967 +509
Aug14 140430 294.27 294.27 291.05 292.10 -3.23 6,098 18,757 +228
Sep14 140430 293.69 293.70 290.90 292.01 -3.09 4,111 21,811 +641
Oct14 140430 293.50 293.50 290.77 291.92 -2.95 1,215 9,179 -181
Nov14 140430 294.20 294.20 290.69 291.76 -2.85 1,162 7,532 +339
Dec14 140430 293.80 293.80 290.39 291.49 -2.76 4,261 32,680 -338
Jan15 140430 291.46 291.54 290.32 291.21 -2.63 310 7,990 +73
Feb15 140430 290.40 290.62 289.81 290.40 -2.50 228 3,328 +78
Mar15 140430 288.39 289.10 288.39 289.01 -2.35 146 3,874 +7
Apr15 140430 287.11 287.26 286.53 287.26 -2.21 88 2,865 -16
May15 140430 286.02 286.02 285.72 285.96 -2.10 80 2,066 +3
Jun15 140430 285.23 285.23 283.97 284.81 -1.94 343 9,230 +186
Total Volume and Open Interest 105,370 272,794 -3,513
Gasoline(NYMEX)
May14 140430 305.89 306.05 299.24 300.77 -5.57 23,730 17,053 -4,461
Jun14 140430 300.20 300.55 294.78 296.44 -4.36 59,146 118,679 +601
Jul14 140430 296.06 296.20 291.08 292.84 -3.79 20,649 58,387 -1,534
Aug14 140430 291.80 291.80 287.07 288.79 -3.47 11,467 29,873 -735
Sep14 140430 286.91 287.05 282.59 284.24 -3.29 7,267 30,803 +72
Oct14 140430 269.41 269.46 266.31 267.91 -3.16 3,522 21,437 -98
Nov14 140430 264.59 264.70 261.95 263.27 -2.98 2,624 12,426 +226
Dec14 140430 261.64 261.80 258.88 260.33 -2.79 2,630 19,254 -677
Jan15 140430 260.90 260.90 257.99 258.97 -2.60 395 6,517 +126
Feb15 140430 260.85 260.85 258.05 258.91 -2.41 72 2,800 +38
Total Volume and Open Interest 132,084 323,599 -6,767
e-miNY RBOB Gasoline(NYM)
Jun14 140430 296.40 296.44 296.40 296.40 -4.40      
Jul14 140430 292.80 292.84 292.80 292.80 -3.80      
Aug14 140430 288.80 288.80 288.79 288.80 -3.50      
Sep14 140430 284.20 284.24 284.20 284.20 -3.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun14 140430 4.838 4.852 4.751 4.815 -0.016 97,792 193,991 +2,666
Jul14 140430 4.860 4.877 4.777 4.843 -0.010 28,715 181,224 -2,561
Aug14 140430 4.850 4.870 4.773 4.838 -0.008 10,497 59,093 +989
Sep14 140430 4.814 4.845 4.748 4.813 -0.007 7,677 60,756 +131
Oct14 140430 4.831 4.850 4.754 4.818 -0.007 11,343 120,409 -808
Nov14 140430 4.861 4.880 4.793 4.855 -0.007 4,286 39,746 +277
Dec14 140430 4.947 4.988 4.902 4.955 -0.008 2,366 55,473 -5
Jan15 140430 5.006 5.052 4.965 5.022 -0.010 6,017 65,073 -153
Feb15 140430 4.944 4.983 4.924 4.976 -0.012 1,355 25,398 -30
Mar15 140430 4.825 4.872 4.812 4.856 -0.014 5,359 51,871 +659
Apr15 140430 4.272 4.272 4.220 4.239 -0.015 4,120 64,766 +224
May15 140430 4.199 4.209 4.172 4.188 -0.015 463 26,262 +117
Jun15 140430 4.184 4.202 4.184 4.200 -0.015 138 14,868 +32
Jul15 140430 4.208 4.230 4.208 4.221 -0.015 40 8,902 -1
Aug15 140430 4.221 4.222 4.216 4.216 -0.015 44 12,901 +18
Sep15 140430 4.183 4.214 4.183 4.199 -0.014 66 7,209 +16
Total Volume and Open Interest 182,809 1,080,679 -6,474
Brent Crude Oil(ICE)
Jun14 140430 108.80 108.80 107.55 108.07 -0.91 246,467 261,017 -22,319
Jul14 140430 108.27 108.27 107.01 107.53 -0.91 131,075 243,449 -913
Aug14 140430 107.65 107.65 106.47 106.96 -0.90 60,435 109,530 -1,390
Sep14 140430 107.00 107.00 105.82 106.30 -0.90 44,006 124,329 +4,249
Oct14 140430 106.37 106.41 105.26 105.72 -0.90 24,245 66,763 -1,364
Nov14 140430 105.88 105.88 104.79 105.21 -0.88 15,510 49,690 +1,245
Dec14 140430 105.34 105.35 104.26 104.71 -0.86 65,310 178,269 +341
Jan15 140430 104.74 104.77 103.88 104.25 -0.84 4,637 40,417 +956
Feb15 140430 104.29 104.29 103.44 103.81 -0.83 1,706 23,838 +220
Mar15 140430 103.40 103.40 103.40 103.40 -0.81 6,183 32,863 +923
Apr15 140430 103.02 103.02 103.02 103.02 -0.78 2,157 16,532 -16
May15 140430 102.63 102.63 102.63 102.63 -0.75 2,161 14,623 +153
Jun15 140430 102.63 102.70 101.88 102.22 -0.73 10,055 71,392 +861
Jul15 140430 101.87 101.87 101.87 101.87 -0.70 99 16,194 +0
Total Volume and Open Interest 635,599 1,489,100 -16,302
Gas Oil(ICE)
May14 140430 916.25 916.25 902.25 903.25 -17.00 32,077 66,360 -2,987
Jun14 140430 913.00 913.50 900.00 901.00 -15.75 61,856 128,796 -2,262
Jul14 140430 910.00 910.50 898.00 899.00 -15.00 22,385 51,414 -394
Aug14 140430 908.50 908.50 898.00 898.00 -14.25 4,936 34,273 +223
Sep14 140430 907.00 907.00 897.00 897.50 -13.50 8,731 35,865 -3
Oct14 140430 905.75 905.75 896.00 896.00 -13.25 3,431 27,541 +950
Nov14 140430 900.75 902.00 894.00 894.00 -12.75 849 21,268 +38
Dec14 140430 900.00 900.00 890.50 891.25 -12.25 11,015 70,539 +199
Jan15 140430 894.50 894.50 888.00 888.00 -12.00 408 14,059 +88
Total Volume and Open Interest 145,688 450,115 -4,148
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140430 2.297 2.314 2.255 2.260 -0.039 241 394 -180
Jun14 140430 2.220 2.231 2.181 2.186 -0.031 227 1,909 -29
Jul14 140430 2.160 2.160 2.139 2.143 -0.022 43 1,234 +19
Aug14 140430 2.099 2.099 2.085 2.086 -0.016 30 1,099 +8
Sep14 140430 2.035 2.036 2.028 2.028 -0.019 62 627 -35
Oct14 140430 1.988 1.988 1.987 1.987 -0.017 42 658 +10
Nov14 140430 1.943 1.943 1.935 1.940 -0.011 73 353 -52
Total Volume and Open Interest 811 7,502 -181
WTI Crude Oil(ICE)
Jun14 140430 100.60 100.60 99.35 99.74 -1.54 42,126 104,794 -534
Jul14 140430 99.85 99.85 98.73 99.11 -1.48 13,503 45,255 -1,205
Aug14 140430 98.75 98.90 97.93 98.28 -1.43 6,488 23,807 -68
Sep14 140430 98.00 98.08 97.05 97.39 -1.39 5,689 30,931 -311
Oct14 140430 96.88 97.03 96.24 96.50 -1.36 1,201 12,864 -16
Nov14 140430 96.38 96.38 95.31 95.67 -1.33 869 12,445 +43
Dec14 140430 95.64 95.64 94.62 94.93 -1.31 11,182 101,262 +2,698
Jan15 140430 94.17 94.17 94.17 94.17 -1.29 128 8,546 -22
Feb15 140430 93.44 93.44 93.44 93.44 -1.25 167 2,971 +3
Mar15 140430 92.77 92.77 92.77 92.77 -1.21 211 10,972 -73
Apr15 140430 92.11 92.11 92.11 92.11 -1.16 101 934 +19
May15 140430 91.52 91.52 91.52 91.52 -1.11 128 1,148 +14
Jun15 140430 90.95 90.98 90.95 90.98 -1.07 359 28,851 -13
Jul15 140430 90.33 90.33 90.33 90.33 -1.04 130 1,535 +18
Aug15 140430 89.72 89.72 89.72 89.72 -1.01 111 965 -19
Sep15 140430 89.21 89.21 89.21 89.21 -0.98 64 7,109 -55
Total Volume and Open Interest 85,112 509,101 +556
US Dollar Index(ICE)
Jun14 140430 79.865 80.020 79.510 79.533 -0.347 11,599 51,230 +794
Sep14 140430 80.015 80.015 79.660 79.668 -0.342 56 1,433 +48
Dec14 140430 80.160 80.160 79.808 79.808 -0.342 8 181 +2
Total Volume and Open Interest 11,668 52,867 +849
Australian Dollar(CME)
Jun14 140430 92.37 92.71 92.22 92.67 +0.23 66,015 109,052 +153
Sep14 140430 91.89 92.11 91.66 92.09 +0.23 167 581 +36
Dec14 140430 91.30 91.52 91.21 91.52 +0.23 0 13 +0
Total Volume and Open Interest 66,182 109,655 +189
British Pound(CME)
Jun14 140430 168.20 168.95 167.97 168.81 +0.56 74,149 232,716 +3,250
Sep14 140430 168.03 168.80 167.92 168.68 +0.55 140 1,149 +42
Dec14 140430 168.53 168.53 167.98 168.53 +0.55 0 78 +0
Total Volume and Open Interest 74,289 234,004 +3,292
Canadian Dollar(CME)
Jun14 140430 91.24 91.28 90.97 91.26 +0.09 29,088 110,933 -390
Sep14 140430 91.02 91.06 90.81 91.06 +0.09 184 4,866 +72
Dec14 140430 90.80 90.91 90.77 90.86 +0.09 49 2,325 +1
Mar15 140430 90.66 90.66 90.57 90.66 +0.09 0 436 +0
Total Volume and Open Interest 29,321 118,773 -317
Japanese Yen(CME)
Jun14 140430 97.45 98.04 97.43 97.95 +0.43 112,672 166,754 +3,133
Sep14 140430 97.52 98.08 97.52 98.00 +0.43 264 964 +74
Dec14 140430 97.74 98.07 97.64 98.07 +0.43 2 84 +0
Total Volume and Open Interest 112,938 167,859 +3,207
Swiss Franc(CME)
Jun14 140430 113.19 113.85 113.00 113.69 +0.48 30,839 47,223 +687
Sep14 140430 113.26 113.78 113.26 113.78 +0.48 63 322 +26
Dec14 140430 113.89 113.89 113.41 113.89 +0.48 0 142 +0
Total Volume and Open Interest 30,902 47,690 +713
EuroFX(CME)
Jun14 140430 138.10 138.77 137.68 138.70 +0.61 153,057 263,647 +3,153
Sep14 140430 138.06 138.74 137.68 138.68 +0.61 322 9,195 +55
Dec14 140430 137.75 138.67 137.75 138.67 +0.60 3 388 +3
Total Volume and Open Interest 153,385 273,493 +3,214
Mexican Peso(CME)
May14 140430 764.50 764.50 762.75 764.50 +1.75      
Jun14 140430 760.00 763.00 759.50 762.75 +1.75 20,656 129,120 -1,045
Total Volume and Open Interest 20,656 130,116 -1,045
Brazilian Real(CME)
May14 140430 447.25 448.20 447.25 447.25 -0.95 701 1,680 +636
Jun14 140430 443.00 444.60 441.65 444.45 +0.20 715 13,664 +397
Jul14 140430 440.90 440.90 438.70 440.90 +0.20 0 202 +0
Aug14 140430 436.85 436.90 436.85 436.85 -0.05      
Total Volume and Open Interest 1,416 22,067 +1,033
30-Year T-Bonds(CBOT)
Jun14 140430 134~130 135~000 133~300 134~300 +0~180 291,968 742,274 +1,170
Sep14 140430 133~200 134~060 133~070 134~050 +0~180 174 1,512 +12
Dec14 140430 133~310 133~310 133~310 133~310 +0~180      
Total Volume and Open Interest 292,142 743,786 +1,182
10-Year T-Notes(CBOT)
Jun14 140430 124~005 124~145 123~260 124~135 +0~135 1,106,876 2,493,001 -644
Sep14 140430 123~025 123~170 122~315 123~170 +0~140 2,949 12,679 +1,327
Dec14 140430 123~165 123~165 123~025 123~165 +0~140      
Total Volume and Open Interest 1,109,825 2,505,680 +683
5-Year T-Notes(CBOT)
Jun14 140430 119~060 119~150 119~026 119~144 +0~096 713,840 2,084,930 +51,820
Sep14 140430 118~100 118~200 118~094 118~200 +0~102 1,970 11,563 +1,448
Dec14 140430 118~200 118~200 118~096 118~200 +0~102      
Total Volume and Open Interest 715,810 2,096,493 +53,268
2 Year T-Notes(CBOT)
Jun14 140430 109~286 109~304 109~280 109~300 +0~014 184,297 1,081,319 -1,285
Sep14 140430 109~200 109~202 109~182 109~202 +0~020 15,021 27,062 +13,418
Dec14 140430 109~202 109~202 109~182 109~202 +0~020      
Total Volume and Open Interest 199,318 1,108,381 +12,133
Eurodollars(CME)
Jun14 140430 99.770 99.780 99.770 99.770 unch 91,768 759,451 -1,380
Sep14 140430 99.750 99.760 99.750 99.755 unch 50,906 706,138 +5,381
Dec14 140430 99.715 99.725 99.710 99.720 +0.005 86,347 883,406 -6,147
Mar15 140430 99.615 99.635 99.610 99.630 +0.015 112,012 1,055,544 -2,130
Jun15 140430 99.430 99.460 99.425 99.455 +0.025 179,804 1,063,916 +14,607
Sep15 140430 99.195 99.235 99.185 99.230 +0.035 138,468 987,576 +1,496
Dec15 140430 98.920 98.965 98.900 98.960 +0.045 221,922 1,222,857 -14,502
Mar16 140430 98.620 98.675 98.595 98.665 +0.050 156,453 903,176 +7,975
Jun16 140430 98.315 98.375 98.290 98.365 +0.055 158,891 783,889 -5,809
Sep16 140430 98.025 98.085 98.000 98.080 +0.060 92,541 472,915 +233
Dec16 140430 97.755 97.820 97.725 97.810 +0.060 102,958 664,314 -2,004
Mar17 140430 97.520 97.595 97.495 97.585 +0.065 84,063 448,476 +2,694
Jun17 140430 97.300 97.380 97.270 97.365 +0.065 63,126 240,927 -543
Sep17 140430 97.105 97.185 97.075 97.175 +0.070 41,503 174,650 -1,912
Dec17 140430 96.915 97.000 96.890 96.990 +0.075 39,668 219,291 -904
Mar18 140430 96.755 96.845 96.730 96.830 +0.075 26,114 130,314 -1,407
Jun18 140430 96.605 96.695 96.580 96.680 +0.075 15,878 130,835 +1,602
Sep18 140430 96.480 96.565 96.450 96.550 +0.075 11,742 51,850 +1,057
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140430 146~16 147~10 145~27 147~09 +0~28 65,807 486,609 -5,528
Sep14 140430 146~00 146~00 146~00 146~00 +0~28 0 17 +0
Dec14 140430 146~00 146~00 146~00 146~00 +0~28      
Total Volume and Open Interest 65,807 486,626 -5,528
30 Day Federal Funds(CBOT)
Apr14 140430 99.910 99.912 99.910 99.912 unch 4,753 48,639 +3,498
May14 140430 99.910 99.910 99.910 99.910 unch 711 23,841 +284
Jun14 140430 99.905 99.910 99.905 99.905 unch 551 22,287 +235
Jul14 140430 99.900 99.905 99.900 99.905 unch 147 24,824 -39
Aug14 140430 99.895 99.900 99.895 99.895 unch 117 17,665 -41
Sep14 140430 99.890 99.895 99.890 99.890 unch 186 18,397 -88
Total Volume and Open Interest 11,060 359,874 +5,242
3-Mth Euro-Yen(CME)
Jun14 140430 99.805 99.805 99.805 99.805 unch      
Sep14 140430 99.810 99.810 99.810 99.810 unch      
Dec14 140430 99.805 99.805 99.805 99.805 unch      
Mar15 140430 99.805 99.805 99.805 99.805 unch      
Jun15 140430 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140430 99.795 99.795 99.795 99.795 unch      
Dec15 140430 99.780 99.780 99.780 99.780 unch      
Mar16 140430 99.640 99.640 99.640 99.640 unch      
Jun16 140430 99.500 99.500 99.500 99.500 unch      
Sep16 140430 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140430 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140430 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140430 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140430 99.81 99.81 99.81 99.81 unch      
Jun15 140430 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140430 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140430 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140430 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140430 144.93 144.99 144.86 144.91 -0.03 942 19,043 +128
Sep14 140430 144.46 144.46 144.46 144.46 -0.03 0 6 +0
Dec14 140430 143.89 143.89 143.89 143.89 -0.03      
Total Volume and Open Interest 942 19,049 +128
Euro-Bund(EUREX)
Jun14 140430 144.32 144.70 144.00 144.54 +0.29 436,315 1,101,691 -19,551
Sep14 140430 143.20 143.53 142.86 143.39 +0.30 412 5,755 +0
Dec14 140430 141.61 141.61 141.04 141.04 +0.29 0 2 +0
Total Volume and Open Interest 436,727 1,107,448 -19,551
Euro-Bobl(EUREX)
Jun14 140430 125.74 125.83 125.56 125.77 +0.09 302,500 911,842 -14,020
Sep14 140430 126.44 126.45 126.42 126.42 +0.12 407 593 +402
Dec14 140430 125.77 125.77 125.77 125.77 +0.09      
Total Volume and Open Interest 302,907 912,435 -13,618
3-Mth Euribor(EUREX)
Jun14 140430 99.715 99.715 99.715 99.715 +0.010 0 1,619 +0
Sep14 140430 99.735 99.740 99.735 99.740 +0.010 14 4,445 +14
Dec14 140430 99.745 99.745 99.745 99.745 +0.015 0 2,531 +0
Total Volume and Open Interest 15 31,214 +14
Long Gilt(LIFFE)
Jun14 140430 110~08 110~15 109~29 110~11 +0~05 108,446 363,727 -4,562
Sep14 140430 109~15 109~15 109~15 109~15 +0~05      
Total Volume and Open Interest 108,446 363,727 -4,562
3-Mth Short Sterling(LIFFE)
Jun14 140430 99.47 99.47 99.46 99.46 +0.00 9,451 379,831 -2,593
Sep14 140430 99.41 99.41 99.40 99.40 +0.00 28,475 440,336 +1,376
Dec14 140430 99.26 99.27 99.25 99.26 unch 14,880 383,167 +9,336
Mar15 140430 99.07 99.07 99.04 99.07 +0.01 26,682 344,682 +25,012
Jun15 140430 98.84 98.85 98.81 98.84 +0.01 28,539 327,734 +15,468
Sep15 140430 98.60 98.62 98.57 98.61 +0.02 36,197 292,377 +2,141
Total Volume and Open Interest 237,480 3,381,294 +47,008
3-Mth Euribor(LIFFE)
Jun14 140430 99.720 99.720 99.705 99.715 +0.010 40,507 524,151 -10,529
Sep14 140430 99.740 99.745 99.725 99.740 +0.010 49,439 417,138 -117
Dec14 140430 99.735 99.745 99.725 99.745 +0.015 36,067 398,951 +4,049
Total Volume and Open Interest 325,064 3,624,108 -3,142
3-Mth Aus T-Bills(SFE)
Jun14 140430 97.35 97.36 97.35 97.36 unch 5,143 153,874 +86
Sep14 140430 97.33 97.34 97.33 97.34 unch 14,873 206,988 -3,912
Dec14 140430 97.29 97.29 97.28 97.29 -0.01 18,238 183,912 +563
Mar15 140430 97.20 97.21 97.18 97.20 -0.01 11,171 149,582 +2,545
Jun15 140430 97.08 97.09 97.06 97.08 -0.01 6,451 103,512 +1,594
Sep15 140430 96.94 96.95 96.92 96.94 -0.01 3,906 73,672 +60
Dec15 140430 96.81 96.82 96.79 96.80 -0.02 2,756 42,830 +1,809
Mar16 140430 96.67 96.69 96.67 96.68 -0.01 1,559 24,755 +728
Jun16 140430 96.56 96.56 96.55 96.55 -0.02 113 4,325 +51
Sep16 140430 96.44 96.45 96.44 96.45 -0.01 3 1,598 +2
Total Volume and Open Interest 64,373 945,458 +3,647
10-Year Aus T-Bonds(SFE)
Jun14 140430 96.06 96.07 96.03 96.06 -0.01 47,413 594,233 -1,911
Sep14 140430 96.06 96.06 96.06 96.06 -0.01      
Total Volume and Open Interest 47,413 594,233 -1,911
3-Year Aus T-Bonds(SFE)
Jun14 140430 97.07 97.08 97.04 97.06 -0.02 111,707 637,426 -52,398
Sep14 140430 97.06 97.06 97.06 97.06 -0.02      
Total Volume and Open Interest 111,707 637,426 -52,398
Gold(CMX)
Jun14 140430 1295.6 1298.4 1284.9 1295.9 -0.4 102,409 218,541 -3,139
Aug14 140430 1295.5 1297.5 1285.1 1296.0 -0.5 5,100 50,351 +3,059
Oct14 140430 1293.0 1298.0 1286.0 1296.1 -0.5 700 10,357 -35
Dec14 140430 1295.1 1297.7 1285.6 1296.2 -0.5 2,596 27,578 -8
Feb15 140430 1295.7 1296.5 1294.7 1296.5 -0.4 56 4,453 -6
Apr15 140430 1293.6 1296.8 1293.6 1296.8 -0.3 52 8,195 +25
Jun15 140430 1297.2 1297.2 1297.2 1297.2 -0.2 50 10,124 +23
Aug15 140430 1297.8 1297.8 1297.8 1297.8 -0.2 16 8,018 +0
Oct15 140430 1288.0 1298.6 1288.0 1298.6 -0.2 0 459 +0
Dec15 140430 1296.4 1299.7 1296.4 1299.7 -0.2 41 10,657 -4
Feb16 140430 1301.2 1301.2 1301.2 1301.2 -0.2 0 480 +0
Total Volume and Open Interest 111,698 376,085 -704
Silver(CMX)
May14 140430 1943.5 1945.0 1902.5 1911.9 -36.9 42,029 9,131 -13,175
Jul14 140430 1948.5 1951.0 1906.0 1917.4 -36.4 40,883 91,997 +11,286
Sep14 140430 1942.5 1944.5 1910.5 1920.6 -36.5 704 9,862 -91
Dec14 140430 1954.0 1956.0 1915.0 1924.7 -36.5 889 15,754 -8
Mar15 140430 1928.2 1928.2 1928.2 1928.2 -36.5 5 2,972 -1
May15 140430 1931.0 1932.0 1929.5 1930.4 -36.5 11 956 +9
Jul15 140430 1932.8 1932.8 1932.8 1932.8 -36.5 4 3,036 +0
Total Volume and Open Interest 85,541 146,894 -2,084
Platinum(NYMEX)
Jul14 140430 1430.2 1431.2 1419.7 1427.9 -3.5 6,183 60,007 +271
Oct14 140430 1429.9 1430.3 1423.0 1429.3 -3.5 47 2,408 +44
Jan15 140430 1431.1 1431.1 1431.1 1431.1 -3.5 0 65 +0
Apr15 140430 1431.1 1431.1 1431.1 1431.1 -3.5      
Total Volume and Open Interest 6,230 62,512 +314
Palladium(NYMEX)
Jun14 140430 806.75 812.75 798.50 812.50 +4.60 4,121 37,531 -267
Sep14 140430 802.00 813.70 800.00 813.45 +4.60 207 4,704 +181
Dec14 140430 812.00 813.85 812.00 813.85 +4.60 2 233 +0
Total Volume and Open Interest 4,330 42,470 -86
Copper(CMX)
May14 140430 307.80 308.35 302.10 302.95 -4.30 29,680 6,921 -10,003
Jul14 140430 307.40 307.95 301.50 302.75 -4.55 36,864 95,889 +5,918
Sep14 140430 306.95 307.30 301.70 302.35 -4.50 3,877 22,786 +427
Dec14 140430 306.50 306.50 301.00 302.05 -4.50 1,243 6,798 +160
Mar15 140430 302.05 302.05 302.05 302.05 -4.35 45 1,005 +1
Total Volume and Open Interest 72,367 138,683 -3,538
DJIA Index(CBOT)
Jun14 140430 16461 16525 16435 16511 +44 236 5,397 -46
Sep14 140430 16440 16440 16396 16440 +44 0 2 +0
Dec14 140430 16370 16370 16326 16370 +44      
Mar15 140430 16291 16291 16247 16291 +44      
Total Volume and Open Interest 236 5,399 -46
E-mini DJIA Index(CBOT)
Jun14 140430 16460 16526 16432 16511 +44 209,156 122,010 +1
Sep14 140430 16394 16440 16383 16440 +44 27 136 +6
Dec14 140430 16371 16371 16370 16370 +44 7 19 +1
Mar15 140430 16291 16291 16291 16291 +44      
Total Volume and Open Interest 209,190 122,165 +8
S & P 500(CME)
Jun14 140430 1870.40 1880.20 1866.50 1877.90 +6.10 7,976 128,519 +2,095
Sep14 140430 1870.50 1872.40 1860.40 1870.50 +6.10 1 1,866 +1
Dec14 140430 1863.00 1864.90 1852.90 1863.00 +6.10 200 775 +200
Mar15 140430 1855.60 1857.50 1845.50 1855.60 +6.10 0 393 +0
Total Volume and Open Interest 8,177 131,553 +2,296
S & P 500 E-Mini(Globex)
Jun14 140430 1870.50 1880.25 1866.25 1878.00 +6.25 2,065,197 2,816,864 +10,229
Sep14 140430 1863.25 1872.75 1859.25 1870.50 +6.00 3,820 14,595 +137
Total Volume and Open Interest 2,069,056 2,833,811 +10,366
NASDAQ 100(CME)
Jun14 140430 3555.50 3581.00 3537.00 3573.30 +9.50 474 16,603 +105
Sep14 140430 3566.50 3566.50 3566.50 3566.50 +9.70      
Dec14 140430 3560.30 3560.30 3550.50 3560.30 +9.80      
Total Volume and Open Interest 474 16,603 +105
NASDAQ 100 E-Mini(Globex)
Jun14 140430 3557.30 3578.00 3539.00 3573.30 +9.50 481,343 347,909 +3,898
Sep14 140430 3549.30 3568.00 3534.80 3566.50 +9.70 322 278 +97
Total Volume and Open Interest 481,671 348,226 +3,993
S & P Midcap 400(CME)
Jun14 140430 1353.50 1354.00 1353.10 1353.10 +7.90 0 1,117 +0
Sep14 140430 1351.10 1351.10 1343.20 1351.10 +7.90      
Dec14 140430 1348.00 1348.00 1340.10 1348.00 +7.90      
Total Volume and Open Interest 0 1,117 +0
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140430 15.00 15.20 14.85 15.00 unch 63,078 151,039 -2,464
Jun14 140430 15.70 15.82 15.60 15.75 +0.05 31,278 79,321 +3,542
Jul14 140430 16.22 16.33 16.13 16.25 +0.05 9,983 44,612 -175
Total Volume and Open Interest 124,673 358,886 +93
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140430 14470 14475 14235 14305 -165 12,275 60,768 -420
Sep14 140430 14370 14545 14370 14380 -165 0 59 +0
Total Volume and Open Interest 12,275 60,827 -420
Nikkei 225(SGX)
Jun14 140430 14435 14490 14205 14240 -165 65,108 262,208 -1,699
Sep14 140430 14445 14445 14230 14230 -70 1 8,655 +8
Dec14 140430 14155 14155 14155 14155 -70 0 27,626 +0
Total Volume and Open Interest 66,142 312,660 -694
CAC 40(EURONEXT)
May14 140430 4430.0 4447.5 4422.5 4441.5 -3.5 97,113 292,291 -3,868
Jun14 140430 4395.5 4410.0 4389.0 4407.0 -3.0 1,429 28,023 -118
Jul14 140430 4402.5 4402.5 4402.5 4402.5 -2.5 0 25 +25
Total Volume and Open Interest 98,542 320,492 -3,816
Hang Seng Index(HKFE)
Apr14 140429 22164 22231 22100 22213 +56 113,129 63,189 -15,612
May14 140430 22300 22335 21816 21837 -461 53,277 93,020 +23,493
Jun14 140430 22120 22148 21650 21672 -450 589 8,732 -45
Total Volume and Open Interest 125,819 138,247 -6,037
DAX(EUREX)
Jun14 140430 9586.0 9638.0 9572.5 9617.0 +12.0 103,779 127,149 +739
Sep14 140430 9592.0 9640.0 9584.0 9626.0 +12.0 221 1,935 +35
Dec14 140430 9593.0 9650.5 9593.0 9635.0 +12.0 3 321 +0
Total Volume and Open Interest 104,003 129,405 +774
FT-SE 100(EURONEXT)
Jun14 140430 6715.00 6765.50 6707.00 6744.50 +28.50 98,297 553,126 +1,440
Sep14 140430 6680.00 6695.50 6680.00 6695.50 +29.00 6 448 +1
Dec14 140430 6673.00 6673.00 6673.00 6673.00 +33.50 0 145 +0
Total Volume and Open Interest 98,303 553,719 +1,441
SPI 200(SFE)
Jun14 140430 5480.0 5513.0 5451.0 5469.0 -8.0 23,783 231,794 +3,838
Sep14 140430 5435.0 5441.0 5426.0 5426.0 -7.0 39 2,675 -25
Dec14 140430 5426.0 5426.0 5426.0 5426.0 -7.0 16 2,262 +16
Total Volume and Open Interest 24,326 238,846 +4,303
FTSE MIB(ISE)
Jun14 140430 21690.00 21705.00 21410.00 21487.00 -190.00 26,347 57,734 +479
Sep14 140430 21590.00 21595.00 21360.00 21422.00 -188.00 26 441 +3
Dec14 140430 21302.00 21302.00 21302.00 21302.00 -188.00 0 1 +0
Total Volume and Open Interest 26,373 58,176 +482
KOSPI 200(KFE)
Jun14 140430 256.70 257.65 255.15 255.40 -1.20 136,356 112,013 -387
Sep14 140430 258.50 258.75 256.65 256.90 -1.15 122 2,733 +57
Dec14 140430 258.65 258.65 258.65 258.65 -1.20 0 516 +0
Total Volume and Open Interest 136,478 115,661 -330
GSCI(CME)
May14 140430 654.75 654.75 650.75 653.60 -5.10 11 9,210 +5
Jun14 140430 652.00 652.00 648.00 651.10 -4.70 0 55 +0
Jul14 140430 644.20 644.20 641.50 644.20 -4.60      
Total Volume and Open Interest 11 9,265 +5
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