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 05, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140505 1481.75 1490.00 1471.25 1472.00 -8.75 7,456 8,666 -3,732
Jul14 140505 1475.50 1482.50 1461.00 1463.25 -7.50 126,620 301,773 -8,364
Aug14 140505 1410.25 1418.00 1401.50 1406.00 -1.00 4,688 22,981 +15
Sep14 140505 1284.50 1290.75 1281.25 1285.50 +4.00 2,486 13,690 +373
Nov14 140505 1226.50 1231.75 1221.00 1227.50 +5.00 43,179 195,483 +898
Jan15 140505 1227.25 1236.50 1227.25 1233.25 +5.25 1,869 19,933 -149
Mar15 140505 1233.25 1240.50 1232.00 1237.75 +5.75 1,084 8,338 +27
May15 140505 1235.75 1241.25 1235.00 1241.00 +6.00 682 5,270 +39
Jul15 140505 1238.75 1245.25 1238.75 1244.50 +5.75 581 7,314 +148
Aug15 140505 1230.25 1230.25 1224.50 1230.25 +5.75 0 24 +0
Sep15 140505 1206.00 1206.00 1201.75 1206.00 +4.25 0 13 +0
Nov15 140505 1194.50 1200.75 1193.50 1199.00 +4.50 755 11,566 +110
Jan16 140505 1198.75 1198.75 1194.75 1198.75 +4.00 0 29 +0
Mar16 140505 1194.50 1194.50 1191.00 1194.50 +3.50 0 5 +0
Total Volume and Open Interest 189,404 595,288 -10,635
Soybean Meal(CBOT)
May14 140505 491.20 493.50 488.50 489.10 -2.10 4,495 6,287 -1,685
Jul14 140505 481.30 484.20 478.00 478.70 -1.70 45,235 165,349 -3,073
Aug14 140505 453.40 456.60 451.80 452.10 -1.10 5,608 23,813 +1,130
Sep14 140505 422.60 424.60 420.90 422.20 +0.10 1,146 9,855 +131
Oct14 140505 389.80 393.40 389.80 392.50 +2.00 782 11,200 -94
Dec14 140505 387.40 390.90 386.80 390.10 +2.30 8,354 65,494 -562
Jan15 140505 387.80 390.30 386.70 389.80 +2.70 636 7,357 -57
Mar15 140505 389.40 390.60 387.20 390.60 +3.00 453 7,508 -6
May15 140505 387.10 390.60 387.10 390.60 +3.10 232 5,181 +62
Jul15 140505 390.30 391.30 388.00 390.90 +2.90 88 4,018 +9
Total Volume and Open Interest 67,266 307,927 -4,024
Soybean Oil(CBOT)
May14 140505 41.44 41.61 40.91 40.98 -0.31 2,387 2,083 -2,941
Jul14 140505 41.88 41.88 41.07 41.17 -0.34 52,978 167,890 -189
Aug14 140505 41.80 41.82 41.09 41.17 -0.32 6,065 18,175 +1,369
Sep14 140505 41.53 41.56 40.97 41.01 -0.25 2,691 11,396 -173
Oct14 140505 41.00 41.14 40.66 40.70 -0.14 1,614 12,705 +380
Dec14 140505 41.30 41.30 40.70 40.75 -0.15 13,042 78,146 +1,007
Jan15 140505 40.97 41.30 40.82 40.86 -0.13 1,205 7,851 +257
Mar15 140505 41.43 41.44 40.97 41.03 -0.12 614 4,255 +31
May15 140505 41.47 41.47 41.09 41.12 -0.13 451 2,679 -7
Jul15 140505 41.29 41.34 41.22 41.26 -0.08 159 1,546 +1
Total Volume and Open Interest 81,554 308,527 -70
Canola(WCE)
May14 140505 491.8 491.8 489.6 489.6 -3.8 157 238 -985
Jul14 140505 478.3 480.5 475.2 475.6 -4.8 7,575 93,572 -1,455
Nov14 140505 483.9 485.0 479.5 480.2 -4.2 3,855 68,452 -415
Jan15 140505 486.9 486.9 484.9 485.6 -4.3 476 16,197 +12
Mar15 140505 493.9 493.9 489.6 490.4 -4.2 126 5,258 +54
Total Volume and Open Interest 12,189 188,271 -2,789
Corn(CBOT)
May14 140505 494.00 504.50 493.25 503.25 +9.25 18,177 17,373 -7,881
Jul14 140505 499.00 509.50 497.50 508.00 +8.50 151,051 621,046 -5,370
Sep14 140505 495.75 504.25 494.50 503.75 +7.50 32,502 191,711 +1,966
Dec14 140505 493.50 500.50 492.50 500.00 +6.00 57,528 387,912 +4,487
Mar15 140505 501.50 508.25 501.50 508.00 +6.00 3,680 58,298 +335
May15 140505 508.25 514.25 508.25 514.00 +5.75 1,330 12,071 +120
Jul15 140505 512.75 519.75 512.75 519.50 +5.75 1,890 18,825 +767
Sep15 140505 491.25 497.75 491.25 497.00 +4.00 57 1,542 +4
Dec15 140505 488.75 496.00 488.00 494.50 +5.00 1,776 39,889 +11
Mar16 140505 500.00 505.00 497.00 505.00 +8.00 49 632 +2
Total Volume and Open Interest 268,092 1,352,003 -5,552
Wheat(CBOT)
May14 140505 717.00 732.00 707.75 721.25 +13.50 2,544 2,144 -752
Jul14 140505 723.00 740.50 721.50 729.00 +13.00 55,337 224,685 -4,059
Sep14 140505 728.75 748.00 724.25 737.00 +12.75 9,908 48,636 +1,064
Dec14 140505 741.00 761.00 737.75 749.75 +12.00 12,635 53,947 +886
Mar15 140505 753.25 769.50 749.25 761.00 +11.75 2,092 15,972 +179
May15 140505 770.50 771.75 755.00 765.50 +10.50 236 1,608 +2
Total Volume and Open Interest 83,604 356,407 -2,434
Wheat(KCBT)
May14 140505 836.50 847.25 831.75 838.75 +7.00 363 573 -248
Jul14 140505 828.00 843.00 821.75 832.00 +10.25 14,979 91,897 +1,720
Sep14 140505 828.25 843.75 823.50 833.25 +9.75 1,978 19,170 +158
Dec14 140505 832.00 847.75 827.75 837.00 +9.25 3,236 30,631 +651
Mar15 140505 834.00 847.00 827.25 836.75 +9.50 566 2,762 +178
May15 140505 826.75 831.75 817.75 827.50 +9.75 64 360 +18
Total Volume and Open Interest 21,319 147,313 +2,558
Wheat(MGE)
May14 140505 767.00 779.50 767.00 775.25 +12.25 263 274 -128
Jul14 140505 777.75 795.00 777.75 789.25 +14.25 4,662 34,909 +35
Sep14 140505 784.00 801.50 783.50 795.00 +12.25 1,929 14,932 +184
Dec14 140505 793.00 812.00 793.00 805.25 +11.50 829 14,956 +248
Mar15 140505 799.75 818.25 799.75 811.75 +11.50 171 4,559 +34
Total Volume and Open Interest 7,888 70,287 +388
Oats(CBOT)
May14 140505 409.00 414.50 407.50 408.25 +0.75 64 220 -52
Jul14 140505 347.75 354.50 344.75 351.75 +1.75 397 4,792 +101
Sep14 140505 336.00 337.75 335.75 336.25 -1.50 0 155 +0
Dec14 140505 326.50 331.50 326.50 328.50 +1.25 32 2,032 +24
Total Volume and Open Interest 506 7,360 +76
Rough Rice(CBOT)
May14 140505 15.52 15.52 15.50 15.52 +0.02 77 77 -117
Jul14 140505 15.47 15.55 15.42 15.52 +0.03 222 5,766 +66
Sep14 140505 14.50 14.58 14.48 14.56 +0.04 67 1,628 +22
Nov14 140505 14.62 14.68 14.62 14.68 +0.05 2 530 +2
Total Volume and Open Interest 368 8,002 -27
Live Cattle(CME)
Jun14 140505 138.500 138.785 137.400 137.535 -0.515 37,784 169,875 -3,228
Aug14 140505 137.600 138.000 136.800 137.250 -0.100 19,974 86,026 +2,805
Oct14 140505 141.935 142.150 141.185 141.485 -0.250 7,895 47,205 -15
Dec14 140505 144.185 144.500 143.575 143.935 -0.250 6,590 23,926 -569
Feb15 140505 145.450 145.650 144.785 145.285 unch 1,211 10,518 +115
Apr15 140505 145.500 145.800 144.950 145.400 -0.175 704 4,283 +223
Total Volume and Open Interest 74,414 343,226 -488
Feeder Cattle(CME)
May14 140505 183.500 183.550 182.185 182.650 -0.850 2,119 8,048 +221
Aug14 140505 190.500 191.400 189.435 189.800 -0.530 5,859 24,782 +249
Sep14 140505 191.150 191.900 190.100 190.500 -0.600 925 3,778 +198
Oct14 140505 191.200 191.850 190.150 190.685 -0.645 1,271 4,111 +322
Nov14 140505 190.800 191.600 189.880 190.650 -0.480 484 2,336 +129
Jan15 140505 188.050 188.350 187.035 187.750 unch 157 843 +89
Mar15 140505 186.050 186.400 185.130 185.800 +0.050 47 248 +25
Total Volume and Open Interest 10,874 44,184 +1,242
Lean Hogs(CME)
May14 140505 116.830 117.080 116.180 116.900 -0.330 555 2,518 -149
Jun14 140505 122.200 123.000 121.650 122.350 +0.120 20,306 92,253 -3,520
Jul14 140505 121.750 122.500 121.500 121.980 unch 7,275 27,428 +13
Aug14 140505 122.000 122.430 121.480 122.100 +0.450 10,276 44,608 +1,490
Oct14 140505 103.550 104.035 103.100 104.000 +0.965 2,875 40,631 +97
Dec14 140505 94.635 95.100 94.500 95.000 +0.520 1,748 29,629 +241
Feb15 140505 90.080 90.385 90.000 90.300 +0.500 392 10,445 +108
Apr15 140505 89.350 89.400 88.800 89.000 +1.000 94 6,287 +37
Total Volume and Open Interest 43,628 255,578 -1,651
Class III Milk(CME)
May14 140505 22.79 22.86 22.65 22.81 +0.06 413 4,948 -52
Jun14 140505 21.39 21.60 21.31 21.43 -0.12 484 4,668 +77
Jul14 140505 20.54 20.55 20.36 20.40 -0.15 242 3,102 +61
Aug14 140505 19.91 19.96 19.81 19.81 -0.13 182 2,602 +82
Sep14 140505 19.88 19.88 19.82 19.85 -0.02 115 2,346 +59
Total Volume and Open Interest 1,721 25,752 +368
Cocoa(ICE)
May14 140505 2918 2921 2918 2921 +11 15 694 -15
Jul14 140505 2920 2940 2914 2927 +10 20,702 102,139 -3,777
Sep14 140505 2931 2953 2928 2938 +10 4,870 36,481 +81
Dec14 140505 2942 2961 2939 2949 +9 2,781 35,180 +1,303
Mar15 140505 2948 2958 2948 2957 +10 382 19,853 +24
May15 140505 2957 2957 2957 2957 +10 104 4,091 -3
Jul15 140505 2953 2953 2953 2953 +10 57 2,437 -1
Total Volume and Open Interest 28,912 201,785 -2,387
Coffee "C"(ICE)
May14 140505 197.40 202.40 197.40 202.40 +1.80 9 182 -8
Jul14 140505 203.00 208.80 198.20 205.25 +2.05 8,829 83,354 -422
Sep14 140505 203.00 210.80 200.35 207.35 +2.05 3,756 27,708 +413
Dec14 140505 207.35 213.20 203.15 209.80 +2.05 1,496 21,329 +159
Mar15 140505 207.15 215.10 207.00 212.00 +2.05 919 12,497 +133
May15 140505 207.60 215.60 207.55 212.45 +1.95 88 3,559 +13
Total Volume and Open Interest 15,180 157,084 +274
Orange Juice(ICE)
May14 140505 159.05 159.05 157.00 157.40 +1.10 32 1,751 -25
Jul14 140505 160.00 161.95 160.00 160.40 +0.15 1,561 15,591 -135
Sep14 140505 161.00 162.90 161.00 161.85 +0.85 263 1,561 +99
Nov14 140505 163.45 164.00 163.45 163.45 +1.00 88 683 +58
Jan15 140505 163.95 163.95 163.50 163.75 +0.80 13 226 +6
Mar15 140505 163.25 163.25 163.25 163.25 +0.75      
Total Volume and Open Interest 1,957 19,812 +3
Sugar #11(ICE)
Jul14 140505 17.41 17.54 17.27 17.47 +0.02 26,157 433,811 -1,207
Oct14 140505 18.08 18.18 17.95 18.14 +0.03 10,063 157,191 +1,059
Mar15 140505 18.88 18.95 18.74 18.92 +0.03 4,488 102,417 +332
May15 140505 18.81 18.90 18.70 18.87 +0.02 564 24,388 +29
Jul15 140505 18.74 18.82 18.64 18.79 +0.02 330 22,591 +143
Oct15 140505 18.96 18.99 18.85 18.96 -0.01 98 16,946 -54
Mar16 140505 19.29 19.37 19.24 19.34 +0.01 15 10,260 -1
May16 140505 19.12 19.18 19.12 19.17 +0.04 0 1,992 +0
Total Volume and Open Interest 41,882 776,436 +346
London Cocoa(LCE)
May14 140502 1807 1809 1801 1806 -2 11,098 49,599 -405
Jul14 140502 1818 1825 1815 1822 unch 14,835 79,012 -615
Sep14 140502 1824 1828 1819 1825 unch 6,298 39,195 +65
Dec14 140502 1820 1826 1816 1823 +1 5,223 49,433 +4
Mar15 140502 1812 1818 1809 1817 +2 2,731 50,151 +170
May15 140502 1804 1811 1804 1809 unch 707 10,943 +0
Jul15 140502 1805 1805 1805 1805 unch 14 914 +0
Total Volume and Open Interest 40,920 280,121 -781
London Sugar(LCE)
Aug14 140502 477.30 479.00 470.00 470.50 -7.90 4,863 44,803 +669
Oct14 140502 482.40 483.60 475.20 476.10 -7.40 3,032 20,606 +424
Dec14 140502 494.20 494.30 486.20 486.90 -7.20 333 7,675 +138
Mar15 140502 503.00 503.00 497.30 497.80 -7.00 171 5,940 +22
May15 140502 506.20 506.20 502.70 502.70 -6.60 0 2,481 +0
Total Volume and Open Interest 8,402 83,313 +1,261
Cotton(ICE)
May14 140505 94.35 94.65 94.24 94.62 +0.43 28 534 -30
Jul14 140505 94.31 94.77 94.08 94.75 +0.43 7,063 119,508 +864
Oct14 140505 84.65 84.92 84.65 84.92 +0.36 6 87 +3
Dec14 140505 83.87 84.63 83.80 84.53 +0.59 2,226 59,491 +361
Mar15 140505 83.15 83.51 83.13 83.51 +0.26 57 4,409 +0
May15 140505 83.15 83.43 83.15 83.41 +0.26 17 501 +1
Total Volume and Open Interest 9,414 186,111 +1,210
Lumber(CME)
May14 140505 343.1 347.0 341.5 341.5 -3.0 170 832 -81
Jul14 140505 341.0 344.0 339.3 342.4 +0.9 263 3,255 +77
Sep14 140505 345.5 347.0 343.0 346.0 +0.8 16 392 +6
Nov14 140505 343.6 344.1 341.0 344.1 +2.2 0 88 +0
Total Volume and Open Interest 449 4,569 +2
Crude Oil(NYM)
Jun14 140505 99.96 100.44 98.91 99.48 -0.28 235,455 315,469 -10,780
Jul14 140505 99.15 99.65 98.18 98.73 -0.31 81,138 197,708 +2,788
Aug14 140505 98.30 98.69 97.30 97.82 -0.34 45,645 105,108 +1,345
Sep14 140505 97.32 97.68 96.43 96.91 -0.36 36,313 110,697 +955
Oct14 140505 96.48 96.77 95.59 96.04 -0.37 16,518 64,162 +1,336
Nov14 140505 95.50 95.95 94.91 95.20 -0.39 9,259 45,621 -897
Dec14 140505 94.82 95.28 93.98 94.44 -0.40 39,845 213,306 -1,553
Jan15 140505 94.18 94.33 93.41 93.67 -0.40 5,440 49,758 -252
Feb15 140505 93.58 93.58 92.63 92.93 -0.40 2,764 27,946 -60
Mar15 140505 92.59 93.00 92.05 92.27 -0.40 6,984 48,045 +1,018
Apr15 140505 92.33 92.33 91.27 91.61 -0.40 1,125 19,748 +176
May15 140505 91.11 91.11 90.64 91.02 -0.39 864 18,436 -41
Jun15 140505 91.10 91.12 90.10 90.48 -0.38 9,607 66,326 -581
Jul15 140505 89.84 89.84 89.84 89.84 -0.37 824 19,787 +165
Aug15 140505 89.80 89.80 89.24 89.24 -0.36 659 15,823 +487
Sep15 140505 88.74 88.74 88.74 88.74 -0.34 2,713 24,187 -401
Total Volume and Open Interest 511,940 1,641,394 -5,806
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140505 99.950 100.425 98.925 99.475 -0.275 5,266 2,044 -293
Jul14 140505 99.075 99.600 98.200 98.725 -0.325 368 1,298 +94
Aug14 140505 98.600 98.650 97.300 97.825 -0.325 87 998 -38
Sep14 140505 96.800 96.900 96.800 96.900 -0.375 48 443 +48
Oct14 140505 96.225 96.225 96.050 96.050 -0.350 2 306 +2
Nov14 140505 95.200 95.200 95.200 95.200 -0.400 4 24 -4
Dec14 140505 94.800 94.800 94.300 94.450 -0.400 2 351 +2
Jan15 140505 93.675 93.675 93.675 93.675 -0.400 0 1 +0
Feb15 140505 92.925 92.925 92.925 92.925 -0.400 0 1 +0
Total Volume and Open Interest 5,777 5,544 -189
Heating Oil(NYM)
Jun14 140505 292.45 292.82 288.85 290.64 -1.59 56,166 92,896 -1,687
Jul14 140505 292.02 292.45 288.57 290.22 -1.69 13,692 43,547 +1,939
Aug14 140505 291.86 292.19 288.38 290.06 -1.63 7,755 18,380 +352
Sep14 140505 291.73 291.73 288.57 290.11 -1.58 5,773 21,737 -79
Oct14 140505 290.74 290.74 288.56 290.12 -1.55 3,260 9,734 +352
Nov14 140505 291.57 291.77 288.47 290.02 -1.53 1,627 8,223 +357
Dec14 140505 290.93 291.27 288.09 289.80 -1.51 7,899 31,824 -345
Jan15 140505 290.25 290.25 287.89 289.53 -1.50 886 9,210 +471
Feb15 140505 289.47 289.47 287.34 288.76 -1.50 411 3,492 +77
Mar15 140505 287.28 287.55 286.07 287.46 -1.46 497 4,186 +122
Apr15 140505 284.37 285.75 284.37 285.75 -1.42 284 2,920 +64
May15 140505 284.21 284.40 283.05 284.40 -1.42 206 2,061 -13
Jun15 140505 282.93 283.46 281.95 283.29 -1.41 1,138 10,251 +267
Jul15 140505 282.53 282.53 282.53 282.53 -1.37 160 534 +101
Total Volume and Open Interest 100,065 269,524 +2,063
Gasoline(NYMEX)
Jun14 140505 294.72 295.10 289.04 290.92 -3.53 73,849 124,036 +1,280
Jul14 140505 292.07 292.54 286.81 288.53 -3.34 41,106 59,676 +2,217
Aug14 140505 288.48 288.61 283.60 285.29 -3.06 19,883 31,329 +1,496
Sep14 140505 284.41 284.44 279.63 281.33 -2.86 15,772 33,958 +1,928
Oct14 140505 267.12 267.30 264.22 265.71 -2.81 7,089 21,003 -129
Nov14 140505 263.31 263.31 260.07 261.47 -2.61 2,165 13,149 -46
Dec14 140505 260.69 260.69 257.17 258.78 -2.49 3,465 19,430 -5
Jan15 140505 259.16 259.16 256.07 257.57 -2.40 521 6,598 +234
Feb15 140505 257.30 257.47 257.30 257.47 -2.33 285 2,935 +97
Mar15 140505 258.14 258.14 258.14 258.14 -2.22 301 2,483 +40
Total Volume and Open Interest 164,785 318,813 +7,391
e-miNY RBOB Gasoline(NYM)
Jun14 140505 290.90 290.92 290.90 290.90 -3.60 1 1 +1
Jul14 140505 288.50 288.53 288.50 288.50 -3.40      
Aug14 140505 285.30 285.30 285.29 285.30 -3.10      
Sep14 140505 281.30 281.33 281.30 281.30 -2.90      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jun14 140505 4.775 4.775 4.651 4.688 +0.014 101,313 185,463 -4,489
Jul14 140505 4.771 4.802 4.682 4.715 +0.011 34,835 190,028 +5,201
Aug14 140505 4.765 4.800 4.680 4.712 +0.011 11,284 61,330 -199
Sep14 140505 4.767 4.767 4.674 4.689 +0.010 9,613 63,205 +1,504
Oct14 140505 4.774 4.774 4.670 4.696 +0.009 16,270 118,683 -1,173
Nov14 140505 4.739 4.768 4.729 4.733 +0.008 4,380 40,485 -432
Dec14 140505 4.903 4.903 4.832 4.836 +0.007 3,436 55,559 -89
Jan15 140505 4.950 4.950 4.884 4.906 +0.007 9,048 64,498 +1,093
Feb15 140505 4.861 4.901 4.854 4.872 +0.011 1,201 25,141 -10
Mar15 140505 4.750 4.787 4.734 4.763 +0.009 5,800 51,140 -313
Apr15 140505 4.243 4.248 4.226 4.239 +0.014 6,936 65,225 -105
May15 140505 4.189 4.200 4.182 4.194 +0.014 1,154 26,732 -53
Jun15 140505 4.205 4.208 4.195 4.208 +0.013 302 15,953 +51
Jul15 140505 4.218 4.239 4.218 4.232 +0.014 165 9,256 +8
Aug15 140505 4.229 4.229 4.227 4.227 +0.014 65 12,937 +29
Sep15 140505 4.212 4.212 4.212 4.212 +0.014 47 7,372 +6
Total Volume and Open Interest 208,525 1,092,190 +1,539
Brent Crude Oil(ICE)
Jun14 140505 108.92 108.92 107.05 107.72 -0.87 186,877 226,297 -14,229
Jul14 140505 108.18 108.27 106.44 107.12 -0.85 98,246 259,532 +9,011
Aug14 140505 107.50 107.67 105.87 106.54 -0.84 44,562 120,488 +6,653
Sep14 140505 106.70 106.97 105.19 105.86 -0.84 32,554 127,552 +1,836
Oct14 140505 106.05 106.32 104.60 105.28 -0.83 12,826 68,308 +1,257
Nov14 140505 105.54 105.82 104.13 104.80 -0.80 7,033 52,923 +1,038
Dec14 140505 105.20 105.36 103.66 104.34 -0.75 50,425 174,559 -1,838
Jan15 140505 104.79 104.85 103.26 103.89 -0.72 4,388 41,155 +385
Feb15 140505 104.16 104.16 102.84 103.47 -0.69 1,642 23,476 -15
Mar15 140505 102.90 103.05 102.90 103.05 -0.68 2,104 32,429 -156
Apr15 140505 102.68 102.68 102.68 102.68 -0.66 547 16,822 +14
May15 140505 102.28 102.28 102.28 102.28 -0.64 969 15,158 +42
Jun15 140505 102.40 102.75 101.26 101.86 -0.63 7,467 72,046 +45
Jul15 140505 101.51 101.51 101.51 101.51 -0.62 86 16,175 -16
Total Volume and Open Interest 472,762 1,492,608 +6,930
Gas Oil(ICE)
May14 140505 909.50 909.50 895.75 898.00 -11.50 22,267 54,478 -2,762
Jun14 140505 904.75 907.00 893.25 895.75 -11.00 60,590 127,377 +546
Jul14 140505 903.50 904.50 891.75 894.25 -10.50 28,294 57,188 +2,148
Aug14 140505 902.25 903.00 891.50 893.25 -10.25 11,289 33,321 -974
Sep14 140505 900.00 901.50 890.50 892.50 -10.00 9,721 36,042 +185
Oct14 140505 898.75 900.25 889.75 891.50 -9.75 6,834 28,597 +1,318
Nov14 140505 897.50 898.25 887.50 889.50 -9.75 3,447 21,406 +380
Dec14 140505 893.75 896.00 885.00 887.00 -9.50 13,346 74,381 +223
Jan15 140505 889.50 889.50 884.00 884.00 -9.25 861 14,247 +283
Total Volume and Open Interest 156,649 447,037 +1,347
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140505 2.064 2.070 1.991 2.006 -0.048 174 1,892 -31
Jul14 140505 2.010 2.010 1.981 1.985 -0.035 119 1,316 +16
Aug14 140505 1.971 1.971 1.939 1.955 -0.025 75 1,091 +16
Sep14 140505 1.911 1.911 1.911 1.911 -0.020 55 622 +3
Oct14 140505 1.873 1.873 1.870 1.870 -0.020 77 696 +8
Nov14 140505 1.830 1.839 1.819 1.839 -0.015 115 350 -19
Dec14 140505 1.785 1.800 1.780 1.800 -0.018 155 653 +74
Total Volume and Open Interest 1,009 7,510 +38
WTI Crude Oil(ICE)
Jun14 140505 99.94 100.42 98.90 99.48 -0.28 47,591 99,535 -1,313
Jul14 140505 99.07 99.64 98.17 98.73 -0.31 28,148 50,130 +3,334
Aug14 140505 98.64 98.64 97.34 97.82 -0.34 14,912 24,571 +1,095
Sep14 140505 97.64 97.64 96.43 96.91 -0.36 7,477 29,480 -834
Oct14 140505 96.72 96.72 95.56 96.04 -0.37 3,110 14,205 +1,095
Nov14 140505 94.94 95.20 94.72 95.20 -0.39 1,511 12,584 +6
Dec14 140505 95.16 95.16 93.98 94.44 -0.40 10,099 100,333 +198
Jan15 140505 94.16 94.16 93.67 93.67 -0.40 528 8,528 -44
Feb15 140505 93.40 93.40 92.93 92.93 -0.40 437 2,960 -13
Mar15 140505 92.27 92.27 92.27 92.27 -0.40 934 11,182 +258
Apr15 140505 91.61 91.61 91.61 91.61 -0.40 93 906 +46
May15 140505 91.02 91.02 91.02 91.02 -0.39 99 1,172 -16
Jun15 140505 90.20 90.48 90.20 90.48 -0.38 1,425 26,441 -1,036
Jul15 140505 89.84 89.84 89.84 89.84 -0.37 66 1,550 +14
Aug15 140505 89.24 89.24 89.24 89.24 -0.36 44 973 +13
Sep15 140505 88.74 88.74 88.74 88.74 -0.34 1,219 6,233 -13
Total Volume and Open Interest 121,049 506,288 +3,116
US Dollar Index(ICE)
Jun14 140505 79.560 79.580 79.485 79.530 -0.033 7,315 53,790 +1,146
Sep14 140505 79.695 79.705 79.630 79.665 -0.027 48 1,452 +36
Dec14 140505 79.850 79.850 79.805 79.805 -0.033 0 192 +0
Total Volume and Open Interest 7,363 55,464 +1,182
Australian Dollar(CME)
Jun14 140505 92.54 92.63 92.26 92.52 +0.12 39,156 106,850 -1,514
Sep14 140505 91.94 92.03 91.76 91.95 +0.12 132 575 +23
Dec14 140505 91.37 91.37 91.25 91.37 +0.12 0 12 +0
Total Volume and Open Interest 39,288 107,446 -1,491
British Pound(CME)
Jun14 140505 168.70 168.77 168.48 168.64 unch 54,775 236,109 -787
Sep14 140505 168.54 168.54 168.38 168.51 unch 234 1,347 +114
Dec14 140505 168.36 168.36 168.36 168.36 unch 0 79 +0
Total Volume and Open Interest 55,010 237,599 -672
Canadian Dollar(CME)
Jun14 140505 91.02 91.24 90.90 91.22 +0.21 34,800 109,858 -1,079
Sep14 140505 90.85 91.02 90.73 91.02 +0.21 475 5,401 +250
Dec14 140505 90.76 90.86 90.61 90.82 +0.21 108 2,443 +57
Mar15 140505 90.62 90.62 90.41 90.62 +0.21 0 436 +0
Total Volume and Open Interest 35,383 118,366 -772
Japanese Yen(CME)
Jun14 140505 97.83 98.19 97.82 97.95 +0.11 57,037 166,542 -1,271
Sep14 140505 97.94 98.27 97.90 98.01 +0.11 180 1,052 +31
Dec14 140505 97.93 98.26 97.93 98.07 +0.11 1 84 -1
Total Volume and Open Interest 57,218 167,737 -1,241
Swiss Franc(CME)
Jun14 140505 113.97 114.12 113.92 113.99 +0.06 13,072 47,073 +900
Sep14 140505 114.08 114.10 114.01 114.08 +0.06 8 329 +0
Dec14 140505 114.19 114.19 114.13 114.19 +0.06 0 142 +0
Total Volume and Open Interest 13,080 47,547 +900
EuroFX(CME)
Jun14 140505 138.73 138.85 138.64 138.76 +0.06 59,152 263,342 +107
Sep14 140505 138.70 138.81 138.66 138.74 +0.06 114 11,866 +27
Dec14 140505 138.70 138.77 138.67 138.73 +0.06 55 428 +42
Total Volume and Open Interest 59,322 275,905 +177
Mexican Peso(CME)
May14 140505 766.00 767.50 766.00 766.00 -1.50      
Jun14 140505 766.75 767.50 763.00 764.25 -1.50 12,095 126,600 -266
Total Volume and Open Interest 12,103 127,604 -258
Brazilian Real(CME)
Jun14 140505 446.10 448.90 439.50 442.25 -3.85 0 13,201 +0
Jul14 140505 438.30 445.50 435.30 438.60 -3.90 0 202 +0
Aug14 140505 434.65 438.55 434.65 434.65 -3.90      
Sep14 140505 430.85 434.85 430.85 430.85 -4.00 0 1 +0
Total Volume and Open Interest 0 19,924 +0
30-Year T-Bonds(CBOT)
Jun14 140505 136~040 136~160 135~210 135~230 -0~150 272,757 735,053 +10,221
Sep14 140505 135~110 135~230 134~280 134~300 -0~150 1,517 3,638 +998
Dec14 140505 134~000 134~160 134~000 134~010 -0~150      
Total Volume and Open Interest 274,274 738,691 +11,219
10-Year T-Notes(CBOT)
Jun14 140505 124~225 124~285 124~165 124~185 -0~025 952,433 2,573,152 +26,952
Sep14 140505 123~240 124~000 123~210 123~225 -0~025 5,636 16,268 +2,106
Dec14 140505 123~220 123~245 123~220 123~220 -0~025      
Total Volume and Open Interest 958,069 2,589,420 +29,058
5-Year T-Notes(CBOT)
Jun14 140505 119~162 119~202 119~132 119~146 unch 636,363 2,049,283 -45,303
Sep14 140505 118~202 118~246 118~194 118~210 unch 2,490 20,669 +1,363
Dec14 140505 118~210 118~210 118~210 118~210 unch      
Total Volume and Open Interest 638,853 2,069,952 -43,940
2 Year T-Notes(CBOT)
Jun14 140505 109~300 109~304 109~292 109~296 +0~002 187,221 1,089,517 +5,529
Sep14 140505 109~200 109~202 109~194 109~194 unch 729 30,554 +345
Dec14 140505 109~194 109~194 109~194 109~194 unch      
Total Volume and Open Interest 187,950 1,120,071 +5,874
Eurodollars(CME)
Jun14 140505 99.775 99.780 99.775 99.775 unch 50,684 755,184 +2,962
Sep14 140505 99.760 99.765 99.755 99.760 +0.005 52,280 696,709 +1,153
Dec14 140505 99.720 99.725 99.715 99.720 +0.005 82,137 898,185 +4,215
Mar15 140505 99.620 99.630 99.610 99.615 unch 94,445 1,051,676 -3,231
Jun15 140505 99.435 99.450 99.420 99.425 unch 185,672 1,109,591 +29,256
Sep15 140505 99.200 99.220 99.185 99.190 unch 130,921 1,016,472 +13,202
Dec15 140505 98.920 98.950 98.910 98.915 unch 157,320 1,223,452 -4,265
Mar16 140505 98.630 98.665 98.620 98.625 unch 130,425 880,116 -7,710
Jun16 140505 98.340 98.375 98.320 98.330 unch 169,572 791,677 +16,789
Sep16 140505 98.065 98.100 98.040 98.050 -0.005 126,733 502,691 +13,500
Dec16 140505 97.810 97.845 97.780 97.790 -0.005 137,292 691,961 +1,640
Mar17 140505 97.595 97.630 97.570 97.575 -0.005 97,194 455,722 +4,618
Jun17 140505 97.380 97.425 97.360 97.370 -0.005 74,130 246,962 +6,466
Sep17 140505 97.220 97.255 97.190 97.195 -0.005 55,427 170,734 -3,354
Dec17 140505 97.050 97.085 97.015 97.025 -0.010 49,826 217,556 +1,113
Mar18 140505 96.895 96.940 96.875 96.880 -0.015 37,188 124,599 -654
Jun18 140505 96.765 96.805 96.740 96.740 -0.020 44,284 139,126 +10,943
Sep18 140505 96.645 96.685 96.615 96.620 -0.020 18,380 52,635 -705
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140505 149~16 149~28 148~12 148~15 -1~02 56,363 478,203 -618
Sep14 140505 147~07 148~09 147~07 147~07 -1~02 816 620 +604
Dec14 140505 147~07 148~09 147~07 147~07 -1~02      
Total Volume and Open Interest 57,179 478,823 -14
30 Day Federal Funds(CBOT)
May14 140505 99.915 99.915 99.910 99.910 unch 2,308 28,133 +903
Jun14 140505 99.910 99.910 99.905 99.905 unch 921 22,918 +305
Jul14 140505 99.905 99.905 99.905 99.905 unch 173 25,501 +70
Aug14 140505 99.895 99.900 99.895 99.895 unch 429 17,312 -90
Sep14 140505 99.890 99.895 99.890 99.890 unch 501 18,729 +130
Oct14 140505 99.895 99.895 99.890 99.890 unch 147 13,272 +31
Total Volume and Open Interest 12,958 318,288 +3,155
3-Mth Euro-Yen(CME)
Jun14 140505 99.805 99.805 99.805 99.805 unch      
Sep14 140505 99.810 99.810 99.810 99.810 unch      
Dec14 140505 99.805 99.805 99.805 99.805 unch      
Mar15 140505 99.805 99.805 99.805 99.805 unch      
Jun15 140505 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140505 99.795 99.795 99.795 99.795 unch      
Dec15 140505 99.780 99.780 99.780 99.780 unch      
Mar16 140505 99.640 99.640 99.640 99.640 unch      
Jun16 140505 99.500 99.500 99.500 99.500 unch      
Sep16 140505 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140505 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140505 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140505 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140505 99.81 99.81 99.81 99.81 unch      
Jun15 140505 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140505 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140505 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140505 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140505 145.10 145.18 145.00 145.09 unch 747 19,210 +8
Sep14 140505 144.64 144.64 144.64 144.64 unch 0 6 +0
Dec14 140505 144.07 144.07 144.07 144.07 unch      
Total Volume and Open Interest 747 19,216 +8
Euro-Bund(EUREX)
Jun14 140505 144.83 144.92 144.62 144.66 -0.14 775,341 1,127,119 +10,943
Sep14 140505 143.68 143.77 143.54 143.54 -0.12 890 6,040 +309
Dec14 140505 141.16 141.16 141.16 141.16 -0.14 1 3 +1
Total Volume and Open Interest 776,232 1,133,162 +11,253
Euro-Bobl(EUREX)
Jun14 140505 125.93 125.99 125.87 125.88 -0.06 464,364 930,565 -700
Sep14 140505 126.65 126.65 126.57 126.57 -0.06 89 681 +85
Dec14 140505 125.88 125.88 125.88 125.88 -0.06      
Total Volume and Open Interest 464,453 931,246 -615
3-Mth Euribor(EUREX)
Jun14 140505 99.715 99.715 99.715 99.715 +0.005 0 1,620 +0
Sep14 140505 99.735 99.735 99.735 99.735 unch 54 4,377 -50
Dec14 140505 99.735 99.735 99.735 99.735 -0.005 0 2,531 +0
Total Volume and Open Interest 173 31,238 -93
Long Gilt(LIFFE)
Jun14 140502 110~17 110~28 109~28 110~21 +0~01 160,301 359,048 -3,631
Sep14 140502 109~26 109~26 109~26 109~26 +0~01      
Total Volume and Open Interest 160,301 359,048 -3,631
3-Mth Short Sterling(LIFFE)
Jun14 140502 99.46 99.47 99.46 99.46 +0.00 9,641 378,357 -754
Sep14 140502 99.40 99.41 99.39 99.39 -0.01 19,697 440,047 +2,136
Dec14 140502 99.25 99.26 99.23 99.24 -0.02 48,540 368,514 -777
Mar15 140502 99.06 99.07 99.02 99.04 -0.03 58,303 340,223 +411
Jun15 140502 98.83 98.84 98.78 98.81 -0.03 59,841 336,674 +4,330
Sep15 140502 98.61 98.61 98.54 98.57 -0.04 60,634 300,766 +6,168
Total Volume and Open Interest 453,334 3,382,378 +8,318
3-Mth Euribor(LIFFE)
Jun14 140505 99.710 99.715 99.700 99.715 +0.005 122,385 497,297 -16,950
Sep14 140505 99.735 99.740 99.725 99.735 unch 109,908 426,742 +5,453
Dec14 140505 99.740 99.750 99.730 99.735 -0.005 98,894 409,704 +5,438
Total Volume and Open Interest 780,702 3,635,609 +1,656
3-Mth Aus T-Bills(SFE)
Jun14 140505 97.34 97.35 97.34 97.35 unch 2,394 151,409 -1,947
Sep14 140505 97.34 97.35 97.33 97.34 unch 20,771 204,017 -3,768
Dec14 140505 97.29 97.30 97.27 97.29 -0.01 20,419 189,478 +1,054
Mar15 140505 97.20 97.23 97.17 97.21 unch 18,276 155,535 -804
Jun15 140505 97.09 97.13 97.06 97.11 +0.01 8,760 106,900 +770
Sep15 140505 96.97 97.01 96.92 96.99 +0.02 3,143 74,058 +179
Dec15 140505 96.84 96.89 96.80 96.87 +0.03 809 42,241 +28
Mar16 140505 96.71 96.77 96.68 96.74 +0.03 1,033 23,974 -262
Jun16 140505 96.61 96.66 96.61 96.62 +0.03 1 4,544 -14
Sep16 140505 96.49 96.52 96.49 96.52 +0.03 0 1,556 +0
Total Volume and Open Interest 75,622 954,052 -4,756
10-Year Aus T-Bonds(SFE)
Jun14 140505 96.10 96.17 96.04 96.14 +0.04 75,909 598,445 -334
Sep14 140505 96.14 96.14 96.14 96.14 +0.04      
Total Volume and Open Interest 75,909 598,445 -334
3-Year Aus T-Bonds(SFE)
Jun14 140505 97.07 97.12 97.02 97.10 +0.02 147,037 669,604 +22,416
Sep14 140505 97.10 97.10 97.10 97.10 +0.02      
Total Volume and Open Interest 147,037 669,604 +22,416
Gold(CMX)
Jun14 140505 1300.9 1315.8 1299.7 1309.3 +6.4 115,436 217,419 +1,285
Aug14 140505 1301.1 1315.7 1300.7 1309.6 +6.5 7,478 57,952 +2,600
Oct14 140505 1302.2 1315.1 1300.9 1309.8 +6.6 214 10,501 +30
Dec14 140505 1301.4 1315.9 1301.3 1310.1 +6.6 1,001 29,094 +384
Feb15 140505 1312.7 1313.1 1310.3 1310.3 +6.6 19 4,457 -5
Apr15 140505 1315.9 1315.9 1310.6 1310.6 +6.6 1 8,197 +1
Jun15 140505 1308.0 1311.1 1307.8 1311.0 +6.6 9 10,466 -5
Aug15 140505 1311.6 1311.6 1311.6 1311.6 +6.6 28 8,419 +0
Oct15 140505 1312.5 1312.5 1312.5 1312.5 +6.7 0 460 +0
Dec15 140505 1315.8 1317.9 1313.7 1313.7 +6.7 237 10,686 -3
Feb16 140505 1315.2 1315.2 1315.2 1315.2 +6.7 0 480 +0
Total Volume and Open Interest 124,461 384,493 +4,281
Silver(CMX)
May14 140505 1947.5 1966.0 1947.5 1952.0 +2.8 849 959 -451
Jul14 140505 1954.5 1974.5 1948.5 1957.1 +2.5 36,489 106,129 +1,636
Sep14 140505 1961.5 1977.0 1959.5 1960.5 +2.5 951 10,221 -1
Dec14 140505 1969.0 1981.0 1961.5 1964.6 +2.5 529 15,844 +17
Mar15 140505 1977.5 1977.5 1968.2 1968.2 +2.5 10 2,978 +0
May15 140505 1970.5 1970.5 1970.5 1970.5 +2.5 1 968 +0
Jul15 140505 1972.9 1972.9 1972.9 1972.9 +2.5 90 3,094 +56
Total Volume and Open Interest 39,067 153,586 +1,277
Platinum(NYMEX)
Jul14 140505 1440.0 1454.9 1438.3 1448.4 +7.7 7,234 61,896 +1,017
Oct14 140505 1448.6 1453.0 1441.0 1449.8 +7.7 109 2,666 +59
Jan15 140505 1451.6 1451.6 1451.1 1451.6 +7.7 0 67 +0
Apr15 140505 1451.6 1451.6 1451.6 1451.6 +7.7      
Total Volume and Open Interest 7,343 64,630 +1,076
Palladium(NYMEX)
Jun14 140505 812.10 818.50 809.55 816.50 +4.10 4,264 38,074 +519
Sep14 140505 812.90 818.90 811.00 817.50 +4.10 254 5,296 +165
Dec14 140505 817.90 817.90 817.90 817.90 +4.10 2 234 +1
Total Volume and Open Interest 4,520 43,606 +685
Copper(CMX)
May14 140505 307.85 308.35 306.70 307.10 -1.05 588 2,902 -240
Jul14 140505 307.30 308.20 304.85 305.35 -1.65 28,767 97,433 -1,620
Sep14 140505 305.60 306.90 304.20 304.60 -1.75 3,303 24,081 +246
Dec14 140505 306.05 306.70 304.00 304.25 -1.75 1,357 8,595 +505
Mar15 140505 304.75 304.75 304.05 304.15 -1.80 24 1,018 -3
Total Volume and Open Interest 34,431 140,090 -956
DJIA Index(CBOT)
Jun14 140505 16443 16480 16315 16444 -3 35 4,937 +18
Sep14 140505 16280 16373 16280 16373 -5 0 2 +0
Dec14 140505 16303 16308 16303 16303 -5      
Mar15 140505 16224 16229 16224 16224 -5      
Total Volume and Open Interest 35 4,939 +18
E-mini DJIA Index(CBOT)
Jun14 140505 16449 16483 16307 16444 -3 81,624 122,834 -857
Sep14 140505 16357 16373 16252 16373 -5 12 146 +0
Dec14 140505 16258 16320 16200 16303 -5 0 20 +0
Mar15 140505 16224 16224 16224 16224 -5      
Total Volume and Open Interest 81,636 123,000 -857
S & P 500(CME)
Jun14 140505 1873.80 1879.80 1861.00 1875.80 +1.40 5,398 128,573 -949
Sep14 140505 1872.20 1872.20 1858.00 1868.40 +1.40 1 1,866 -8
Dec14 140505 1857.50 1864.70 1850.50 1860.80 +1.30 0 775 +0
Mar15 140505 1853.40 1857.30 1843.10 1853.40 +1.30 0 393 +0
Total Volume and Open Interest 5,399 131,607 -957
S & P 500 E-Mini(Globex)
Jun14 140505 1875.50 1880.00 1860.50 1875.75 +1.25 938,351 2,822,994 -4,777
Sep14 140505 1866.75 1872.50 1853.25 1868.50 +1.50 1,955 16,439 +585
Total Volume and Open Interest 941,833 2,842,949 -3,060
NASDAQ 100(CME)
Jun14 140505 3579.80 3599.00 3549.00 3590.80 +11.50 1,146 17,171 +580
Sep14 140505 3583.80 3590.00 3583.80 3583.80 +11.50      
Dec14 140505 3577.50 3577.50 3566.00 3577.50 +11.50      
Total Volume and Open Interest 1,146 17,171 +580
NASDAQ 100 E-Mini(Globex)
Jun14 140505 3583.30 3598.00 3548.00 3590.80 +11.50 195,192 345,625 -1,863
Sep14 140505 3552.00 3589.30 3542.00 3583.80 +11.50 92 400 +87
Total Volume and Open Interest 195,284 346,064 -1,776
S & P Midcap 400(CME)
Jun14 140505 1359.00 1359.20 1356.40 1356.40 -1.10 0 1,118 +0
Sep14 140505 1354.40 1355.50 1354.40 1354.40 -1.10      
Dec14 140505 1351.30 1352.40 1351.30 1351.30 -1.10      
Total Volume and Open Interest 0 1,118 +0
Volatility Index(CBOE)
May14 140505 14.90 15.20 14.55 14.60 -0.30 37,418 141,031 -4,224
Jun14 140505 15.85 16.03 15.55 15.60 -0.20 22,539 91,444 +2,917
Jul14 140505 16.35 16.53 16.05 16.10 -0.20 10,104 43,954 -346
Aug14 140505 16.80 16.94 16.55 16.60 -0.15 5,226 28,560 -189
Total Volume and Open Interest 85,853 365,720 +204
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140505 14400 14425 14275 14350 -50 9,170 60,549 +42
Sep14 140505 14505 14505 14405 14405 -50 0 61 +0
Total Volume and Open Interest 9,170 60,610 +42
Nikkei 225(SGX)
Jun14 140505 14480 14570 14255 14355 -125 71,452 272,743 +7,595
Sep14 140505 14465 14520 14275 14345 -130 0 8,659 +0
Dec14 140505 14270 14270 14270 14270 -125 0 27,626 +0
Total Volume and Open Interest 71,826 323,355 +7,717
CAC 40(EURONEXT)
May14 140505 4418.5 4433.5 4362.5 4426.5 +8.5 84,966 297,369 +6,393
Jun14 140505 4384.5 4397.5 4330.0 4392.0 +9.0 2,652 28,893 +176
Jul14 140505 4369.0 4388.5 4322.0 4388.5 +10.5 0 25 +0
Total Volume and Open Interest 87,619 326,440 +6,569
Hang Seng Index(HKFE)
May14 140505 22024 22170 21683 21775 -249 60,971 98,258 -443
Jun14 140505 21858 21992 21514 21602 -253 860 8,770 -183
Total Volume and Open Interest 62,067 110,025 -11,457
DAX(EUREX)
Jun14 140505 9564.5 9564.5 9415.0 9536.0 -12.5 86,391 128,888 -2,124
Sep14 140505 9563.0 9566.5 9428.0 9544.5 -13.0 254 2,019 -90
Dec14 140505 9460.0 9553.5 9460.0 9553.5 -12.5 2 322 +0
Total Volume and Open Interest 86,647 131,229 -2,214
FT-SE 100(EURONEXT)
Jun14 140502 6772.50 6800.50 6759.50 6764.00 -8.50 115,823 556,279 +8,834
Sep14 140502 6715.00 6715.00 6715.00 6715.00 -7.50 1 448 -5
Dec14 140502 6687.00 6687.00 6687.00 6687.00 -9.00 0 151 +6
Total Volume and Open Interest 115,824 556,878 +8,835
SPI 200(SFE)
Jun14 140505 5450.0 5475.0 5424.0 5455.0 +8.0 30,477 234,924 +1,530
Sep14 140505 5425.0 5425.0 5391.0 5412.0 +8.0 2 2,717 -4
Dec14 140505 5412.0 5412.0 5412.0 5412.0 +8.0 7 2,282 +4
Total Volume and Open Interest 30,540 242,365 +1,565
FTSE MIB(ISE)
Jun14 140505 21500.00 21560.00 21130.00 21373.00 -147.00 27,847 0 -59,547
Sep14 140505 21470.00 21470.00 21065.00 21306.00 -147.00 46 0 -447
Dec14 140505 21186.00 21186.00 21186.00 21186.00 -147.00      
Total Volume and Open Interest 27,893    
KOSPI 200(KFE)
Jun14 140502 255.45 256.50 254.80 255.75 +0.35 139,549 113,751 +1,738
Sep14 140502 256.90 257.10 256.50 257.10 +0.20 156 2,784 +51
Dec14 140502 259.00 259.00 259.00 259.00 +0.35 0 516 +0
Total Volume and Open Interest 139,705 117,450 +1,789
GSCI(CME)
May14 140505 649.30 651.50 647.50 649.30 -1.70 599 8,903 -290
Jun14 140505 646.95 649.00 645.00 646.95 -1.75 194 469 +193
Jul14 140505 640.65 642.60 639.00 640.65 -1.75      
Total Volume and Open Interest 793 9,372 -97
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