Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 06, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140506 1470.00 1472.00 1451.50 1464.00 -8.00 2,947 6,729 -1,937
Jul14 140506 1464.75 1464.75 1443.25 1459.50 -3.75 86,286 296,040 -5,733
Aug14 140506 1406.25 1406.25 1390.50 1404.50 -1.50 5,248 23,391 +410
Sep14 140506 1285.25 1285.75 1273.50 1282.25 -3.25 1,793 14,012 +322
Nov14 140506 1227.50 1227.75 1216.25 1225.25 -2.25 32,176 194,434 -1,049
Jan15 140506 1230.25 1233.25 1223.00 1231.50 -1.75 1,826 20,072 +139
Mar15 140506 1235.50 1237.75 1227.00 1236.00 -1.75 544 8,441 +103
May15 140506 1236.50 1241.00 1229.00 1239.25 -1.75 514 5,304 +34
Jul15 140506 1242.25 1244.50 1231.00 1242.50 -2.00 564 7,518 +204
Aug15 140506 1225.00 1232.75 1225.00 1232.75 +2.50 26 27 +3
Sep15 140506 1204.00 1206.00 1204.00 1204.00 -2.00 4 11 -2
Nov15 140506 1193.75 1199.00 1187.50 1197.00 -2.00 208 11,582 +16
Jan16 140506 1198.25 1198.75 1198.25 1198.25 -0.50 0 29 +0
Mar16 140506 1194.25 1194.50 1194.25 1194.25 -0.25 0 5 +0
Total Volume and Open Interest 132,146 587,797 -7,491
Soybean Meal(CBOT)
May14 140506 488.70 488.70 481.30 486.60 -2.50 1,765 5,399 -888
Jul14 140506 480.00 480.00 471.00 477.50 -1.20 31,518 164,691 -658
Aug14 140506 452.20 453.80 446.20 453.20 +1.10 4,305 24,360 +547
Sep14 140506 422.70 423.00 417.10 422.70 +0.50 1,296 9,714 -141
Oct14 140506 392.00 392.50 387.90 391.30 -1.20 1,377 11,294 +94
Dec14 140506 390.10 390.20 385.10 388.50 -1.60 10,499 65,233 -261
Jan15 140506 390.00 390.00 385.30 388.40 -1.40 498 7,452 +95
Mar15 140506 390.00 390.60 386.20 389.30 -1.30 310 7,569 +61
May15 140506 388.00 390.60 386.50 389.50 -1.10 360 5,229 +48
Jul15 140506 388.20 390.90 386.30 389.80 -1.10 441 4,163 +145
Total Volume and Open Interest 52,435 306,997 -930
Soybean Oil(CBOT)
May14 140506 40.91 41.18 40.91 40.91 -0.07 1,696 1,627 -456
Jul14 140506 41.16 41.48 41.07 41.11 -0.06 38,611 170,763 +2,873
Aug14 140506 41.13 41.42 41.04 41.10 -0.07 4,212 17,893 -282
Sep14 140506 41.04 41.19 40.93 41.02 +0.01 1,718 11,498 +102
Oct14 140506 40.70 40.89 40.59 40.79 +0.09 1,475 12,815 +110
Dec14 140506 40.75 40.99 40.60 40.87 +0.12 10,895 78,796 +650
Jan15 140506 40.94 41.05 40.70 40.98 +0.12 686 7,855 +4
Mar15 140506 40.97 41.21 40.84 41.13 +0.10 406 4,291 +36
May15 140506 41.19 41.27 40.94 41.24 +0.12 433 2,614 -65
Jul15 140506 41.38 41.43 41.05 41.37 +0.11 603 1,600 +54
Total Volume and Open Interest 60,951 311,666 +3,139
Canola(WCE)
May14 140506 482.9 482.9 482.9 482.9 -6.7 22 216 -22
Jul14 140506 474.7 474.7 466.7 468.9 -6.7 7,447 92,215 -1,357
Nov14 140506 478.7 481.0 474.5 475.9 -4.3 10,351 68,102 -350
Jan15 140506 484.3 484.3 480.1 481.3 -4.3 687 16,291 +94
Mar15 140506 487.7 487.8 485.9 486.0 -4.4 73 5,293 +35
Total Volume and Open Interest 18,595 186,681 -1,590
Corn(CBOT)
May14 140506 503.00 514.00 497.75 513.00 +9.75 15,131 9,813 -7,560
Jul14 140506 507.25 519.00 502.00 517.50 +9.50 125,005 617,119 -3,927
Sep14 140506 502.75 513.50 498.25 513.00 +9.25 26,852 192,144 +433
Dec14 140506 499.50 509.75 495.50 509.50 +9.50 47,737 392,680 +4,768
Mar15 140506 507.00 517.50 503.75 517.25 +9.25 3,670 58,560 +262
May15 140506 511.00 523.25 510.00 523.25 +9.25 918 12,341 +270
Jul15 140506 517.25 528.75 515.75 528.50 +9.00 2,262 19,454 +629
Sep15 140506 497.00 506.25 497.00 506.25 +9.25 30 1,542 +0
Dec15 140506 493.00 502.50 490.50 502.25 +7.75 1,107 39,931 +42
Mar16 140506 500.00 509.25 500.00 509.25 +4.25 10 638 +6
Total Volume and Open Interest 222,731 1,346,930 -5,073
Wheat(CBOT)
May14 140506 724.25 735.00 716.75 731.75 +10.50 1,890 1,422 -722
Jul14 140506 733.50 744.00 723.75 739.00 +10.00 47,911 221,938 -2,747
Sep14 140506 741.50 751.50 732.00 747.50 +10.50 7,976 49,299 +663
Dec14 140506 754.00 765.00 745.25 761.00 +11.25 10,963 54,841 +894
Mar15 140506 763.50 776.00 756.75 772.00 +11.00 1,199 16,121 +149
May15 140506 769.00 778.00 761.00 776.25 +10.75 453 1,784 +176
Total Volume and Open Interest 71,210 355,180 -1,227
Wheat(KCBT)
May14 140506 848.50 854.50 838.75 843.00 +4.25 520 256 -317
Jul14 140506 835.25 855.50 829.75 845.75 +13.75 17,798 92,816 +919
Sep14 140506 836.50 857.00 831.75 849.50 +16.25 4,878 19,209 +39
Dec14 140506 841.25 862.00 836.00 855.00 +18.00 5,938 31,229 +598
Mar15 140506 839.50 860.75 836.75 855.50 +18.75 358 2,810 +48
May15 140506 834.50 850.00 827.50 844.00 +16.50 107 393 +33
Total Volume and Open Interest 29,896 148,837 +1,524
Wheat(MGE)
May14 140506 775.25 794.00 775.25 792.00 +16.75 55 175 -99
Jul14 140506 791.50 813.50 786.25 804.75 +15.50 5,107 34,351 -558
Sep14 140506 797.75 819.75 793.75 812.00 +17.00 2,654 14,455 -477
Dec14 140506 805.25 829.50 804.25 821.50 +16.25 1,985 15,786 +830
Mar15 140506 810.75 835.50 810.25 827.75 +16.00 427 4,666 +107
Total Volume and Open Interest 10,256 70,098 -189
Oats(CBOT)
May14 140506 410.00 410.00 407.50 407.50 -0.75 62 154 -66
Jul14 140506 353.00 359.75 348.00 359.50 +7.75 225 4,798 +6
Sep14 140506 336.75 345.75 336.25 343.50 +7.25 7 157 +2
Dec14 140506 328.50 333.50 328.50 332.00 +3.50 51 2,046 +14
Total Volume and Open Interest 349 7,317 -43
Rough Rice(CBOT)
May14 140506 15.56 15.56 15.52 15.56 +0.04 38 47 -30
Jul14 140506 15.50 15.60 15.49 15.56 +0.04 250 5,805 +39
Sep14 140506 14.54 14.56 14.51 14.55 -0.01 55 1,626 -2
Nov14 140506 14.69 14.69 14.65 14.69 +0.01 3 530 +0
Total Volume and Open Interest 346 8,009 +7
Live Cattle(CME)
Jun14 140506 137.750 138.575 137.650 138.300 +0.765 29,982 163,921 -5,954
Aug14 140506 137.350 138.350 137.235 137.935 +0.685 18,117 87,961 +1,935
Oct14 140506 141.450 142.535 141.435 142.250 +0.765 5,638 47,955 +750
Dec14 140506 143.950 144.900 143.825 144.630 +0.695 5,307 25,066 +1,140
Feb15 140506 145.075 146.130 145.075 145.950 +0.665 1,386 10,435 -83
Apr15 140506 145.500 146.300 145.300 146.185 +0.785 849 4,291 +8
Total Volume and Open Interest 61,554 341,192 -2,034
Feeder Cattle(CME)
May14 140506 182.800 184.750 182.785 183.485 +0.835 2,210 7,434 -614
Aug14 140506 190.150 192.580 190.080 191.250 +1.450 7,078 24,943 +161
Sep14 140506 190.850 193.000 190.750 191.880 +1.380 1,349 3,990 +212
Oct14 140506 191.100 193.100 190.880 192.200 +1.515 1,344 4,273 +162
Nov14 140506 190.650 192.800 190.650 192.130 +1.480 542 2,471 +135
Jan15 140506 187.700 190.000 187.700 189.300 +1.550 209 896 +53
Mar15 140506 185.800 187.750 185.800 187.250 +1.450 68 272 +24
Total Volume and Open Interest 12,808 44,325 +141
Lean Hogs(CME)
May14 140506 116.950 116.980 115.600 116.050 -0.850 516 2,381 -137
Jun14 140506 122.700 124.700 122.600 123.230 +0.880 16,708 90,372 -1,881
Jul14 140506 122.900 124.500 122.580 123.300 +1.320 5,237 27,656 +228
Aug14 140506 122.430 124.300 122.430 122.800 +0.700 5,161 45,442 +834
Oct14 140506 104.000 104.785 103.700 104.250 +0.250 3,556 40,321 -310
Dec14 140506 94.650 95.300 94.635 94.950 -0.050 3,009 31,058 +1,429
Feb15 140506 90.050 90.350 89.800 90.050 -0.250 545 10,528 +83
Apr15 140506 89.150 89.385 88.900 88.900 -0.100 238 6,438 +151
Total Volume and Open Interest 35,067 256,033 +455
Class III Milk(CME)
May14 140506 22.84 22.84 22.66 22.70 -0.11 201 4,908 -40
Jun14 140506 21.53 21.53 21.05 21.09 -0.34 232 4,673 +5
Jul14 140506 20.50 20.50 20.14 20.17 -0.23 131 3,153 +51
Aug14 140506 19.75 19.80 19.68 19.73 -0.08 64 2,610 +8
Sep14 140506 19.75 19.82 19.68 19.70 -0.15 34 2,362 +16
Total Volume and Open Interest 767 25,826 +74
Cocoa(ICE)
May14 140506 2919 2919 2913 2913 -8 6 628 -66
Jul14 140506 2930 2932 2915 2920 -7 10,704 101,829 -310
Sep14 140506 2939 2942 2927 2932 -6 3,839 37,045 +564
Dec14 140506 2949 2952 2940 2944 -5 1,956 35,613 +433
Mar15 140506 2958 2961 2948 2952 -5 160 19,882 +29
May15 140506 2951 2955 2951 2952 -5 50 4,101 +10
Jul15 140506 2948 2948 2948 2948 -5 0 2,437 +0
Total Volume and Open Interest 16,715 202,445 +660
Coffee "C"(ICE)
May14 140506 203.10 203.10 199.55 199.55 -2.85 4 175 -7
Jul14 140506 204.65 207.00 201.10 202.25 -3.00 7,469 83,105 -249
Sep14 140506 206.80 209.00 203.50 204.45 -2.90 2,593 28,576 +868
Dec14 140506 209.55 211.20 206.10 206.95 -2.85 2,797 21,617 +288
Mar15 140506 212.10 213.90 209.20 209.20 -2.80 392 12,544 +47
May15 140506 212.55 213.15 209.75 209.75 -2.70 191 3,584 +25
Total Volume and Open Interest 13,533 158,083 +999
Orange Juice(ICE)
May14 140506 157.30 158.00 157.00 157.00 -0.40 35 1,718 -33
Jul14 140506 160.65 161.10 160.00 160.00 -0.40 1,093 15,434 -157
Sep14 140506 161.85 162.15 161.00 161.05 -0.80 240 1,621 +60
Nov14 140506 163.15 163.20 162.65 162.70 -0.75 46 689 +6
Jan15 140506 163.25 163.35 163.25 163.35 -0.40 14 237 +11
Mar15 140506 162.85 162.85 162.85 162.85 -0.40      
Total Volume and Open Interest 1,428 19,699 -113
Sugar #11(ICE)
Jul14 140506 17.45 17.55 17.15 17.20 -0.27 43,901 435,038 +1,227
Oct14 140506 18.10 18.19 17.82 17.88 -0.26 16,885 160,761 +3,570
Mar15 140506 18.92 18.95 18.61 18.68 -0.24 9,883 103,317 +900
May15 140506 18.80 18.81 18.58 18.65 -0.22 1,620 24,969 +581
Jul15 140506 18.73 18.73 18.50 18.60 -0.19 1,281 23,103 +512
Oct15 140506 18.84 18.84 18.74 18.84 -0.12 402 17,073 +127
Mar16 140506 19.20 19.25 19.11 19.25 -0.09 224 10,370 +110
May16 140506 19.00 19.08 19.00 19.08 -0.09 13 1,986 -6
Total Volume and Open Interest 74,284 783,501 +7,065
London Cocoa(LCE)
May14 140506 1809 1810 1792 1801 -5 6,743 40,337 -9,262
Jul14 140506 1825 1826 1807 1813 -9 14,474 78,394 -618
Sep14 140506 1829 1829 1812 1818 -7 8,011 40,138 +943
Dec14 140506 1825 1827 1810 1817 -6 6,146 50,715 +1,282
Mar15 140506 1821 1821 1805 1813 -4 2,330 51,193 +1,042
May15 140506 1808 1812 1798 1807 -2 1,626 11,427 +484
Jul15 140506 1802 1809 1802 1804 -1 413 915 +1
Total Volume and Open Interest 40,349 273,993 -6,128
London Sugar(LCE)
Aug14 140506 469.70 472.00 465.00 466.60 -3.90 1,554 46,381 +1,578
Oct14 140506 474.00 477.00 469.90 471.20 -4.90 634 22,222 +1,616
Dec14 140506 484.20 485.20 481.00 482.30 -4.60 66 7,702 +27
Mar15 140506 496.00 496.00 491.30 493.00 -4.80 370 5,885 -55
May15 140506 501.50 501.50 497.60 498.50 -4.20 48 2,481 +0
Total Volume and Open Interest 2,672 86,480 +3,167
Cotton(ICE)
May14 140506 94.00 94.19 92.71 93.70 -0.92 76 479 -55
Jul14 140506 94.74 94.74 93.77 93.98 -0.77 10,187 121,481 +1,973
Oct14 140506 85.00 85.00 84.25 84.72 -0.20 16 101 +14
Dec14 140506 84.40 84.58 83.90 84.12 -0.41 5,383 60,861 +1,370
Mar15 140506 83.30 83.41 83.00 83.24 -0.27 326 4,556 +147
May15 140506 83.00 83.17 82.82 83.17 -0.24 8 501 +0
Total Volume and Open Interest 16,113 189,610 +3,499
Lumber(CME)
May14 140506 341.6 344.5 338.0 338.4 -3.1 404 636 -196
Jul14 140506 339.1 344.5 338.1 341.7 -0.7 562 3,252 -3
Sep14 140506 345.2 347.0 341.4 345.0 -1.0 86 417 +25
Nov14 140506 343.3 346.0 341.0 345.0 +0.9 20 79 -9
Total Volume and Open Interest 1,072 4,386 -183
Crude Oil(NYM)
Jun14 140506 99.38 100.42 99.32 99.50 +0.02 213,631 308,632 -6,837
Jul14 140506 98.66 99.59 98.57 98.65 -0.08 72,450 198,940 +1,232
Aug14 140506 97.75 98.60 97.67 97.70 -0.12 31,991 108,639 +3,531
Sep14 140506 96.78 97.61 96.73 96.76 -0.15 21,911 110,089 -608
Oct14 140506 95.91 96.67 95.82 95.86 -0.18 10,988 65,994 +1,832
Nov14 140506 95.31 95.75 94.98 95.01 -0.19 5,541 45,829 +208
Dec14 140506 94.37 95.03 94.20 94.25 -0.19 36,832 214,823 +1,517
Jan15 140506 93.79 94.17 93.44 93.46 -0.21 2,712 49,805 +47
Feb15 140506 92.90 93.23 92.67 92.70 -0.23 1,211 28,034 +88
Mar15 140506 92.24 92.49 91.96 92.03 -0.24 4,427 48,365 +320
Apr15 140506 91.56 91.92 91.33 91.36 -0.25 1,380 19,916 +168
May15 140506 91.19 91.48 90.71 90.76 -0.26 1,100 18,290 -146
Jun15 140506 90.65 90.90 90.17 90.22 -0.26 8,227 67,632 +1,306
Jul15 140506 89.58 89.58 89.58 89.58 -0.26 1,026 19,621 -166
Aug15 140506 88.99 88.99 88.99 88.99 -0.25 759 15,881 +58
Sep15 140506 88.50 88.50 88.50 88.50 -0.24 333 24,149 -38
Total Volume and Open Interest 426,339 1,644,465 +3,071
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140506 99.425 100.425 99.325 99.500 +0.025 4,115 1,770 -274
Jul14 140506 98.700 99.600 98.625 98.650 -0.075 398 1,559 +261
Aug14 140506 97.750 98.475 97.700 97.700 -0.125 32 1,011 +13
Sep14 140506 97.375 97.375 96.750 96.750 -0.150 34 425 -18
Oct14 140506 96.225 96.225 95.850 95.850 -0.200 30 328 +22
Nov14 140506 95.000 95.000 95.000 95.000 -0.200 8 24 +0
Dec14 140506 94.600 94.925 94.250 94.250 -0.200 4 353 +2
Jan15 140506 93.450 93.450 93.450 93.450 -0.225 0 1 +0
Feb15 140506 92.700 92.700 92.700 92.700 -0.225 0 1 +0
Total Volume and Open Interest 4,622 5,550 +6
Heating Oil(NYM)
Jun14 140506 289.90 292.25 288.56 288.77 -1.87 53,285 90,807 -2,089
Jul14 140506 289.30 291.68 288.19 288.37 -1.85 17,657 44,200 +653
Aug14 140506 289.15 291.40 288.00 288.20 -1.86 6,946 18,935 +555
Sep14 140506 290.02 291.10 288.11 288.23 -1.88 4,986 21,789 +52
Oct14 140506 290.57 290.65 288.18 288.25 -1.87 3,145 9,703 -31
Nov14 140506 290.03 290.16 288.05 288.18 -1.84 1,935 8,557 +334
Dec14 140506 289.03 290.51 287.83 288.01 -1.79 7,554 30,274 -1,550
Jan15 140506 289.51 289.81 287.70 287.79 -1.74 726 9,450 +240
Feb15 140506 289.00 289.09 286.99 287.05 -1.71 375 3,545 +53
Mar15 140506 287.59 287.59 285.76 285.76 -1.70 843 4,704 +518
Apr15 140506 286.08 286.08 284.06 284.06 -1.69 247 3,055 +135
May15 140506 283.80 284.40 282.68 282.68 -1.72 95 2,053 -8
Jun15 140506 282.78 283.12 281.43 281.57 -1.72 3,731 10,829 +578
Jul15 140506 281.46 281.46 280.81 280.81 -1.72 19 535 +1
Total Volume and Open Interest 101,829 269,001 -523
Gasoline(NYMEX)
Jun14 140506 290.57 292.49 287.74 288.58 -2.34 62,682 120,761 -3,275
Jul14 140506 288.00 289.75 285.78 286.50 -2.03 37,335 61,374 +1,698
Aug14 140506 284.58 286.27 282.72 283.47 -1.82 23,379 31,275 -54
Sep14 140506 280.76 282.14 279.02 279.70 -1.63 16,609 33,973 +15
Oct14 140506 264.65 266.26 263.95 264.19 -1.52 6,337 20,918 -85
Nov14 140506 260.84 261.95 260.03 260.07 -1.40 3,292 12,982 -167
Dec14 140506 257.83 259.31 256.99 257.41 -1.37 3,905 19,774 +344
Jan15 140506 257.44 257.91 256.08 256.17 -1.40 503 6,617 +19
Feb15 140506 257.35 257.35 256.02 256.02 -1.45 211 2,841 -94
Mar15 140506 257.39 257.39 256.70 256.70 -1.44 201 2,581 +98
Total Volume and Open Interest 154,633 317,430 -1,383
e-miNY RBOB Gasoline(NYM)
Jun14 140506 290.00 290.00 288.58 288.60 -2.30 0 1 +0
Jul14 140506 286.50 286.50 286.50 286.50 -2.00      
Aug14 140506 283.50 283.50 283.47 283.50 -1.80      
Sep14 140506 279.70 279.70 279.70 279.70 -1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140506 4.702 4.806 4.692 4.799 +0.111 62,420 179,675 -5,788
Jul14 140506 4.732 4.824 4.725 4.818 +0.103 25,019 188,751 -1,277
Aug14 140506 4.727 4.819 4.724 4.812 +0.100 8,055 61,526 +196
Sep14 140506 4.714 4.791 4.712 4.786 +0.097 7,389 63,474 +269
Oct14 140506 4.707 4.795 4.707 4.790 +0.094 15,919 116,833 -1,850
Nov14 140506 4.745 4.826 4.744 4.823 +0.090 6,529 41,920 +1,435
Dec14 140506 4.858 4.927 4.858 4.923 +0.087 4,646 55,380 -179
Jan15 140506 4.916 4.994 4.916 4.989 +0.083 7,672 64,461 -37
Feb15 140506 4.882 4.955 4.882 4.953 +0.081 1,898 25,755 +614
Mar15 140506 4.771 4.840 4.767 4.836 +0.073 7,159 50,862 -278
Apr15 140506 4.245 4.268 4.225 4.256 +0.017 6,937 66,327 +1,102
May15 140506 4.204 4.220 4.198 4.208 +0.014 409 26,708 -24
Jun15 140506 4.218 4.233 4.216 4.225 +0.017 217 15,966 +13
Jul15 140506 4.242 4.257 4.239 4.251 +0.019 195 9,251 -5
Aug15 140506 4.237 4.253 4.233 4.246 +0.019 20 12,948 +11
Sep15 140506 4.222 4.242 4.220 4.231 +0.019 59 7,387 +15
Total Volume and Open Interest 155,438 1,086,520 -5,670
Brent Crude Oil(ICE)
Jun14 140506 107.53 108.21 106.97 107.06 -0.66 215,151 224,686 -1,611
Jul14 140506 106.91 107.58 106.40 106.49 -0.63 128,067 268,047 +8,515
Aug14 140506 106.39 106.97 105.87 105.95 -0.59 54,165 126,715 +6,227
Sep14 140506 105.66 106.25 105.19 105.28 -0.58 29,376 128,759 +1,207
Oct14 140506 105.07 105.67 104.64 104.70 -0.58 13,270 67,821 -487
Nov14 140506 104.59 105.20 104.17 104.23 -0.57 7,456 53,178 +255
Dec14 140506 104.17 104.74 103.70 103.78 -0.56 46,904 174,158 -401
Jan15 140506 103.87 104.22 103.29 103.35 -0.54 3,229 41,968 +813
Feb15 140506 103.55 103.70 102.95 102.95 -0.52 1,648 23,429 -47
Mar15 140506 103.02 103.02 102.55 102.55 -0.50 3,541 33,120 +691
Apr15 140506 102.20 102.20 102.20 102.20 -0.48 1,219 17,391 +569
May15 140506 101.82 101.82 101.82 101.82 -0.46 417 15,202 +44
Jun15 140506 101.80 102.21 101.39 101.43 -0.43 9,990 73,707 +1,661
Jul15 140506 101.10 101.10 101.10 101.10 -0.41 347 16,252 +77
Total Volume and Open Interest 533,481 1,512,661 +20,053
Gas Oil(ICE)
May14 140506 898.00 906.50 896.00 900.25 +2.25 34,660 49,200 -5,278
Jun14 140506 895.75 903.75 893.00 897.50 +1.75 68,555 126,373 -1,004
Jul14 140506 895.00 901.50 891.00 895.50 +1.25 26,535 58,716 +1,528
Aug14 140506 894.50 899.50 890.00 894.25 +1.00 8,815 34,433 +1,112
Sep14 140506 893.25 898.75 889.25 893.50 +1.00 8,010 35,998 -44
Oct14 140506 894.00 897.75 888.50 892.75 +1.25 5,246 28,901 +304
Nov14 140506 891.50 895.00 886.50 890.75 +1.25 4,003 21,390 -16
Dec14 140506 888.25 893.00 884.00 888.25 +1.25 15,613 75,573 +1,192
Jan15 140506 887.50 887.50 883.75 885.25 +1.25 594 14,216 -31
Total Volume and Open Interest 172,031 444,800 -2,237
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140506 1.971 2.002 1.936 1.995 -0.011 229 1,889 -3
Jul14 140506 1.960 1.972 1.922 1.972 -0.013 163 1,362 +46
Aug14 140506 1.892 1.940 1.892 1.940 -0.015 202 1,103 +12
Sep14 140506 1.890 1.899 1.890 1.899 -0.012 75 664 +42
Oct14 140506 1.865 1.870 1.855 1.870 unch 78 689 -7
Nov14 140506 1.850 1.850 1.850 1.850 +0.011 105 351 +1
Dec14 140506 1.780 1.814 1.776 1.814 +0.014 168 778 +125
Total Volume and Open Interest 1,308 7,718 +208
WTI Crude Oil(ICE)
Jun14 140506 99.41 100.42 99.35 99.50 +0.02 33,932 98,542 -993
Jul14 140506 98.69 99.58 98.63 98.65 -0.08 23,900 51,153 +1,023
Aug14 140506 97.96 98.59 97.70 97.70 -0.12 9,543 25,354 +783
Sep14 140506 96.96 97.61 96.75 96.76 -0.15 7,259 28,408 -1,072
Oct14 140506 95.98 96.63 95.86 95.86 -0.18 4,416 16,344 +2,139
Nov14 140506 95.34 95.69 95.01 95.01 -0.19 1,089 12,715 +131
Dec14 140506 94.58 95.03 94.23 94.25 -0.19 10,675 100,963 +630
Jan15 140506 93.46 93.46 93.46 93.46 -0.21 146 8,572 +44
Feb15 140506 92.70 92.70 92.70 92.70 -0.23 103 2,962 +2
Mar15 140506 92.03 92.03 92.03 92.03 -0.24 1,003 11,936 +754
Apr15 140506 91.36 91.36 91.36 91.36 -0.25 103 862 -44
May15 140506 90.76 90.76 90.76 90.76 -0.26 103 1,193 +21
Jun15 140506 90.20 90.22 90.20 90.22 -0.26 438 26,680 +239
Jul15 140506 89.58 89.58 89.58 89.58 -0.26 52 1,498 -52
Aug15 140506 88.99 88.99 88.99 88.99 -0.25 12 985 +12
Sep15 140506 88.50 88.50 88.50 88.50 -0.24 1 6,233 +0
Total Volume and Open Interest 95,637 510,377 +4,089
US Dollar Index(ICE)
Jun14 140506 79.550 79.565 79.090 79.125 -0.405 23,757 53,567 -223
Sep14 140506 79.695 79.695 79.230 79.245 -0.420 132 1,521 +69
Dec14 140506 79.700 79.700 79.355 79.385 -0.420 12 192 +0
Total Volume and Open Interest 23,901 55,310 -154
Australian Dollar(CME)
Jun14 140506 92.51 93.43 92.45 93.31 +0.79 92,592 104,062 -2,788
Sep14 140506 91.99 92.84 91.88 92.73 +0.78 376 594 +19
Dec14 140506 92.00 92.19 91.37 92.15 +0.78 9 18 +6
Total Volume and Open Interest 92,977 104,683 -2,763
British Pound(CME)
Jun14 140506 168.61 169.92 168.61 169.80 +1.16 92,847 230,738 -5,371
Sep14 140506 168.55 169.78 168.55 169.67 +1.16 312 1,397 +50
Dec14 140506 169.52 169.52 168.36 169.52 +1.16 0 79 +0
Total Volume and Open Interest 93,159 232,278 -5,321
Canadian Dollar(CME)
Jun14 140506 91.19 91.88 91.14 91.81 +0.59 59,472 110,172 +314
Sep14 140506 91.07 91.65 91.02 91.61 +0.59 1,196 6,117 +716
Dec14 140506 91.05 91.44 90.82 91.41 +0.59 21 2,448 +5
Mar15 140506 91.23 91.23 90.62 91.21 +0.59 3 436 +0
Total Volume and Open Interest 60,705 119,407 +1,041
Japanese Yen(CME)
Jun14 140506 97.92 98.56 97.88 98.48 +0.53 179,162 170,088 +3,546
Sep14 140506 97.95 98.60 97.95 98.53 +0.52 789 1,208 +156
Dec14 140506 98.60 98.60 98.07 98.60 +0.53 6 84 +0
Total Volume and Open Interest 179,968 171,440 +3,703
Swiss Franc(CME)
Jun14 140506 113.98 114.71 113.93 114.49 +0.50 38,649 47,321 +248
Sep14 140506 114.07 114.78 114.07 114.58 +0.50 74 332 +3
Dec14 140506 114.68 114.68 114.19 114.68 +0.49 0 142 +0
Total Volume and Open Interest 38,723 47,798 +251
EuroFX(CME)
Jun14 140506 138.74 139.50 138.71 139.32 +0.56 196,881 256,378 -6,964
Sep14 140506 138.78 139.47 138.73 139.30 +0.56 476 11,951 +85
Dec14 140506 139.00 139.40 138.73 139.29 +0.56 32 433 +5
Total Volume and Open Interest 197,396 269,034 -6,871
Mexican Peso(CME)
May14 140506 767.75 767.75 766.00 767.75 +1.75      
Jun14 140506 763.50 767.50 763.25 766.00 +1.75 61,630 128,645 +2,045
Total Volume and Open Interest 76,785 141,503 +13,899
Brazilian Real(CME)
Jun14 140506 442.50 446.10 442.50 445.70 +3.45 139 13,168 -33
Jul14 140506 442.05 442.40 438.60 442.05 +3.45 3 205 +3
Aug14 140506 438.15 438.15 434.65 438.15 +3.50      
Sep14 140506 434.20 434.20 430.85 434.20 +3.35 0 1 +0
Total Volume and Open Interest 146 19,898 -26
30-Year T-Bonds(CBOT)
Jun14 140506 135~240 136~080 135~170 136~020 +0~110 586,198 747,369 +12,316
Sep14 140506 134~240 135~130 134~240 135~090 +0~110 3,020 5,210 +1,572
Dec14 140506 134~120 134~120 134~010 134~120 +0~110 4 3 +3
Total Volume and Open Interest 589,222 752,582 +13,891
10-Year T-Notes(CBOT)
Jun14 140506 124~185 124~225 124~140 124~205 +0~020 2,456,385 2,603,073 +29,921
Sep14 140506 123~175 123~260 123~175 123~245 +0~020 7,361 19,935 +3,667
Dec14 140506 123~240 123~240 123~220 123~240 +0~020      
Total Volume and Open Interest 2,463,746 2,623,008 +33,588
5-Year T-Notes(CBOT)
Jun14 140506 119~146 119~166 119~116 119~144 -0~002 1,342,435 2,054,424 +5,141
Sep14 140506 118~192 118~226 118~190 118~210 unch 3,888 22,701 +2,032
Dec14 140506 118~210 118~210 118~210 118~210 unch      
Total Volume and Open Interest 1,346,323 2,077,125 +7,173
2 Year T-Notes(CBOT)
Jun14 140506 109~300 109~300 109~292 109~294 -0~002 337,710 1,104,225 +14,708
Sep14 140506 109~192 109~200 109~192 109~192 -0~002 4,303 31,974 +1,420
Dec14 140506 109~192 109~194 109~192 109~192 -0~002      
Total Volume and Open Interest 342,013 1,136,199 +16,128
Eurodollars(CME)
Jun14 140506 99.775 99.780 99.775 99.775 unch 84,679 750,637 -4,547
Sep14 140506 99.760 99.765 99.760 99.760 unch 193,160 699,305 +2,596
Dec14 140506 99.720 99.725 99.715 99.715 -0.005 306,359 911,824 +13,639
Mar15 140506 99.620 99.620 99.615 99.615 unch 471,280 1,038,849 -12,827
Jun15 140506 99.430 99.435 99.420 99.425 unch 593,975 1,089,445 -20,146
Sep15 140506 99.190 99.200 99.180 99.190 unch 561,429 1,023,267 +6,795
Dec15 140506 98.915 98.930 98.905 98.915 unch 634,425 1,250,819 +27,367
Mar16 140506 98.620 98.635 98.605 98.620 -0.005 416,054 880,358 +242
Jun16 140506 98.325 98.340 98.305 98.320 -0.010 537,251 795,164 +3,487
Sep16 140506 98.045 98.060 98.025 98.040 -0.010 396,515 504,643 +1,952
Dec16 140506 97.785 97.805 97.765 97.780 -0.010 512,713 721,297 +29,336
Mar17 140506 97.565 97.590 97.545 97.570 -0.005 256,615 452,151 -3,571
Jun17 140506 97.365 97.385 97.340 97.370 unch 249,158 251,307 +4,345
Sep17 140506 97.190 97.210 97.165 97.200 +0.005 196,111 177,165 +6,431
Dec17 140506 97.025 97.040 96.995 97.035 +0.010 179,187 218,384 +828
Mar18 140506 96.885 96.905 96.850 96.895 +0.015 100,782 125,124 +525
Jun18 140506 96.740 96.770 96.710 96.760 +0.020 62,366 138,759 -367
Sep18 140506 96.620 96.650 96.595 96.645 +0.025 49,340 55,983 +3,348
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140506 148~13 149~12 148~06 149~06 +0~23 113,017 484,295 +6,092
Sep14 140506 147~30 147~30 147~07 147~30 +0~23 356 948 +328
Dec14 140506 147~30 147~30 147~07 147~30 +0~23      
Total Volume and Open Interest 113,373 485,243 +6,420
30 Day Federal Funds(CBOT)
May14 140506 99.912 99.912 99.910 99.912 +0.002 796 28,586 +453
Jun14 140506 99.905 99.905 99.905 99.905 unch 32 22,900 -18
Jul14 140506 99.900 99.905 99.900 99.905 unch 55 25,519 +18
Aug14 140506 99.895 99.900 99.895 99.895 unch 85 17,277 -35
Sep14 140506 99.890 99.895 99.890 99.890 unch 399 18,584 -145
Oct14 140506 99.885 99.890 99.885 99.890 unch 1,042 13,448 +176
Total Volume and Open Interest 38,294 321,181 +2,893
3-Mth Euro-Yen(CME)
Jun14 140506 99.805 99.805 99.805 99.805 unch      
Sep14 140506 99.810 99.810 99.810 99.810 unch      
Dec14 140506 99.805 99.805 99.805 99.805 unch      
Mar15 140506 99.805 99.805 99.805 99.805 unch      
Jun15 140506 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140506 99.795 99.795 99.795 99.795 unch      
Dec15 140506 99.780 99.780 99.780 99.780 unch      
Mar16 140506 99.640 99.640 99.640 99.640 unch      
Jun16 140506 99.500 99.500 99.500 99.500 unch      
Sep16 140506 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140506 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140506 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140506 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140506 99.81 99.81 99.81 99.81 unch      
Jun15 140506 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140506 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140506 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140506 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140506 145.09 145.11 145.03 145.03 -0.06 2,131 19,540 +330
Sep14 140506 144.58 144.58 144.58 144.58 -0.06 0 6 +0
Dec14 140506 144.01 144.01 144.01 144.01 -0.06      
Total Volume and Open Interest 2,131 19,546 +330
Euro-Bund(EUREX)
Jun14 140506 144.63 144.78 144.41 144.67 +0.01 734,006 1,148,700 +21,581
Sep14 140506 143.54 143.56 143.30 143.52 -0.02 364 6,152 +112
Dec14 140506 141.17 141.17 141.17 141.17 +0.01 2 3 +0
Total Volume and Open Interest 734,372 1,154,855 +21,693
Euro-Bobl(EUREX)
Jun14 140506 125.87 125.94 125.77 125.82 -0.06 509,805 954,973 +24,408
Sep14 140506 126.51 126.51 126.51 126.51 -0.06 562 1,142 +461
Dec14 140506 125.82 125.82 125.82 125.82 -0.06      
Total Volume and Open Interest 510,367 956,115 +24,869
3-Mth Euribor(EUREX)
Jun14 140506 99.710 99.710 99.710 99.710 -0.005 0 1,620 +0
Sep14 140506 99.730 99.730 99.730 99.730 -0.005 11 4,382 +5
Dec14 140506 99.725 99.725 99.725 99.725 -0.010 5 2,531 +0
Total Volume and Open Interest 49 31,264 +26
Long Gilt(LIFFE)
Jun14 140506 110~19 110~21 110~07 110~17 -0~04 65,614 361,103 +2,055
Sep14 140506 109~22 109~22 109~22 109~22 -0~04      
Total Volume and Open Interest 65,614 361,103 +2,055
3-Mth Short Sterling(LIFFE)
Jun14 140506 99.47 99.47 99.45 99.46 -0.01 21,193 376,550 -1,807
Sep14 140506 99.39 99.40 99.38 99.39 -0.01 20,051 440,651 +604
Dec14 140506 99.24 99.25 99.20 99.21 -0.03 43,236 369,038 +524
Mar15 140506 99.03 99.04 98.98 98.99 -0.05 47,239 328,826 -11,397
Jun15 140506 98.81 98.81 98.73 98.75 -0.06 57,766 333,884 -2,790
Sep15 140506 98.57 98.58 98.49 98.50 -0.07 28,435 299,244 -1,522
Total Volume and Open Interest 369,159 3,355,210 -27,168
3-Mth Euribor(LIFFE)
Jun14 140506 99.710 99.715 99.705 99.710 -0.005 82,829 485,873 -11,424
Sep14 140506 99.735 99.735 99.725 99.730 -0.005 52,936 437,182 +10,440
Dec14 140506 99.735 99.735 99.720 99.725 -0.010 78,077 408,696 -1,008
Total Volume and Open Interest 653,246 3,654,644 +19,035
3-Mth Aus T-Bills(SFE)
Jun14 140506 97.35 97.35 97.33 97.34 -0.01 14,198 150,324 -1,085
Sep14 140506 97.34 97.35 97.33 97.34 unch 9,061 201,743 -2,274
Dec14 140506 97.28 97.31 97.28 97.29 unch 17,878 189,483 +5
Mar15 140506 97.21 97.24 97.19 97.21 unch 8,463 156,322 +787
Jun15 140506 97.10 97.14 97.09 97.12 +0.01 8,020 106,357 -543
Sep15 140506 96.99 97.03 96.97 97.00 +0.01 6,033 75,361 +1,303
Dec15 140506 96.86 96.92 96.85 96.89 +0.02 3,008 43,305 +1,064
Mar16 140506 96.74 96.80 96.73 96.78 +0.04 2,237 24,755 +781
Jun16 140506 96.67 96.68 96.66 96.66 +0.04 37 4,574 +30
Sep16 140506 96.53 96.58 96.53 96.56 +0.04 2 1,557 +1
Total Volume and Open Interest 68,937 954,121 +69
10-Year Aus T-Bonds(SFE)
Jun14 140506 96.14 96.17 96.12 96.14 unch 64,740 605,211 +6,766
Sep14 140506 96.14 96.14 96.14 96.14 unch      
Total Volume and Open Interest 64,740 605,211 +6,766
3-Year Aus T-Bonds(SFE)
Jun14 140506 97.09 97.14 97.08 97.12 +0.02 107,875 637,593 -32,011
Sep14 140506 97.12 97.12 97.12 97.12 +0.02      
Total Volume and Open Interest 107,875 637,593 -32,011
Gold(CMX)
Jun14 140506 1309.7 1314.3 1304.4 1308.6 -0.7 171,945 219,944 +2,525
Aug14 140506 1310.0 1314.5 1304.8 1308.9 -0.7 4,295 59,519 +1,567
Oct14 140506 1312.0 1313.0 1305.7 1309.0 -0.8 860 10,599 +98
Dec14 140506 1311.1 1314.7 1306.1 1309.3 -0.8 2,080 29,712 +618
Feb15 140506 1308.0 1309.6 1308.0 1309.6 -0.7 5 4,452 -5
Apr15 140506 1309.9 1309.9 1309.9 1309.9 -0.7 11 8,202 +5
Jun15 140506 1310.3 1310.3 1310.3 1310.3 -0.7 213 10,465 -1
Aug15 140506 1310.9 1310.9 1310.9 1310.9 -0.7 0 8,419 +0
Oct15 140506 1311.8 1311.8 1311.8 1311.8 -0.7 0 460 +0
Dec15 140506 1312.0 1313.0 1311.6 1313.0 -0.7 210 10,860 +174
Feb16 140506 1314.6 1314.6 1314.6 1314.6 -0.6 0 480 +0
Total Volume and Open Interest 179,796 389,386 +4,893
Silver(CMX)
May14 140506 1949.0 1960.5 1947.5 1959.8 +7.8 350 1,001 +42
Jul14 140506 1962.5 1971.5 1950.5 1964.5 +7.4 52,011 103,045 -3,084
Sep14 140506 1967.5 1973.0 1959.5 1967.9 +7.4 1,030 10,338 +117
Dec14 140506 1966.0 1978.5 1960.0 1972.1 +7.5 1,543 16,156 +312
Mar15 140506 1975.7 1975.7 1975.7 1975.7 +7.5 145 3,091 +113
May15 140506 1978.0 1978.0 1978.0 1978.0 +7.5 0 968 +0
Jul15 140506 1980.4 1980.4 1980.4 1980.4 +7.5 3 3,094 +0
Total Volume and Open Interest 55,796 151,171 -2,415
Platinum(NYMEX)
Jul14 140506 1449.8 1459.6 1447.1 1458.1 +9.7 9,930 62,392 +496
Oct14 140506 1451.5 1460.1 1451.5 1459.6 +9.8 108 2,733 +67
Jan15 140506 1461.4 1461.4 1461.4 1461.4 +9.8 0 67 +0
Apr15 140506 1461.4 1461.4 1461.4 1461.4 +9.8      
Total Volume and Open Interest 10,055 65,195 +565
Palladium(NYMEX)
Jun14 140506 818.00 822.00 812.25 818.40 +1.90 6,087 38,104 +30
Sep14 140506 819.45 819.60 813.80 819.45 +1.95 370 5,408 +112
Dec14 140506 819.85 819.85 819.85 819.85 +1.95 2 235 +1
Total Volume and Open Interest 6,463 43,753 +147
Copper(CMX)
May14 140506 306.80 308.10 306.80 307.50 +0.40 403 2,632 -270
Jul14 140506 305.30 306.60 304.75 305.70 +0.35 36,857 97,776 +343
Sep14 140506 304.50 305.70 304.00 304.90 +0.30 2,916 24,077 -4
Dec14 140506 304.30 304.65 303.60 304.50 +0.25 1,453 9,268 +673
Mar15 140506 304.30 304.30 304.30 304.30 +0.15 33 999 -19
Total Volume and Open Interest 41,942 140,693 +603
DJIA Index(CBOT)
Jun14 140506 16467 16486 16340 16360 -84 57 4,942 +5
Sep14 140506 16289 16373 16289 16289 -84 0 2 +0
Dec14 140506 16219 16303 16219 16219 -84      
Mar15 140506 16140 16224 16140 16140 -84      
Total Volume and Open Interest 57 4,944 +5
E-mini DJIA Index(CBOT)
Jun14 140506 16462 16489 16333 16360 -84 163,094 122,878 +44
Sep14 140506 16403 16427 16289 16289 -84 2 148 +2
Dec14 140506 16249 16249 16219 16219 -84 0 20 +0
Mar15 140506 16140 16140 16140 16140 -84      
Total Volume and Open Interest 163,096 123,046 +46
S & P 500(CME)
Jun14 140506 1876.90 1881.30 1861.80 1864.30 -11.50 7,469 129,807 +1,234
Sep14 140506 1867.50 1867.90 1853.90 1856.90 -11.50 40 1,893 +27
Dec14 140506 1849.30 1860.80 1846.30 1849.30 -11.50 0 775 +0
Mar15 140506 1841.90 1853.40 1838.90 1841.90 -11.50 0 393 +0
Total Volume and Open Interest 7,509 132,868 +1,261
S & P 500 E-Mini(Globex)
Jun14 140506 1877.50 1881.50 1861.75 1864.25 -11.50 1,717,169 2,823,037 +43
Sep14 140506 1870.00 1874.00 1854.50 1857.00 -11.50 3,783 17,179 +740
Total Volume and Open Interest 1,721,094 2,843,840 +891
NASDAQ 100(CME)
Jun14 140506 3595.00 3603.30 3547.00 3551.00 -39.80 1,251 18,064 +893
Sep14 140506 3544.00 3544.00 3542.00 3544.00 -39.80      
Dec14 140506 3537.80 3577.50 3537.80 3537.80 -39.70      
Total Volume and Open Interest 1,251 18,064 +893
NASDAQ 100 E-Mini(Globex)
Jun14 140506 3595.00 3603.80 3546.80 3551.00 -39.80 297,575 349,202 +3,577
Sep14 140506 3588.80 3592.80 3541.00 3544.00 -39.80 7 398 -2
Total Volume and Open Interest 297,587 349,639 +3,575
S & P Midcap 400(CME)
Jun14 140506 1349.70 1356.40 1349.70 1349.70 -6.70 109 1,118 +0
Sep14 140506 1347.70 1354.40 1347.70 1347.70 -6.70      
Dec14 140506 1344.60 1351.30 1344.60 1344.60 -6.70      
Total Volume and Open Interest 109 1,118 +0
Volatility Index(CBOE)
May14 140506 14.60 14.83 14.50 14.75 +0.15 55,251 139,582 -1,449
Jun14 140506 15.57 15.80 15.45 15.80 +0.20 31,977 97,375 +5,931
Jul14 140506 16.09 16.30 16.00 16.30 +0.20 11,341 44,515 +561
Aug14 140506 16.55 16.75 16.52 16.75 +0.15 7,881 28,648 +88
Total Volume and Open Interest 120,627 372,512 +6,792
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140506 14365 14370 14200 14260 -90 15,277 60,266 -283
Sep14 140506 14440 14440 14315 14315 -90 4 63 +2
Total Volume and Open Interest 15,281 60,329 -281
Nikkei 225(SGX)
Jun14 140506 14355 14370 14265 14325 -30 43,898 265,519 -7,224
Sep14 140506 14325 14325 14315 14315 -30 2 8,657 -2
Dec14 140506 14240 14240 14240 14240 -30 0 27,626 +0
Total Volume and Open Interest 44,280 316,353 -7,002
CAC 40(EURONEXT)
May14 140506 4441.0 4443.5 4376.5 4389.5 -37.0 104,711 296,668 -701
Jun14 140506 4407.5 4407.5 4343.5 4354.5 -37.5 802 30,698 +1,805
Jul14 140506 4355.5 4355.5 4341.5 4343.5 -45.0 19 25 +0
Total Volume and Open Interest 105,532 327,545 +1,105
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 140506 9583.5 9595.0 9444.5 9475.5 -60.5 91,653 128,244 -644
Sep14 140506 9600.0 9600.0 9458.0 9484.0 -60.5 129 2,030 +11
Dec14 140506 9565.5 9565.5 9493.0 9493.0 -60.5 4 322 +0
Total Volume and Open Interest 91,786 130,596 -633
FT-SE 100(EURONEXT)
Jun14 140506 6778.00 6794.50 6746.00 6760.00 -4.00 45,484 550,860 -5,419
Sep14 140506 6711.00 6711.00 6711.00 6711.00 -4.00 1 448 +0
Dec14 140506 6673.00 6683.00 6672.00 6683.00 -4.00 0 151 +0
Total Volume and Open Interest 45,485 551,459 -5,419
SPI 200(SFE)
Jun14 140506 5455.0 5480.0 5428.0 5472.0 +17.0 22,342 234,919 -5
Sep14 140506 5425.0 5431.0 5418.0 5431.0 +19.0 38 2,750 +33
Dec14 140506 5431.0 5431.0 5431.0 5431.0 +19.0 6 2,282 +0
Total Volume and Open Interest 22,587 242,523 +158
FTSE MIB(ISE)
Jun14 140506 21460.00 21520.00 21185.00 21248.00 -125.00 25,421 59,202 +59,202
Sep14 140506 21395.00 21435.00 21125.00 21178.00 -128.00 52 442 +442
Dec14 140506 21058.00 21058.00 21058.00 21058.00 -128.00 0 1 +1
Total Volume and Open Interest 25,473 59,645 +59,645
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 140506 649.00 651.25 648.30 649.00 -0.30 183 8,873 -30
Jun14 140506 647.00 648.75 645.95 646.75 -0.20 60 528 +59
Jul14 140506 640.45 642.50 639.65 640.45 -0.20      
Total Volume and Open Interest 243 9,401 +29
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!!!