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 May 07, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140507 1459.25 1464.00 1443.75 1451.00 -13.00 3,125 5,232 -1,497
Jul14 140507 1456.75 1457.50 1441.75 1446.25 -13.25 61,538 295,308 -732
Aug14 140507 1403.25 1404.75 1391.00 1393.75 -10.75 6,173 24,985 +1,594
Sep14 140507 1282.00 1284.50 1271.50 1272.75 -9.50 2,316 14,440 +428
Nov14 140507 1225.25 1226.25 1215.25 1217.25 -8.00 22,979 195,359 +925
Jan15 140507 1231.50 1232.00 1222.25 1223.75 -7.75 2,129 20,273 +201
Mar15 140507 1234.00 1236.50 1226.75 1228.50 -7.50 501 8,527 +86
May15 140507 1235.25 1239.25 1230.00 1231.75 -7.50 192 5,373 +69
Jul15 140507 1240.75 1242.50 1233.25 1235.25 -7.25 388 7,672 +154
Aug15 140507 1228.75 1232.75 1225.00 1225.00 -7.75 0 27 +0
Sep15 140507 1196.75 1204.00 1196.75 1196.75 -7.25 0 11 +0
Nov15 140507 1194.00 1197.50 1188.00 1189.75 -7.25 249 11,606 +24
Jan16 140507 1190.50 1198.25 1190.50 1190.50 -7.75 0 29 +0
Mar16 140507 1186.75 1194.25 1186.75 1186.75 -7.50 0 5 +0
Total Volume and Open Interest 99,590 589,048 +1,251
Soybean Meal(CBOT)
May14 140507 486.60 486.60 480.30 481.30 -5.30 3,100 3,820 -1,579
Jul14 140507 477.00 478.50 471.80 474.90 -2.60 24,323 163,866 -825
Aug14 140507 452.40 454.60 448.80 450.90 -2.30 4,976 25,085 +725
Sep14 140507 422.00 423.50 418.90 419.90 -2.80 1,373 9,586 -128
Oct14 140507 391.40 392.20 388.30 389.00 -2.30 817 11,423 +129
Dec14 140507 389.00 389.80 385.60 386.10 -2.40 6,519 65,765 +532
Jan15 140507 388.50 389.60 385.50 386.00 -2.40 312 7,609 +157
Mar15 140507 389.50 390.50 386.50 387.10 -2.20 320 7,538 -31
May15 140507 389.20 389.50 387.40 387.40 -2.10 51 5,259 +30
Jul15 140507 388.90 391.40 387.60 388.00 -1.80 50 4,160 -3
Total Volume and Open Interest 41,847 306,003 -994
Soybean Oil(CBOT)
May14 140507 40.91 41.17 40.55 40.67 -0.24 1,579 1,219 -408
Jul14 140507 41.08 41.38 40.71 40.83 -0.28 30,849 169,563 -1,200
Aug14 140507 41.09 41.35 40.70 40.81 -0.29 5,170 18,384 +491
Sep14 140507 41.02 41.23 40.60 40.69 -0.33 2,222 11,951 +453
Oct14 140507 40.79 40.93 40.33 40.43 -0.36 1,712 13,076 +261
Dec14 140507 40.87 41.01 40.40 40.52 -0.35 8,933 80,643 +1,847
Jan15 140507 40.96 41.09 40.53 40.65 -0.33 710 8,086 +231
Mar15 140507 41.13 41.24 40.67 40.83 -0.30 174 4,313 +22
May15 140507 41.20 41.24 40.83 40.93 -0.31 70 2,627 +13
Jul15 140507 41.33 41.37 40.89 41.05 -0.32 73 1,593 -7
Total Volume and Open Interest 51,504 313,357 +1,691
Canola(WCE)
May14 140507 484.6 484.6 484.6 484.6 +1.7 2 1 -215
Jul14 140507 468.8 471.2 463.7 470.6 +1.7 2,593 91,695 -520
Nov14 140507 475.4 478.0 471.5 477.5 +1.6 1,966 67,135 -967
Jan15 140507 481.6 482.9 478.3 482.9 +1.6 28 16,278 -13
Mar15 140507 486.4 487.6 483.0 487.6 +1.6 23 5,303 +10
Total Volume and Open Interest 4,622 184,978 -1,703
Corn(CBOT)
May14 140507 512.00 514.00 507.00 510.25 -2.75 3,527 8,897 -916
Jul14 140507 516.25 519.00 510.25 514.00 -3.50 109,905 609,556 -7,563
Sep14 140507 511.75 513.50 507.00 511.00 -2.00 26,936 194,629 +2,485
Dec14 140507 507.75 510.00 503.75 509.50 unch 54,684 393,746 +1,066
Mar15 140507 516.00 517.50 511.50 517.25 unch 3,534 58,908 +348
May15 140507 522.00 523.25 517.25 523.00 -0.25 1,135 12,635 +294
Jul15 140507 527.50 528.50 522.75 528.00 -0.50 1,799 20,142 +688
Sep15 140507 502.50 506.25 502.50 506.25 unch 14 1,538 -4
Dec15 140507 501.25 502.25 496.50 501.50 -0.75 1,360 39,920 -11
Mar16 140507 503.50 509.25 503.50 508.50 -0.75 20 635 -3
Total Volume and Open Interest 202,929 1,343,315 -3,615
Wheat(CBOT)
May14 140507 730.75 731.75 726.25 729.75 -2.00 1,123 863 -559
Jul14 140507 737.75 739.75 727.50 737.75 -1.25 60,636 223,161 +1,223
Sep14 140507 747.75 748.00 736.00 746.50 -1.00 12,957 48,640 -659
Dec14 140507 758.00 761.00 749.25 759.75 -1.25 16,844 56,216 +1,375
Mar15 140507 769.00 772.00 761.00 771.25 -0.75 3,007 16,925 +804
May15 140507 773.00 776.50 766.50 776.50 +0.25 312 1,801 +17
Total Volume and Open Interest 96,448 358,198 +3,018
Wheat(KCBT)
May14 140507 844.25 844.25 833.00 836.50 -6.50 21 119 -137
Jul14 140507 845.00 847.50 829.00 841.50 -4.25 14,417 92,106 -710
Sep14 140507 847.75 850.25 834.00 844.75 -4.75 4,039 19,458 +249
Dec14 140507 852.00 856.00 839.25 851.25 -3.75 4,799 31,132 -97
Mar15 140507 851.50 855.50 841.50 852.75 -2.75 264 2,836 +26
May15 140507 843.75 844.00 837.00 842.00 -2.00 57 407 +14
Total Volume and Open Interest 23,848 148,304 -533
Wheat(MGE)
May14 140507 797.50 799.00 795.00 795.00 +3.00 162 183 +8
Jul14 140507 805.00 809.50 792.75 806.50 +1.75 4,830 35,482 +1,131
Sep14 140507 812.00 815.75 800.00 814.25 +2.25 1,381 14,603 +148
Dec14 140507 821.50 826.25 810.00 824.00 +2.50 1,402 16,164 +378
Mar15 140507 826.75 830.75 816.00 828.00 +0.25 175 4,725 +59
Total Volume and Open Interest 8,008 71,854 +1,756
Oats(CBOT)
May14 140507 410.00 410.00 407.50 408.75 +1.25 40 94 -60
Jul14 140507 359.00 359.50 354.00 356.00 -3.50 207 4,815 +17
Sep14 140507 343.00 343.50 343.00 343.00 -0.50 8 160 +3
Dec14 140507 330.25 333.25 330.00 330.50 -1.50 26 2,043 -3
Total Volume and Open Interest 284 7,274 -43
Rough Rice(CBOT)
May14 140507 15.40 15.56 15.40 15.40 -0.16 0 13 -34
Jul14 140507 15.56 15.60 15.54 15.55 -0.01 126 5,830 +25
Sep14 140507 14.56 14.56 14.52 14.52 -0.03 110 1,599 -27
Nov14 140507 14.68 14.68 14.67 14.67 -0.02 24 541 +11
Total Volume and Open Interest 260 7,984 -25
Live Cattle(CME)
Jun14 140507 138.185 139.000 137.300 137.575 -0.725 16,775 160,416 -3,505
Aug14 140507 137.825 138.735 137.000 137.400 -0.535 8,911 89,879 +1,918
Oct14 140507 142.200 143.000 141.650 142.050 -0.200 2,740 48,144 +189
Dec14 140507 144.485 145.350 144.035 144.200 -0.430 2,494 25,121 +55
Feb15 140507 145.700 146.450 145.075 145.325 -0.625 603 10,590 +155
Apr15 140507 145.800 146.550 145.400 145.600 -0.585 282 4,349 +58
Total Volume and Open Interest 31,843 340,076 -1,116
Feeder Cattle(CME)
May14 140507 183.685 184.400 182.580 183.035 -0.450 1,263 6,863 -571
Aug14 140507 191.450 192.900 190.650 190.685 -0.565 3,523 25,470 +527
Sep14 140507 191.850 193.200 191.100 191.200 -0.680 382 3,963 -27
Oct14 140507 192.000 193.500 191.300 191.535 -0.665 522 4,351 +78
Nov14 140507 191.700 193.100 190.985 191.050 -1.080 235 2,462 -9
Jan15 140507 189.150 190.400 187.685 188.185 -1.115 87 933 +37
Mar15 140507 187.400 188.330 186.550 186.750 -0.500 14 279 +7
Total Volume and Open Interest 6,029 44,369 +44
Lean Hogs(CME)
May14 140507 115.750 115.800 114.750 115.230 -0.820 299 2,275 -106
Jun14 140507 122.730 122.900 120.830 121.180 -2.050 9,788 88,998 -1,374
Jul14 140507 123.000 123.580 122.285 123.035 -0.265 4,588 27,960 +304
Aug14 140507 122.600 122.900 121.300 121.700 -1.100 3,654 45,729 +287
Oct14 140507 103.950 104.400 102.850 103.950 -0.300 1,604 40,464 +143
Dec14 140507 94.750 94.850 93.700 94.800 -0.150 1,331 31,110 +52
Feb15 140507 89.900 90.350 89.500 90.150 +0.100 446 10,598 +70
Apr15 140507 88.900 89.250 88.850 89.000 +0.100 309 6,574 +136
Total Volume and Open Interest 22,116 255,600 -433
Class III Milk(CME)
May14 140507 22.75 22.96 22.70 22.89 +0.19 95 4,907 -1
Jun14 140507 21.12 21.63 21.05 21.49 +0.40 148 4,684 +11
Jul14 140507 20.11 20.63 20.05 20.48 +0.31 76 3,168 +15
Aug14 140507 19.74 20.06 19.70 20.00 +0.27 51 2,633 +23
Sep14 140507 19.75 19.99 19.70 19.82 +0.12 36 2,383 +21
Total Volume and Open Interest 511 25,941 +115
Cocoa(ICE)
May14 140507 2891 2900 2874 2892 -21 4 603 -25
Jul14 140507 2911 2917 2883 2899 -21 5,164 101,243 -586
Sep14 140507 2923 2927 2899 2911 -21 1,571 36,864 -181
Dec14 140507 2937 2937 2910 2922 -22 719 35,750 +137
Mar15 140507 2938 2938 2920 2932 -20 199 20,009 +127
May15 140507 2927 2933 2927 2932 -20 25 4,107 +6
Jul15 140507 2931 2931 2931 2931 -17 0 2,437 +0
Total Volume and Open Interest 7,682 201,923 -522
Coffee "C"(ICE)
May14 140507 198.95 199.85 198.40 198.40 -1.15 13 173 -2
Jul14 140507 202.30 207.50 200.00 201.00 -1.25 9,367 83,186 +81
Sep14 140507 204.25 209.45 202.15 203.15 -1.30 2,063 28,616 +40
Dec14 140507 207.00 212.00 205.05 205.70 -1.25 1,174 21,970 +353
Mar15 140507 209.50 212.85 207.25 207.95 -1.25 194 12,559 +15
May15 140507 210.05 213.25 208.00 208.35 -1.40 49 3,579 -5
Total Volume and Open Interest 12,888 158,570 +487
Orange Juice(ICE)
May14 140507 158.00 159.65 158.00 159.65 +2.65 3 1,716 -2
Jul14 140507 160.20 163.25 160.15 162.90 +2.90 459 15,478 +44
Sep14 140507 161.15 163.95 161.15 163.65 +2.60 184 1,722 +101
Nov14 140507 163.50 164.25 162.80 164.05 +1.35 69 719 +30
Jan15 140507 163.50 164.75 163.50 164.75 +1.40 12 245 +8
Mar15 140507 164.25 164.25 164.25 164.25 +1.40      
Total Volume and Open Interest 727 19,880 +181
Sugar #11(ICE)
Jul14 140507 17.17 17.38 17.11 17.26 +0.06 33,753 431,062 -3,976
Oct14 140507 17.87 18.06 17.81 17.96 +0.08 10,653 163,228 +2,467
Mar15 140507 18.63 18.86 18.63 18.78 +0.10 2,785 103,620 +303
May15 140507 18.65 18.83 18.60 18.78 +0.13 821 24,846 -123
Jul15 140507 18.60 18.80 18.57 18.76 +0.16 251 23,141 +38
Oct15 140507 18.84 19.06 18.84 19.03 +0.19 137 17,100 +27
Mar16 140507 19.28 19.51 19.28 19.48 +0.23 47 10,365 -5
May16 140507 19.17 19.39 19.17 19.39 +0.31 64 1,941 -45
Total Volume and Open Interest 48,893 782,375 -1,126
London Cocoa(LCE)
May14 140507 1800 1800 1782 1788 -13 14,385 33,068 -7,269
Jul14 140507 1813 1813 1794 1801 -12 7,025 76,832 -1,562
Sep14 140507 1818 1818 1800 1807 -11 12,237 40,848 +710
Dec14 140507 1815 1816 1800 1807 -10 2,718 51,282 +567
Mar15 140507 1804 1809 1796 1802 -11 1,012 51,376 +183
May15 140507 1796 1801 1789 1798 -9 338 12,084 +657
Jul15 140507 1796 1796 1789 1796 -8 0 943 +28
Total Volume and Open Interest 37,822 267,683 -6,310
London Sugar(LCE)
Aug14 140507 466.30 469.80 464.00 468.70 +2.10 2,415 46,300 -81
Oct14 140507 471.20 474.70 469.10 473.70 +2.50 983 22,250 +28
Dec14 140507 481.70 485.90 480.00 484.80 +2.50 227 7,735 +33
Mar15 140507 491.00 496.10 491.00 495.80 +2.80 69 6,155 +270
May15 140507 498.40 501.50 498.40 501.50 +3.00 57 2,435 -46
Total Volume and Open Interest 3,751 86,684 +204
Cotton(ICE)
May14 140507 94.04 94.04 91.84 91.84 -1.86 59 421 -58
Jul14 140507 93.99 94.17 92.27 92.55 -1.43 5,508 122,299 +818
Oct14 140507 84.36 84.80 84.29 84.80 +0.08 1 100 -1
Dec14 140507 84.00 84.44 83.61 83.91 -0.21 6,369 63,626 +2,765
Mar15 140507 83.24 83.28 82.75 83.13 -0.11 327 4,673 +117
May15 140507 83.00 83.00 83.00 83.00 -0.17 128 516 +15
Total Volume and Open Interest 12,470 193,300 +3,690
Lumber(CME)
May14 140507 338.5 340.0 335.0 338.6 +0.2 132 573 -63
Jul14 140507 339.6 343.0 338.0 340.8 -0.9 287 3,256 +4
Sep14 140507 341.3 347.5 341.0 347.5 +2.5 56 438 +21
Nov14 140507 345.0 345.2 341.0 345.0 unch 29 93 +14
Total Volume and Open Interest 504 4,362 -24
Crude Oil(NYM)
Jun14 140507 99.83 100.99 99.78 100.77 +1.27 190,002 299,958 -8,674
Jul14 140507 98.96 100.05 98.91 99.96 +1.31 59,995 201,436 +2,496
Aug14 140507 98.04 99.07 97.92 99.02 +1.32 30,729 110,945 +2,306
Sep14 140507 96.98 98.08 96.98 98.03 +1.27 17,435 110,390 +301
Oct14 140507 96.28 97.10 96.10 97.07 +1.21 7,618 67,036 +1,042
Nov14 140507 95.60 96.18 95.31 96.15 +1.14 3,620 45,772 -57
Dec14 140507 94.42 95.39 94.31 95.32 +1.07 24,998 215,978 +1,155
Jan15 140507 93.88 94.47 93.73 94.47 +1.01 1,590 49,984 +179
Feb15 140507 93.18 93.68 93.14 93.67 +0.97 1,204 27,923 -111
Mar15 140507 92.24 93.01 92.24 92.97 +0.94 4,374 48,481 +116
Apr15 140507 91.55 92.28 91.53 92.28 +0.92 787 20,163 +247
May15 140507 90.83 91.68 90.81 91.68 +0.92 529 18,343 +53
Jun15 140507 90.32 91.14 90.32 91.14 +0.92 7,383 67,259 -373
Jul15 140507 90.49 90.49 90.49 90.49 +0.91 421 19,616 -5
Aug15 140507 89.89 89.89 89.89 89.89 +0.90 121 15,893 +12
Sep15 140507 89.20 89.39 89.20 89.39 +0.89 1,652 25,241 +1,092
Total Volume and Open Interest 362,666 1,645,526 +1,061
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140507 99.825 101.000 99.775 100.775 +1.275 5,271 1,772 +2
Jul14 140507 98.900 100.025 98.900 99.950 +1.300 288 1,532 -27
Aug14 140507 99.025 99.025 98.925 99.025 +1.325 69 1,023 +12
Sep14 140507 97.350 98.025 97.350 98.025 +1.275 22 439 +14
Oct14 140507 96.400 97.075 96.400 97.075 +1.225 6 334 +6
Nov14 140507 96.150 96.150 96.150 96.150 +1.150 0 24 +0
Dec14 140507 94.575 95.325 94.575 95.325 +1.075 28 332 -21
Jan15 140507 94.475 94.475 94.475 94.475 +1.025 0 1 +0
Feb15 140507 93.675 93.675 93.675 93.675 +0.975 0 1 +0
Total Volume and Open Interest 5,684 5,536 -14
Heating Oil(NYM)
Jun14 140507 288.77 293.10 288.67 292.75 +3.98 51,530 87,571 -3,236
Jul14 140507 288.60 292.55 288.34 292.19 +3.82 17,695 44,551 +351
Aug14 140507 288.97 292.13 288.28 291.89 +3.69 6,417 18,925 -10
Sep14 140507 288.42 292.08 288.29 291.80 +3.57 3,399 21,450 -339
Oct14 140507 289.15 292.07 288.48 291.75 +3.50 2,122 9,875 +172
Nov14 140507 288.95 291.92 288.84 291.66 +3.48 966 8,258 -299
Dec14 140507 288.18 291.86 288.01 291.49 +3.48 9,698 30,116 -158
Jan15 140507 288.88 291.46 287.98 291.22 +3.43 1,307 9,958 +508
Feb15 140507 287.70 290.58 287.22 290.41 +3.36 933 3,745 +200
Mar15 140507 286.32 289.06 286.32 289.06 +3.30 1,380 4,678 -26
Apr15 140507 286.00 287.50 286.00 287.33 +3.27 352 3,116 +61
May15 140507 284.00 285.92 284.00 285.92 +3.24 255 2,043 -10
Jun15 140507 281.94 284.94 281.94 284.84 +3.27 4,889 11,076 +247
Jul15 140507 283.20 284.08 283.20 284.08 +3.27 170 586 +51
Total Volume and Open Interest 102,944 267,801 -1,200
Gasoline(NYMEX)
Jun14 140507 287.95 292.88 287.18 291.82 +3.24 58,793 116,376 -4,385
Jul14 140507 285.93 290.60 285.36 289.78 +3.28 29,588 65,973 +4,599
Aug14 140507 282.86 287.05 282.44 286.64 +3.17 17,263 31,443 +168
Sep14 140507 279.19 283.31 278.78 282.79 +3.09 10,642 34,341 +368
Oct14 140507 263.71 267.59 263.45 267.34 +3.15 3,411 21,051 +133
Nov14 140507 260.25 263.29 259.57 263.17 +3.10 1,934 13,041 +59
Dec14 140507 257.30 260.65 257.00 260.44 +3.03 2,201 19,718 -56
Jan15 140507 256.49 259.11 255.88 259.09 +2.92 221 6,678 +61
Feb15 140507 259.15 259.15 258.85 258.85 +2.83 445 2,471 -370
Mar15 140507 259.49 259.49 259.49 259.49 +2.79 52 2,609 +28
Total Volume and Open Interest 124,657 318,022 +592
e-miNY RBOB Gasoline(NYM)
Jun14 140507 288.60 291.82 288.60 291.80 +3.20 0 1 +0
Jul14 140507 289.80 289.80 289.78 289.80 +3.30      
Aug14 140507 286.60 286.64 286.60 286.60 +3.10      
Sep14 140507 282.80 282.80 282.79 282.80 +3.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140507 4.786 4.827 4.706 4.740 -0.059 61,239 168,205 -11,470
Jul14 140507 4.805 4.844 4.728 4.754 -0.064 19,946 189,655 +904
Aug14 140507 4.798 4.837 4.725 4.749 -0.063 7,521 61,570 +44
Sep14 140507 4.772 4.811 4.700 4.724 -0.062 6,074 63,852 +378
Oct14 140507 4.778 4.816 4.703 4.729 -0.061 8,780 116,272 -561
Nov14 140507 4.821 4.837 4.743 4.764 -0.059 1,813 41,868 -52
Dec14 140507 4.923 4.939 4.842 4.867 -0.056 1,415 55,552 +172
Jan15 140507 4.965 5.014 4.911 4.934 -0.055 3,388 64,968 +507
Feb15 140507 4.969 4.969 4.880 4.901 -0.052 1,270 26,367 +612
Mar15 140507 4.823 4.865 4.767 4.786 -0.050 2,785 50,567 -295
Apr15 140507 4.259 4.274 4.222 4.243 -0.013 2,814 65,960 -367
May15 140507 4.208 4.221 4.184 4.203 -0.005 1,034 27,202 +494
Jun15 140507 4.238 4.238 4.198 4.220 -0.005 197 16,020 +54
Jul15 140507 4.250 4.250 4.220 4.244 -0.007 174 9,387 +136
Aug15 140507 4.237 4.243 4.213 4.239 -0.007 22 12,957 +9
Sep15 140507 4.225 4.225 4.196 4.224 -0.007 18 7,391 +4
Total Volume and Open Interest 119,560 1,077,170 -9,350
Brent Crude Oil(ICE)
Jun14 140507 107.17 108.25 106.96 108.13 +1.07 215,151 224,686 +0
Jul14 140507 106.54 107.73 106.46 107.61 +1.12 128,067 268,047 +0
Aug14 140507 106.04 107.20 105.92 107.10 +1.15 54,165 126,715 +0
Sep14 140507 105.37 106.54 105.26 106.44 +1.16 29,376 128,759 +0
Oct14 140507 105.33 105.94 104.73 105.86 +1.16 13,270 67,821 +0
Nov14 140507 104.34 105.43 104.21 105.40 +1.17 7,456 53,178 +0
Dec14 140507 103.85 105.00 103.77 104.94 +1.16 46,904 174,158 +0
Jan15 140507 103.45 104.52 103.40 104.49 +1.14 3,229 41,968 +0
Feb15 140507 103.20 104.07 103.00 104.07 +1.12 1,648 23,429 +0
Mar15 140507 103.00 103.66 103.00 103.66 +1.11 3,541 33,120 +0
Apr15 140507 103.29 103.29 103.29 103.29 +1.09 1,219 17,391 +0
May15 140507 102.91 102.91 102.91 102.91 +1.09 417 15,202 +0
Jun15 140507 101.65 102.53 101.49 102.51 +1.08 9,990 73,707 +0
Jul15 140507 102.16 102.16 102.16 102.16 +1.06 347 16,252 +0
Total Volume and Open Interest 533,481 1,512,661 +0
Gas Oil(ICE)
May14 140507 898.00 908.00 896.75 902.00 +1.75 34,660 49,200 +0
Jun14 140507 893.50 905.50 893.50 899.50 +2.00 68,555 126,373 +0
Jul14 140507 892.75 903.25 891.75 897.25 +1.75 26,535 58,716 +0
Aug14 140507 891.50 902.00 890.75 896.00 +1.75 8,815 34,433 +0
Sep14 140507 891.00 900.75 891.00 895.25 +1.75 8,010 35,998 +0
Oct14 140507 890.50 900.25 890.00 894.50 +1.75 5,246 28,901 +0
Nov14 140507 889.75 897.75 889.00 892.50 +1.75 4,003 21,390 +0
Dec14 140507 886.00 895.25 884.75 890.25 +2.00 15,613 75,573 +0
Jan15 140507 883.50 891.50 883.50 887.00 +1.75 594 14,216 +0
Total Volume and Open Interest 172,031 444,800 +0
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140507 1.943 2.065 1.943 2.060 +0.065 286 1,875 -14
Jul14 140507 1.954 2.030 1.952 2.022 +0.050 105 1,383 +21
Aug14 140507 1.961 1.988 1.961 1.986 +0.046 75 1,106 +3
Sep14 140507 1.925 1.949 1.925 1.946 +0.047 15 654 -10
Oct14 140507 1.888 1.913 1.888 1.913 +0.043 109 690 +1
Nov14 140507 1.825 1.879 1.825 1.878 +0.028 39 353 +2
Dec14 140507 1.824 1.841 1.819 1.841 +0.027 33 810 +32
Total Volume and Open Interest 812 7,659 -59
WTI Crude Oil(ICE)
Jun14 140507 99.86 100.99 99.80 100.77 +1.27 33,932 98,542 +0
Jul14 140507 98.98 100.05 98.94 99.96 +1.31 23,900 51,153 +0
Aug14 140507 98.32 99.07 98.01 99.02 +1.32 9,543 25,354 +0
Sep14 140507 97.66 98.08 97.19 98.03 +1.27 7,259 28,408 +0
Oct14 140507 96.55 97.12 96.55 97.07 +1.21 4,416 16,344 +0
Nov14 140507 95.62 96.21 95.42 96.15 +1.14 1,089 12,715 +0
Dec14 140507 94.53 95.38 94.53 95.32 +1.07 10,675 100,963 +0
Jan15 140507 94.13 94.47 94.13 94.47 +1.01 146 8,572 +0
Feb15 140507 93.67 93.67 93.67 93.67 +0.97 103 2,962 +0
Mar15 140507 92.97 92.97 92.97 92.97 +0.94 1,003 11,936 +0
Apr15 140507 92.28 92.28 92.28 92.28 +0.92 103 862 +0
May15 140507 91.68 91.68 91.68 91.68 +0.92 103 1,193 +0
Jun15 140507 90.91 91.22 90.91 91.14 +0.92 438 26,680 +0
Jul15 140507 90.49 90.49 90.49 90.49 +0.91 52 1,498 +0
Aug15 140507 89.89 89.89 89.89 89.89 +0.90 12 985 +0
Sep15 140507 89.39 89.39 89.39 89.39 +0.89 1 6,233 +0
Total Volume and Open Interest 95,637 510,377 +0
US Dollar Index(ICE)
Jun14 140507 79.165 79.290 79.125 79.243 +0.118 8,125 54,500 +933
Sep14 140507 79.255 79.370 79.245 79.357 +0.112 103 1,610 +89
Dec14 140507 79.470 79.497 79.470 79.497 +0.112 1 192 +0
Total Volume and Open Interest 8,229 56,332 +1,022
Australian Dollar(CME)
Jun14 140507 93.21 93.31 92.94 93.14 -0.17 43,386 101,553 -2,509
Sep14 140507 92.62 92.73 92.37 92.56 -0.17 136 605 +11
Dec14 140507 91.98 92.15 91.98 91.98 -0.17 0 18 +0
Total Volume and Open Interest 43,522 102,185 -2,498
British Pound(CME)
Jun14 140507 169.67 169.82 169.46 169.55 -0.25 29,818 231,572 +834
Sep14 140507 169.55 169.68 169.36 169.42 -0.25 101 1,482 +85
Dec14 140507 169.27 169.52 169.27 169.27 -0.25 0 79 +0
Total Volume and Open Interest 29,919 233,197 +919
Canadian Dollar(CME)
Jun14 140507 91.72 91.86 91.59 91.70 -0.11 29,983 109,185 -987
Sep14 140507 91.53 91.62 91.43 91.50 -0.11 559 6,483 +366
Dec14 140507 91.37 91.41 91.21 91.29 -0.12 37 2,467 +19
Mar15 140507 91.09 91.21 91.09 91.09 -0.12 0 436 +0
Total Volume and Open Interest 30,580 118,805 -602
Japanese Yen(CME)
Jun14 140507 98.34 98.61 98.06 98.27 -0.21 64,212 168,016 -2,072
Sep14 140507 98.50 98.65 98.12 98.33 -0.20 321 1,317 +109
Dec14 140507 98.55 98.60 98.39 98.39 -0.21 3 86 +2
Total Volume and Open Interest 64,536 169,479 -1,961
Swiss Franc(CME)
Jun14 140507 114.42 114.53 114.14 114.20 -0.29 18,067 49,580 +2,259
Sep14 140507 114.54 114.58 114.29 114.29 -0.29 9 334 +2
Dec14 140507 114.40 114.68 114.40 114.40 -0.28 0 142 +0
Total Volume and Open Interest 18,076 50,059 +2,261
EuroFX(CME)
Jun14 140507 139.25 139.38 139.08 139.15 -0.17 79,782 259,417 +3,039
Sep14 140507 139.24 139.31 139.08 139.13 -0.17 161 12,029 +78
Dec14 140507 139.10 139.29 139.10 139.12 -0.17 35 449 +16
Total Volume and Open Interest 79,978 272,167 +3,133
Mexican Peso(CME)
May14 140507 770.25 770.25 767.75 770.25 +2.50      
Jun14 140507 765.00 769.00 764.00 768.50 +2.50 32,768 128,051 -594
Total Volume and Open Interest 40,301 146,928 +5,425
Brazilian Real(CME)
Jun14 140507 445.15 447.95 444.35 447.40 +1.70 537 13,454 +286
Jul14 140507 443.75 444.05 440.80 443.75 +1.70 27 205 +0
Aug14 140507 439.90 439.90 438.15 439.90 +1.75 4 0 +0
Sep14 140507 436.00 436.00 434.20 436.00 +1.80 0 1 +0
Total Volume and Open Interest 568 20,184 +286
30-Year T-Bonds(CBOT)
Jun14 140507 136~010 136~110 135~220 136~000 -0~020 215,806 745,046 -2,323
Sep14 140507 135~100 135~160 135~000 135~070 -0~020 748 5,211 +1
Dec14 140507 134~000 134~120 134~000 134~000 -0~120 1 3 +0
Total Volume and Open Interest 216,555 750,260 -2,322
10-Year T-Notes(CBOT)
Jun14 140507 124~210 124~310 124~150 124~280 +0~075 729,086 2,590,799 -12,274
Sep14 140507 123~265 124~020 123~195 124~000 +0~075 4,101 21,761 +1,826
Dec14 140507 123~315 123~315 123~240 123~315 +0~075      
Total Volume and Open Interest 733,187 2,612,560 -10,448
5-Year T-Notes(CBOT)
Jun14 140507 119~142 119~220 119~106 119~204 +0~060 438,258 2,038,037 -16,387
Sep14 140507 118~230 118~284 118~172 118~272 +0~062 4,253 25,856 +3,155
Dec14 140507 118~272 118~272 118~210 118~272 +0~062      
Total Volume and Open Interest 442,511 2,063,893 -13,232
2 Year T-Notes(CBOT)
Jun14 140507 109~294 109~314 109~290 109~312 +0~016 154,927 1,096,421 -7,804
Sep14 140507 109~192 109~216 109~190 109~214 +0~022 2,779 33,044 +1,070
Dec14 140507 109~214 109~214 109~192 109~214 +0~022      
Total Volume and Open Interest 157,706 1,129,465 -6,734
Eurodollars(CME)
Jun14 140507 99.780 99.780 99.775 99.775 unch 24,941 751,061 +424
Sep14 140507 99.760 99.770 99.760 99.765 +0.005 45,415 707,810 +8,505
Dec14 140507 99.720 99.735 99.715 99.730 +0.015 87,524 920,916 +9,092
Mar15 140507 99.620 99.645 99.610 99.640 +0.025 96,600 1,044,770 +5,921
Jun15 140507 99.430 99.465 99.420 99.460 +0.035 139,374 1,081,943 -7,502
Sep15 140507 99.195 99.240 99.180 99.235 +0.045 168,491 1,031,834 +8,567
Dec15 140507 98.915 98.970 98.900 98.965 +0.050 162,249 1,242,553 -8,266
Mar16 140507 98.625 98.685 98.605 98.675 +0.055 139,909 872,053 -8,305
Jun16 140507 98.320 98.395 98.300 98.380 +0.060 152,811 784,674 -10,490
Sep16 140507 98.040 98.115 98.020 98.100 +0.060 135,696 512,838 +8,195
Dec16 140507 97.785 97.855 97.760 97.840 +0.060 143,710 732,416 +11,119
Mar17 140507 97.575 97.645 97.545 97.625 +0.055 90,942 457,916 +5,765
Jun17 140507 97.370 97.440 97.345 97.425 +0.055 55,180 251,125 -182
Sep17 140507 97.195 97.270 97.170 97.250 +0.050 50,777 182,667 +5,502
Dec17 140507 97.040 97.100 97.005 97.080 +0.045 50,322 223,247 +4,863
Mar18 140507 96.900 96.955 96.865 96.935 +0.040 30,659 125,119 -5
Jun18 140507 96.760 96.815 96.730 96.795 +0.035 20,226 138,067 -692
Sep18 140507 96.640 96.695 96.615 96.675 +0.030 15,941 54,275 -1,708
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140507 149~00 149~16 148~13 148~20 -0~18 57,059 483,512 -783
Sep14 140507 147~12 147~30 147~12 147~12 -0~18 212 1,046 +98
Dec14 140507 147~12 147~30 147~12 147~12 -0~18      
Total Volume and Open Interest 57,271 484,558 -685
30 Day Federal Funds(CBOT)
May14 140507 99.910 99.912 99.902 99.912 unch 575 28,811 +225
Jun14 140507 99.905 99.905 99.900 99.905 unch 323 22,867 -33
Jul14 140507 99.900 99.905 99.900 99.905 unch 96 25,474 -45
Aug14 140507 99.895 99.895 99.890 99.895 unch 150 17,229 -48
Sep14 140507 99.890 99.890 99.885 99.890 unch 350 18,584 +0
Oct14 140507 99.890 99.890 99.885 99.890 unch 151 13,442 -6
Total Volume and Open Interest 5,205 321,994 +813
3-Mth Euro-Yen(CME)
Jun14 140507 99.805 99.805 99.805 99.805 unch      
Sep14 140507 99.810 99.810 99.810 99.810 unch      
Dec14 140507 99.805 99.805 99.805 99.805 unch      
Mar15 140507 99.805 99.805 99.805 99.805 unch      
Jun15 140507 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140507 99.795 99.795 99.795 99.795 unch      
Dec15 140507 99.780 99.780 99.780 99.780 unch      
Mar16 140507 99.640 99.640 99.640 99.640 unch      
Jun16 140507 99.500 99.500 99.500 99.500 unch      
Sep16 140507 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140507 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140507 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140507 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140507 99.81 99.81 99.81 99.81 unch      
Jun15 140507 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140507 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140507 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140507 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140507 145.03 145.22 145.03 145.22 +0.19 376 19,737 +197
Sep14 140507 144.77 144.77 144.77 144.77 +0.19 0 6 +0
Dec14 140507 144.20 144.20 144.20 144.20 +0.19      
Total Volume and Open Interest 376 19,743 +197
Euro-Bund(EUREX)
Jun14 140507 144.78 144.89 144.29 144.55 -0.12 183,804 1,142,789 -5,911
Sep14 140507 143.63 143.70 143.20 143.40 -0.12 15 6,158 +6
Dec14 140507 141.05 141.05 141.05 141.05 -0.12 0 3 +0
Total Volume and Open Interest 183,819 1,148,950 -5,905
Euro-Bobl(EUREX)
Jun14 140507 125.86 125.91 125.61 125.73 -0.09 124,381 952,512 -2,461
Sep14 140507 126.42 126.42 126.42 126.42 -0.09 58 1,200 +58
Dec14 140507 125.73 125.73 125.73 125.73 -0.09      
Total Volume and Open Interest 124,439 953,712 -2,403
3-Mth Euribor(EUREX)
Jun14 140507 99.710 99.710 99.710 99.710 unch 0 1,620 +0
Sep14 140507 99.725 99.725 99.725 99.725 -0.005 0 4,382 +0
Dec14 140507 99.720 99.720 99.720 99.720 -0.005 0 2,531 +0
Total Volume and Open Interest 0 31,264 +0
Long Gilt(LIFFE)
Jun14 140507 110~18 110~24 110~09 110~16 -0~01 203,246 363,231 +2,128
Sep14 140507 109~21 109~21 109~21 109~21 -0~01      
Total Volume and Open Interest 203,246 363,231 +2,128
3-Mth Short Sterling(LIFFE)
Jun14 140507 99.45 99.46 99.45 99.46 unch 15,838 373,822 -2,728
Sep14 140507 99.38 99.39 99.37 99.38 -0.01 51,245 439,421 -1,230
Dec14 140507 99.20 99.22 99.19 99.21 0.00 87,090 362,729 -6,309
Mar15 140507 98.98 99.00 98.97 98.99 unch 81,783 320,943 -7,883
Jun15 140507 98.74 98.76 98.73 98.75 unch 91,210 333,702 -182
Sep15 140507 98.49 98.53 98.48 98.50 unch 63,465 299,286 +42
Total Volume and Open Interest 647,875 3,345,041 -10,169
3-Mth Euribor(LIFFE)
Jun14 140507 99.710 99.715 99.705 99.710 unch 82,829 485,873 +0
Sep14 140507 99.730 99.740 99.725 99.725 -0.005 52,936 437,182 +0
Dec14 140507 99.730 99.735 99.720 99.720 -0.005 78,077 408,696 +0
Total Volume and Open Interest 653,246 3,654,644 +0
3-Mth Aus T-Bills(SFE)
Jun14 140507 97.33 97.34 97.33 97.34 unch 6,810 149,354 -970
Sep14 140507 97.33 97.35 97.33 97.34 unch 19,992 202,916 +1,173
Dec14 140507 97.29 97.31 97.28 97.31 +0.02 19,037 189,873 +390
Mar15 140507 97.21 97.24 97.19 97.23 +0.02 41,739 156,198 -124
Jun15 140507 97.11 97.15 97.09 97.14 +0.02 24,781 112,693 +6,336
Sep15 140507 97.00 97.04 96.98 97.03 +0.03 19,782 74,108 -1,253
Dec15 140507 96.88 96.93 96.86 96.92 +0.03 4,281 43,536 +231
Mar16 140507 96.78 96.82 96.74 96.81 +0.03 4,674 26,239 +1,484
Jun16 140507 96.68 96.70 96.68 96.69 +0.03 13 4,578 +4
Sep16 140507 96.59 96.59 96.59 96.59 +0.03 13 1,564 +7
Total Volume and Open Interest 141,167 961,431 +7,310
10-Year Aus T-Bonds(SFE)
Jun14 140507 96.15 96.19 96.12 96.18 +0.04 102,778 626,094 +20,883
Sep14 140507 96.18 96.18 96.18 96.18 +0.04      
Total Volume and Open Interest 102,778 626,094 +20,883
3-Year Aus T-Bonds(SFE)
Jun14 140507 97.12 97.16 97.10 97.15 +0.03 243,308 665,884 +28,291
Sep14 140507 97.15 97.15 97.15 97.15 +0.03      
Total Volume and Open Interest 243,308 665,884 +28,291
Gold(CMX)
Jun14 140507 1307.9 1315.0 1286.6 1288.9 -19.7 115,634 223,946 +4,002
Aug14 140507 1309.0 1315.0 1287.0 1289.3 -19.6 13,740 67,285 +7,766
Oct14 140507 1311.7 1314.0 1287.8 1289.4 -19.6 494 10,545 -54
Dec14 140507 1308.8 1315.1 1288.3 1289.7 -19.6 1,560 29,627 -85
Feb15 140507 1304.8 1304.8 1290.0 1290.0 -19.6 28 4,437 -15
Apr15 140507 1298.2 1299.4 1290.3 1290.3 -19.6 22 8,202 +0
Jun15 140507 1305.4 1305.6 1290.7 1290.7 -19.6 226 10,448 -17
Aug15 140507 1290.0 1292.0 1289.3 1291.3 -19.6 120 8,503 +84
Oct15 140507 1292.2 1292.2 1292.2 1292.2 -19.6 10 460 +0
Dec15 140507 1292.0 1293.4 1292.0 1293.4 -19.6 15 10,871 +11
Feb16 140507 1295.0 1295.0 1295.0 1295.0 -19.6 0 480 +0
Total Volume and Open Interest 134,507 398,636 +9,250
Silver(CMX)
May14 140507 1964.5 1972.0 1928.0 1929.8 -30.0 178 873 -128
Jul14 140507 1960.5 1977.0 1929.5 1934.2 -30.3 27,729 102,247 -798
Sep14 140507 1964.0 1976.0 1934.5 1937.6 -30.3 510 10,307 -31
Dec14 140507 1973.0 1984.0 1939.5 1941.7 -30.4 613 16,032 -124
Mar15 140507 1962.0 1962.0 1945.3 1945.3 -30.4 4 3,093 +2
May15 140507 1947.6 1947.6 1947.6 1947.6 -30.4 2 968 +0
Jul15 140507 1950.0 1950.0 1950.0 1950.0 -30.4 5 3,089 -5
Total Volume and Open Interest 29,233 150,050 -1,121
Platinum(NYMEX)
Jul14 140507 1455.8 1458.7 1433.1 1434.8 -23.3 6,496 61,794 -598
Oct14 140507 1459.7 1459.7 1436.0 1436.2 -23.4 118 2,785 +52
Jan15 140507 1456.0 1456.0 1437.7 1437.7 -23.7 2 65 -2
Apr15 140507 1437.7 1437.7 1437.7 1437.7 -23.7      
Total Volume and Open Interest 6,621 64,647 -548
Palladium(NYMEX)
Jun14 140507 817.15 818.45 795.40 796.70 -21.70 3,136 38,311 +207
Sep14 140507 817.00 818.40 796.60 797.65 -21.80 358 5,639 +231
Dec14 140507 808.50 808.50 797.60 798.10 -21.75 0 235 +0
Total Volume and Open Interest 3,494 44,191 +438
Copper(CMX)
May14 140507 307.05 307.60 303.60 305.05 -2.45 399 2,421 -211
Jul14 140507 305.60 306.20 301.55 303.25 -2.45 18,666 98,317 +541
Sep14 140507 304.70 305.30 300.90 302.60 -2.30 1,184 24,247 +170
Dec14 140507 304.50 304.50 300.80 302.30 -2.20 269 9,443 +175
Mar15 140507 301.00 302.30 301.00 302.10 -2.20 18 1,002 +3
Total Volume and Open Interest 20,768 141,383 +690
DJIA Index(CBOT)
Jun14 140507 16350 16476 16310 16468 +108 154 4,943 +1
Sep14 140507 16399 16399 16289 16399 +110 1 3 +1
Dec14 140507 16329 16329 16219 16329 +110      
Mar15 140507 16250 16250 16140 16250 +110      
Total Volume and Open Interest 155 4,946 +2
E-mini DJIA Index(CBOT)
Jun14 140507 16360 16480 16305 16468 +108 126,416 124,698 +1,820
Sep14 140507 16300 16399 16260 16399 +110 11 142 -6
Dec14 140507 16260 16329 16260 16329 +110 18 15 -5
Mar15 140507 16250 16250 16250 16250 +110      
Total Volume and Open Interest 126,445 124,855 +1,809
S & P 500(CME)
Jun14 140507 1863.80 1875.50 1855.00 1874.20 +9.90 5,081 128,846 -961
Sep14 140507 1865.40 1867.40 1847.40 1866.80 +9.90 2 1,895 +2
Dec14 140507 1857.80 1859.80 1839.80 1859.20 +9.90 52 815 +40
Mar15 140507 1850.40 1852.40 1832.40 1851.80 +9.90 0 393 +0
Total Volume and Open Interest 5,135 131,949 -919
S & P 500 E-Mini(Globex)
Jun14 140507 1864.00 1875.75 1854.50 1874.25 +10.00 1,176,754 2,833,539 +10,502
Sep14 140507 1856.25 1868.00 1847.25 1866.75 +9.75 1,645 17,310 +131
Total Volume and Open Interest 1,178,585 2,854,624 +10,784
NASDAQ 100(CME)
Jun14 140507 3549.80 3566.30 3497.00 3540.50 -10.50 619 18,090 +26
Sep14 140507 3533.80 3544.00 3510.00 3533.80 -10.20      
Dec14 140507 3527.50 3537.80 3527.50 3527.50 -10.30      
Total Volume and Open Interest 619 18,090 +26
NASDAQ 100 E-Mini(Globex)
Jun14 140507 3551.00 3566.50 3497.50 3540.50 -10.50 235,364 349,494 +292
Sep14 140507 3542.00 3554.80 3495.80 3533.80 -10.20 36 394 -4
Total Volume and Open Interest 235,406 349,927 +288
S & P Midcap 400(CME)
Jun14 140507 1355.90 1355.90 1349.70 1355.90 +6.20 1 1,119 +1
Sep14 140507 1353.90 1353.90 1347.70 1353.90 +6.20      
Dec14 140507 1350.80 1350.80 1344.60 1350.80 +6.20      
Total Volume and Open Interest 1 1,119 +1
Volatility Index(CBOE)
May14 140507 14.75 15.00 14.35 14.40 -0.35 47,667 139,026 -556
Jun14 140507 15.80 15.90 15.35 15.45 -0.35 32,333 105,981 +8,606
Jul14 140507 16.28 16.35 15.95 16.00 -0.30 12,933 45,660 +1,145
Aug14 140507 16.75 16.80 16.48 16.50 -0.25 5,086 28,829 +181
Total Volume and Open Interest 108,154 383,957 +11,445
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140507 14260 14305 14045 14230 -30 5,688 60,587 +321
Sep14 140507 14155 14315 14130 14285 -30 1 63 +0
Total Volume and Open Interest 5,689 60,650 +321
Nikkei 225(SGX)
Jun14 140507 14330 14350 14025 14090 -235 36,582 265,986 +467
Sep14 140507 14165 14165 14080 14085 -230 5 8,657 +0
Dec14 140507 14005 14005 14005 14005 -235 0 27,626 +0
Total Volume and Open Interest 36,591 316,820 +467
CAC 40(EURONEXT)
May14 140507 4380.0 4425.0 4370.0 4414.5 +25.0 85,889 300,408 +3,740
Jun14 140507 4345.0 4387.0 4335.0 4379.5 +25.0 3,902 30,190 -508
Jul14 140507 4340.5 4374.5 4340.5 4374.5 +31.0 5 35 +10
Total Volume and Open Interest 89,798 330,787 +3,242
Hang Seng Index(HKFE)
May14 140507 21751 21789 21488 21559 -216 37,882 94,866 -3,392
Jun14 140507 21550 21606 21318 21378 -224 372 8,780 +10
Total Volume and Open Interest 38,315 106,649 -3,376
DAX(EUREX)
Jun14 140507 9431.0 9559.5 9404.0 9525.0 +49.5 76,822 127,984 -260
Sep14 140507 9430.0 9564.0 9426.5 9533.5 +49.5 118 2,042 +12
Dec14 140507 9543.0 9543.0 9543.0 9543.0 +50.0 2 322 +0
Total Volume and Open Interest 76,942 130,348 -248
FT-SE 100(EURONEXT)
Jun14 140507 6758.50 6775.00 6734.50 6761.50 +1.50 104,219 554,287 +3,427
Sep14 140507 6693.50 6712.50 6692.00 6712.50 +1.50 0 449 +1
Dec14 140507 6684.50 6684.50 6684.50 6684.50 +1.50 0 151 +0
Total Volume and Open Interest 104,219 554,887 +3,428
SPI 200(SFE)
Jun14 140507 5472.0 5473.0 5397.0 5420.0 -52.0 23,477 235,393 +474
Sep14 140507 5430.0 5430.0 5362.0 5378.0 -53.0 21 2,752 +2
Dec14 140507 5378.0 5378.0 5378.0 5378.0 -53.0 180 2,462 +180
Total Volume and Open Interest 24,456 243,533 +1,010
FTSE MIB(ISE)
Jun14 140507 21150.00 21215.00 20945.00 20985.00 -263.00 20,717 56,952 -2,250
Sep14 140507 21055.00 21150.00 20890.00 20918.00 -260.00 68 463 +21
Dec14 140507 20798.00 20798.00 20798.00 20798.00 -260.00 0 1 +0
Total Volume and Open Interest 20,785 57,416 -2,229
KOSPI 200(KFE)
Jun14 140507 255.80 256.15 252.25 252.50 -3.25 144,295 112,664 -1,087
Sep14 140507 257.30 257.35 253.80 253.95 -3.15 97 2,775 -9
Dec14 140507 255.70 255.70 255.70 255.70 -3.30 0 516 +0
Total Volume and Open Interest 144,392 116,354 -1,096
GSCI(CME)
May14 140507 650.25 652.20 648.80 652.20 +3.20 133 8,777 -96
Jun14 140507 650.25 650.25 646.50 650.25 +3.50 6 533 +5
Jul14 140507 644.15 644.15 639.50 644.15 +3.70      
Total Volume and Open Interest 139 9,310 -91
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