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 Thu May 08, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140508 1451.00 1475.75 1451.00 1474.25 +23.25 3,019 3,382 -1,850
Jul14 140508 1447.25 1470.25 1446.25 1469.50 +23.25 88,344 289,013 -6,295
Aug14 140508 1394.75 1410.25 1393.25 1407.25 +13.50 6,669 24,828 -157
Sep14 140508 1271.75 1285.00 1270.50 1281.00 +8.25 2,769 14,703 +263
Nov14 140508 1216.50 1227.50 1214.00 1224.00 +6.75 31,851 195,873 +514
Jan15 140508 1223.00 1234.00 1222.75 1230.50 +6.75 2,094 20,668 +395
Mar15 140508 1225.50 1238.25 1225.50 1234.75 +6.25 1,194 8,514 -13
May15 140508 1230.75 1240.50 1230.75 1237.75 +6.00 664 5,483 +110
Jul15 140508 1234.25 1244.00 1234.25 1241.75 +6.50 1,156 8,060 +388
Aug15 140508 1229.75 1229.75 1225.00 1229.75 +4.75 1 27 +0
Sep15 140508 1202.00 1202.00 1196.75 1202.00 +5.25 0 11 +0
Nov15 140508 1186.75 1197.75 1186.75 1195.00 +5.25 515 11,632 +26
Jan16 140508 1195.75 1195.75 1190.50 1195.75 +5.25 1 29 +0
Mar16 140508 1192.00 1192.00 1186.75 1192.00 +5.25 0 5 +0
Total Volume and Open Interest 138,289 582,430 -6,618
Soybean Meal(CBOT)
May14 140508 482.80 492.00 482.50 490.60 +9.30 1,874 2,576 -1,244
Jul14 140508 474.50 484.50 473.90 480.70 +5.80 33,745 160,406 -3,460
Aug14 140508 450.50 456.60 450.00 454.40 +3.50 5,684 24,627 -458
Sep14 140508 418.50 424.20 418.50 421.10 +1.20 1,405 9,814 +228
Oct14 140508 388.40 394.00 388.40 391.70 +2.70 728 11,444 +21
Dec14 140508 386.00 390.70 384.60 388.60 +2.50 7,419 65,703 -62
Jan15 140508 386.70 390.80 386.70 388.30 +2.30 673 7,511 -98
Mar15 140508 385.90 392.00 385.90 389.50 +2.40 580 7,633 +95
May15 140508 389.70 392.20 389.00 389.00 +1.60 223 5,342 +83
Jul15 140508 389.80 392.90 388.00 389.70 +1.70 285 4,068 -92
Total Volume and Open Interest 52,734 301,044 -4,959
Soybean Oil(CBOT)
May14 140508 40.70 41.00 40.70 40.94 +0.27 395 1,083 -136
Jul14 140508 40.90 41.20 40.78 41.12 +0.29 35,785 169,585 +22
Aug14 140508 40.89 41.12 40.79 41.06 +0.25 4,578 18,790 +406
Sep14 140508 40.78 40.95 40.63 40.88 +0.19 2,850 12,170 +219
Oct14 140508 40.57 40.62 40.39 40.57 +0.14 1,137 12,959 -117
Dec14 140508 40.66 40.73 40.44 40.66 +0.14 10,020 81,626 +983
Jan15 140508 40.75 40.81 40.56 40.76 +0.11 326 8,146 +60
Mar15 140508 40.88 40.93 40.71 40.90 +0.07 300 4,214 -99
May15 140508 40.92 41.06 40.82 41.02 +0.09 154 2,621 -6
Jul15 140508 41.02 41.17 40.93 41.14 +0.09 189 1,640 +47
Total Volume and Open Interest 55,794 314,757 +1,400
Canola(WCE)
May14 140508 493.9 493.9 493.9 493.9 +9.3 0 1 +0
Jul14 140508 470.0 481.0 469.6 479.9 +9.3 7,119 90,784 -911
Nov14 140508 477.6 486.4 476.4 486.0 +8.5 5,664 64,935 -2,200
Jan15 140508 482.4 491.2 482.4 491.2 +8.3 822 16,051 -227
Mar15 140508 487.1 495.6 487.1 495.6 +8.0 16 5,316 +13
Total Volume and Open Interest 13,629 181,654 -3,324
Corn(CBOT)
May14 140508 510.75 514.00 505.00 513.25 +3.00 4,147 7,751 -1,146
Jul14 140508 513.75 517.00 508.00 516.50 +2.50 118,389 613,505 +3,949
Sep14 140508 510.25 513.50 505.00 513.25 +2.25 24,044 195,222 +593
Dec14 140508 508.75 512.00 503.50 511.50 +2.00 56,541 393,799 +53
Mar15 140508 517.00 519.50 511.75 519.00 +1.75 4,553 59,830 +922
May15 140508 522.75 525.00 517.75 524.50 +1.50 1,461 12,939 +304
Jul15 140508 527.75 530.00 524.00 529.50 +1.50 2,518 21,222 +1,080
Sep15 140508 506.00 508.25 505.00 508.25 +2.00 34 1,556 +18
Dec15 140508 500.00 502.75 495.75 502.25 +0.75 1,467 40,780 +860
Mar16 140508 508.00 508.50 504.00 508.50 unch 22 637 +2
Total Volume and Open Interest 213,185 1,349,953 +6,638
Wheat(CBOT)
May14 140508 722.00 729.75 721.00 726.75 -3.00 1,185 620 -243
Jul14 140508 733.75 737.75 727.75 735.25 -2.50 55,629 223,714 +553
Sep14 140508 742.75 746.50 736.25 743.75 -2.75 11,462 49,650 +1,010
Dec14 140508 755.00 759.00 749.25 757.25 -2.50 15,048 57,896 +1,680
Mar15 140508 765.00 771.25 761.25 769.25 -2.00 2,332 17,260 +335
May15 140508 771.25 776.50 769.25 773.50 -3.00 264 1,761 -40
Total Volume and Open Interest 87,154 362,059 +3,861
Wheat(KCBT)
May14 140508 836.25 836.50 830.50 832.50 -4.00 41 87 -32
Jul14 140508 841.50 844.25 828.25 842.50 +1.00 15,621 92,835 +729
Sep14 140508 844.00 847.00 832.00 845.75 +1.00 4,032 20,067 +609
Dec14 140508 847.50 854.25 838.75 853.75 +2.50 4,637 31,849 +717
Mar15 140508 847.25 856.00 841.50 856.00 +3.25 532 2,972 +136
May15 140508 844.00 846.00 842.00 846.00 +4.00 137 450 +43
Total Volume and Open Interest 25,326 150,685 +2,381
Wheat(MGE)
May14 140508 795.00 795.00 795.00 795.00 unch 8 22 -161
Jul14 140508 806.00 806.75 795.25 805.75 -0.75 5,591 35,771 +289
Sep14 140508 811.50 813.75 802.00 813.00 -1.25 1,919 14,589 -14
Dec14 140508 822.00 823.75 812.00 822.50 -1.50 1,817 16,841 +677
Mar15 140508 826.75 829.50 818.50 829.25 +1.25 364 4,937 +212
Total Volume and Open Interest 9,916 72,962 +1,108
Oats(CBOT)
May14 140508 410.00 410.00 408.75 409.00 +0.25 52 44 -50
Jul14 140508 356.00 357.75 352.00 353.00 -3.00 271 4,878 +63
Sep14 140508 336.75 343.00 336.75 340.00 -3.00 4 161 +1
Dec14 140508 331.00 335.25 330.50 331.25 +0.75 52 2,056 +13
Total Volume and Open Interest 396 7,300 +26
Rough Rice(CBOT)
May14 140508 15.40 15.40 15.27 15.31 -0.09 0 13 +0
Jul14 140508 15.53 15.56 15.48 15.50 -0.05 277 5,848 +18
Sep14 140508 14.52 14.54 14.48 14.48 -0.04 71 1,622 +23
Nov14 140508 14.65 14.65 14.61 14.63 -0.04 8 544 +3
Total Volume and Open Interest 356 8,028 +44
Live Cattle(CME)
Jun14 140508 137.785 138.150 137.500 137.935 +0.360 22,437 157,853 -2,563
Aug14 140508 137.500 137.950 137.300 137.600 +0.200 13,616 93,165 +3,286
Oct14 140508 141.825 142.450 141.825 142.250 +0.200 6,099 48,828 +684
Dec14 140508 144.250 144.535 144.075 144.285 +0.085 3,033 25,357 +236
Feb15 140508 145.380 145.685 145.200 145.485 +0.160 596 10,671 +81
Apr15 140508 145.600 145.950 145.450 145.550 -0.050 424 4,500 +151
Total Volume and Open Interest 46,397 342,090 +2,014
Feeder Cattle(CME)
May14 140508 183.250 184.050 183.150 183.500 +0.465 1,897 5,996 -867
Aug14 140508 190.880 191.450 190.185 190.285 -0.400 3,842 26,405 +935
Sep14 140508 191.250 191.785 190.535 190.650 -0.550 527 3,978 +15
Oct14 140508 191.500 192.035 190.750 191.035 -0.500 672 4,447 +96
Nov14 140508 191.000 191.600 190.330 190.380 -0.670 327 2,529 +67
Jan15 140508 188.400 188.580 187.080 187.400 -0.785 171 985 +52
Mar15 140508 186.800 187.050 185.800 186.500 -0.250 55 299 +20
Total Volume and Open Interest 7,492 44,688 +319
Lean Hogs(CME)
May14 140508 114.730 114.950 114.150 114.900 -0.330 533 2,078 -197
Jun14 140508 120.885 121.430 119.930 120.150 -1.030 20,032 89,172 +174
Jul14 140508 122.700 123.850 122.430 123.430 +0.395 7,165 29,291 +1,331
Aug14 140508 121.450 122.200 121.180 121.850 +0.150 6,529 45,437 -292
Oct14 140508 103.580 104.150 102.930 104.100 +0.150 3,592 40,564 +100
Dec14 140508 94.800 94.800 93.650 94.385 -0.415 1,500 31,184 +74
Feb15 140508 90.050 90.400 89.830 90.230 +0.080 350 10,717 +119
Apr15 140508 89.100 89.350 88.900 88.950 -0.050 146 6,642 +68
Total Volume and Open Interest 39,961 257,074 +1,474
Class III Milk(CME)
May14 140508 22.78 22.90 22.75 22.84 -0.05 205 4,987 +80
Jun14 140508 21.54 21.84 21.47 21.69 +0.20 265 4,721 +37
Jul14 140508 20.50 20.80 20.48 20.65 +0.17 190 3,244 +76
Aug14 140508 20.00 20.20 19.99 20.14 +0.14 95 2,652 +19
Sep14 140508 20.00 20.00 19.82 19.93 +0.11 26 2,391 +8
Total Volume and Open Interest 928 26,258 +317
Cocoa(ICE)
May14 140508 2872 2889 2872 2883 -9 2 603 +0
Jul14 140508 2898 2898 2849 2894 -5 6,858 100,617 -626
Sep14 140508 2900 2911 2862 2908 -3 2,785 37,272 +408
Dec14 140508 2919 2924 2875 2920 -2 1,193 35,821 +71
Mar15 140508 2929 2931 2889 2930 -2 442 20,090 +81
May15 140508 2924 2931 2924 2931 -1 72 4,108 +1
Jul15 140508 2926 2932 2926 2932 +1 1 2,437 +0
Total Volume and Open Interest 11,354 201,857 -66
Coffee "C"(ICE)
May14 140508 198.40 198.40 192.95 192.95 -5.45 33 143 -30
Jul14 140508 200.70 200.85 195.25 195.50 -5.50 10,079 82,739 -447
Sep14 140508 202.10 203.00 197.50 197.70 -5.45 4,147 28,712 +96
Dec14 140508 205.25 205.45 200.10 200.25 -5.45 893 22,048 +78
Mar15 140508 208.00 208.00 202.50 202.55 -5.40 576 12,563 +4
May15 140508 208.45 208.45 203.05 203.05 -5.30 141 3,570 -9
Total Volume and Open Interest 16,015 158,272 -298
Orange Juice(ICE)
May14 140508 157.55 157.55 157.55 157.55 -2.10 19 1,697 -19
Jul14 140508 161.50 163.90 160.55 161.20 -1.70 345 15,450 -28
Sep14 140508 164.00 164.40 161.50 162.10 -1.55 225 1,813 +91
Nov14 140508 164.70 164.70 162.00 162.25 -1.80 37 750 +31
Jan15 140508 165.25 165.25 162.85 162.85 -1.90 5 244 -1
Mar15 140508 162.35 162.35 162.35 162.35 -1.90      
Total Volume and Open Interest 631 19,954 +74
Sugar #11(ICE)
Jul14 140508 17.27 17.36 17.07 17.24 -0.02 52,379 428,064 -2,998
Oct14 140508 17.96 18.05 17.79 17.94 -0.02 20,911 164,619 +1,391
Mar15 140508 18.78 18.84 18.63 18.74 -0.04 8,539 105,053 +1,433
May15 140508 18.76 18.82 18.64 18.71 -0.07 1,504 24,722 -124
Jul15 140508 18.74 18.78 18.64 18.68 -0.08 800 23,281 +140
Oct15 140508 19.02 19.05 18.93 18.94 -0.09 210 17,247 +147
Mar16 140508 19.48 19.51 19.39 19.39 -0.09 97 10,392 +27
May16 140508 19.40 19.45 19.32 19.32 -0.07 9 1,939 -2
Total Volume and Open Interest 84,678 782,434 +59
London Cocoa(LCE)
May14 140508 1788 1788 1757 1784 -4 7,601 20,787 -12,281
Jul14 140508 1803 1805 1771 1799 -2 9,767 76,022 -810
Sep14 140508 1810 1810 1780 1807 unch 7,216 44,489 +3,641
Dec14 140508 1808 1811 1782 1808 +1 5,923 51,487 +205
Mar15 140508 1803 1807 1779 1804 +2 3,625 51,297 -79
May15 140508 1793 1800 1774 1800 +2 1,706 12,192 +108
Jul15 140508 1792 1799 1777 1799 +3 30 943 +0
Total Volume and Open Interest 35,991 258,534 -9,149
London Sugar(LCE)
Aug14 140508 468.30 470.90 464.30 469.20 +0.50 4,144 45,893 -407
Oct14 140508 473.10 475.50 469.60 473.60 -0.10 1,760 22,268 +18
Dec14 140508 484.30 486.40 482.00 484.10 -0.70 340 7,851 +116
Mar15 140508 495.30 496.80 493.70 494.20 -1.60 132 6,166 +11
May15 140508 499.20 499.90 499.00 499.60 -1.90 19 2,434 -1
Total Volume and Open Interest 6,417 86,421 -263
Cotton(ICE)
May14 140507 94.04 94.04 91.84 91.84 -1.86 59 421 -58
Jul14 140508 92.56 94.27 92.27 93.05 +0.50 7,780 123,160 +861
Oct14 140508 84.80 84.81 84.44 84.44 -0.36 40 99 -1
Dec14 140508 83.91 84.74 83.40 83.51 -0.40 3,631 64,700 +1,074
Mar15 140508 83.10 83.77 82.70 82.70 -0.43 298 4,838 +165
May15 140508 83.03 83.03 82.51 82.51 -0.49 74 571 +55
Total Volume and Open Interest 11,859 195,428 +2,128
Lumber(CME)
May14 140508 338.0 340.0 337.0 337.0 -1.6 136 493 -80
Jul14 140508 342.0 344.5 341.1 342.8 +2.0 345 3,261 +5
Sep14 140508 346.1 348.2 346.0 348.2 +0.7 59 478 +40
Nov14 140508 344.0 346.0 344.0 344.0 -1.0 3 93 +0
Total Volume and Open Interest 543 4,327 -35
Crude Oil(NYM)
Jun14 140508 100.82 100.93 99.87 100.26 -0.51 251,208 288,088 -11,870
Jul14 140508 99.99 100.12 99.10 99.54 -0.42 116,119 198,619 -2,817
Aug14 140508 99.08 99.16 98.21 98.65 -0.37 47,882 115,890 +4,945
Sep14 140508 98.10 98.16 97.26 97.71 -0.32 24,491 111,434 +1,044
Oct14 140508 97.13 97.13 96.36 96.80 -0.27 12,071 67,416 +380
Nov14 140508 96.26 96.26 95.51 95.93 -0.22 7,053 46,420 +648
Dec14 140508 95.28 95.41 94.65 95.13 -0.19 38,832 215,186 -792
Jan15 140508 94.52 94.55 93.85 94.30 -0.17 3,839 49,700 -284
Feb15 140508 93.29 93.52 93.24 93.52 -0.15 2,596 28,445 +522
Mar15 140508 92.81 92.84 92.44 92.84 -0.13 7,297 48,025 -456
Apr15 140508 92.09 92.18 92.09 92.18 -0.10 1,583 20,570 +407
May15 140508 91.60 91.60 91.60 91.60 -0.08 1,038 18,341 -2
Jun15 140508 91.06 91.07 90.63 91.07 -0.07 8,587 67,482 +223
Jul15 140508 90.43 90.43 90.43 90.43 -0.06 749 19,628 +12
Aug15 140508 89.84 89.84 89.84 89.84 -0.05 501 16,332 +439
Sep15 140508 89.35 89.35 89.35 89.35 -0.04 73 25,241 +0
Total Volume and Open Interest 534,900 1,638,412 -7,114
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140508 100.775 100.950 99.850 100.250 -0.525 5,743 1,556 -216
Jul14 140508 100.150 100.150 99.100 99.550 -0.400 431 1,715 +183
Aug14 140508 98.925 98.925 98.400 98.650 -0.375 140 991 -32
Sep14 140508 97.875 97.875 97.600 97.700 -0.325 69 508 +69
Oct14 140508 96.800 96.800 96.800 96.800 -0.275 14 320 -14
Nov14 140508 95.925 95.925 95.925 95.925 -0.225 12 36 +12
Dec14 140508 94.900 95.125 94.875 95.125 -0.200 16 336 +4
Jan15 140508 94.300 94.300 94.300 94.300 -0.175 0 1 +0
Feb15 140508 93.525 93.525 93.525 93.525 -0.150 0 1 +0
Total Volume and Open Interest 6,425 5,542 +6
Heating Oil(NYM)
Jun14 140508 292.95 293.19 290.69 292.02 -0.73 50,891 82,517 -5,054
Jul14 140508 292.55 292.55 290.21 291.42 -0.77 20,257 44,503 -48
Aug14 140508 291.89 291.89 289.95 291.08 -0.81 9,796 20,315 +1,390
Sep14 140508 291.74 291.74 289.92 291.02 -0.78 6,082 20,986 -464
Oct14 140508 291.59 291.70 289.95 291.00 -0.75 4,342 9,761 -114
Nov14 140508 290.41 291.40 290.04 290.94 -0.72 1,626 7,969 -289
Dec14 140508 291.77 291.77 289.69 290.81 -0.68 10,135 30,885 +769
Jan15 140508 291.02 291.02 289.70 290.59 -0.63 810 9,987 +29
Feb15 140508 289.06 289.97 288.95 289.83 -0.58 305 3,851 +106
Mar15 140508 287.76 288.53 287.76 288.53 -0.53 739 4,754 +76
Apr15 140508 285.90 286.86 285.90 286.86 -0.47 319 3,138 +22
May15 140508 284.80 285.52 284.80 285.52 -0.40 397 2,185 +142
Jun15 140508 283.15 284.62 283.15 284.51 -0.33 4,512 12,371 +1,295
Jul15 140508 283.81 283.81 283.81 283.81 -0.27 203 688 +102
Total Volume and Open Interest 112,087 266,412 -1,389
Gasoline(NYMEX)
Jun14 140508 292.50 292.50 289.19 290.50 -1.32 71,448 111,675 -4,701
Jul14 140508 290.09 290.17 287.40 288.54 -1.24 46,959 70,506 +4,533
Aug14 140508 286.36 286.63 284.39 285.49 -1.15 24,271 34,133 +2,690
Sep14 140508 282.68 282.74 280.69 281.71 -1.08 15,088 34,285 -56
Oct14 140508 267.13 267.13 265.18 266.46 -0.88 4,559 20,717 -334
Nov14 140508 262.32 262.57 261.50 262.46 -0.71 2,421 13,332 +291
Dec14 140508 259.62 259.96 258.45 259.75 -0.69 2,350 19,544 -174
Jan15 140508 258.24 258.44 257.47 258.44 -0.65 147 6,692 +14
Feb15 140508 257.39 258.24 257.39 258.24 -0.61 165 2,398 -73
Mar15 140508 258.05 259.07 258.00 259.07 -0.42 58 2,586 -23
Total Volume and Open Interest 167,633 320,225 +2,203
e-miNY RBOB Gasoline(NYM)
Jun14 140508 290.50 290.50 290.50 290.50 -1.30 3 4 +3
Jul14 140508 288.50 288.54 288.50 288.50 -1.30      
Aug14 140508 285.50 285.50 285.49 285.50 -1.10      
Sep14 140508 281.70 281.71 281.70 281.70 -1.10      
Total Volume and Open Interest 3 4 +3
Natural Gas(NYM)
Jun14 140508 4.750 4.754 4.560 4.572 -0.168 98,740 161,743 -6,462
Jul14 140508 4.760 4.766 4.574 4.583 -0.171 46,330 189,227 -428
Aug14 140508 4.751 4.759 4.571 4.579 -0.170 22,486 63,403 +1,833
Sep14 140508 4.721 4.733 4.546 4.553 -0.171 16,325 64,633 +781
Oct14 140508 4.740 4.740 4.554 4.560 -0.169 17,426 115,200 -1,072
Nov14 140508 4.744 4.751 4.597 4.599 -0.165 4,290 41,408 -460
Dec14 140508 4.860 4.860 4.695 4.703 -0.164 3,133 56,102 +550
Jan15 140508 4.932 4.932 4.763 4.771 -0.163 7,659 65,620 +652
Feb15 140508 4.874 4.878 4.740 4.745 -0.156 1,746 26,448 +81
Mar15 140508 4.795 4.795 4.637 4.644 -0.142 6,677 51,036 +469
Apr15 140508 4.225 4.240 4.146 4.158 -0.085 7,710 65,255 -705
May15 140508 4.188 4.200 4.119 4.130 -0.073 1,678 27,814 +612
Jun15 140508 4.215 4.215 4.137 4.149 -0.071 390 16,203 +183
Jul15 140508 4.238 4.238 4.159 4.173 -0.071 261 9,611 +224
Aug15 140508 4.225 4.225 4.151 4.168 -0.071 34 12,977 +20
Sep15 140508 4.241 4.247 4.139 4.153 -0.071 100 7,425 +34
Total Volume and Open Interest 238,692 1,074,913 -2,257
Brent Crude Oil(ICE)
Jun14 140508 108.07 108.15 107.38 108.04 -0.09 194,542 196,291 -28,395
Jul14 140508 107.61 107.61 106.86 107.49 -0.12 131,496 283,801 +15,754
Aug14 140508 106.99 107.00 106.36 106.94 -0.16 66,067 157,535 +30,820
Sep14 140508 106.32 106.35 105.70 106.29 -0.15 42,702 130,839 +2,080
Oct14 140508 105.72 105.77 105.12 105.72 -0.14 22,288 73,140 +5,319
Nov14 140508 105.23 105.31 104.70 105.27 -0.13 12,169 53,493 +315
Dec14 140508 104.80 104.86 104.20 104.82 -0.12 57,743 175,804 +1,646
Jan15 140508 104.32 104.41 103.83 104.38 -0.11 3,858 43,479 +1,511
Feb15 140508 103.67 103.96 103.48 103.96 -0.11 2,027 23,274 -155
Mar15 140508 103.22 103.56 103.20 103.56 -0.10 3,112 33,261 +141
Apr15 140508 103.20 103.20 103.20 103.20 -0.09 1,430 17,409 +18
May15 140508 102.83 102.83 102.83 102.83 -0.08 820 15,100 -102
Jun15 140508 102.36 102.49 101.90 102.45 -0.06 9,107 73,656 -51
Jul15 140508 102.11 102.11 102.11 102.11 -0.05 182 16,488 +236
Total Volume and Open Interest 566,181 1,540,545 +27,884
Gas Oil(ICE)
May14 140508 906.00 908.00 901.00 903.25 +1.25 31,546 42,933 -6,267
Jun14 140508 904.50 904.50 898.00 899.50 unch 91,109 123,773 -2,600
Jul14 140508 901.50 901.75 896.00 897.25 unch 46,634 67,831 +9,115
Aug14 140508 900.00 900.25 895.00 896.25 +0.25 21,339 35,233 +800
Sep14 140508 898.50 898.75 895.00 895.50 +0.25 17,163 38,619 +2,621
Oct14 140508 898.25 898.25 894.50 894.75 +0.25 6,365 31,211 +2,310
Nov14 140508 894.25 895.50 892.50 892.75 +0.25 2,382 21,471 +81
Dec14 140508 893.50 893.75 889.25 890.25 unch 13,288 77,341 +1,768
Jan15 140508 890.25 890.25 887.00 887.00 unch 532 14,552 +336
Total Volume and Open Interest 230,358 452,964 +8,164
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140508 2.062 2.162 2.051 2.155 +0.095 460 1,638 -237
Jul14 140508 2.049 2.105 2.049 2.100 +0.078 264 1,396 +13
Aug14 140508 2.047 2.055 2.031 2.054 +0.068 230 1,076 -30
Sep14 140508 1.958 2.010 1.958 2.005 +0.059 152 639 -15
Oct14 140508 1.935 1.971 1.935 1.970 +0.057 113 708 +18
Nov14 140508 1.907 1.933 1.907 1.932 +0.054 126 391 +38
Dec14 140508 1.892 1.899 1.892 1.896 +0.055 461 544 -266
Total Volume and Open Interest 2,042 7,184 -475
WTI Crude Oil(ICE)
Jun14 140508 100.78 100.86 99.88 100.26 -0.51 45,989 93,203 -5,339
Jul14 140508 99.91 99.91 99.13 99.54 -0.42 28,079 55,451 +4,298
Aug14 140508 99.04 99.04 98.23 98.65 -0.37 8,056 26,517 +1,163
Sep14 140508 97.79 97.79 97.31 97.71 -0.32 5,565 28,816 +408
Oct14 140508 96.81 96.81 96.76 96.80 -0.27 2,080 17,272 +928
Nov14 140508 95.91 95.93 95.78 95.93 -0.22 1,128 12,471 -244
Dec14 140508 95.41 95.41 94.65 95.13 -0.19 11,502 100,733 -230
Jan15 140508 94.55 94.56 94.30 94.30 -0.17 98 8,577 +5
Feb15 140508 93.47 93.52 93.47 93.52 -0.15 148 2,991 +29
Mar15 140508 92.84 92.84 92.84 92.84 -0.13 354 11,942 +6
Apr15 140508 92.18 92.18 92.18 92.18 -0.10 91 903 +41
May15 140508 91.60 91.60 91.60 91.60 -0.08 71 1,179 -14
Jun15 140508 91.02 91.07 91.02 91.07 -0.07 526 26,720 +40
Jul15 140508 90.43 90.43 90.43 90.43 -0.06 2 1,497 -1
Aug15 140508 89.84 89.84 89.84 89.84 -0.05 1 992 +7
Sep15 140508 89.35 89.35 89.35 89.35 -0.04 3 6,233 +0
Total Volume and Open Interest 105,656 511,969 +1,592
US Dollar Index(ICE)
Jun14 140508 79.270 79.505 78.930 79.402 +0.160 27,535 57,832 +3,332
Sep14 140508 79.395 79.610 79.055 79.518 +0.160 521 1,762 +152
Dec14 140508 79.455 79.658 79.240 79.658 +0.160 61 225 +33
Total Volume and Open Interest 28,118 59,850 +3,518
Australian Dollar(CME)
Jun14 140508 93.03 93.71 92.95 93.52 +0.38 84,400 104,189 +2,636
Sep14 140508 92.37 93.12 92.37 92.93 +0.37 306 720 +115
Dec14 140508 92.36 92.36 91.98 92.36 +0.38 2 18 +0
Total Volume and Open Interest 84,708 104,936 +2,751
British Pound(CME)
Jun14 140508 169.48 169.69 169.20 169.39 -0.16 97,888 239,716 +8,144
Sep14 140508 169.40 169.55 169.09 169.26 -0.16 408 1,445 -37
Dec14 140508 169.11 169.27 169.11 169.11 -0.16 0 79 +0
Total Volume and Open Interest 98,297 241,304 +8,107
Canadian Dollar(CME)
Jun14 140508 91.69 92.40 91.62 92.34 +0.64 57,188 112,351 +3,166
Sep14 140508 91.45 92.18 91.44 92.14 +0.64 1,265 6,778 +295
Dec14 140508 91.25 91.95 91.25 91.93 +0.64 91 2,472 +5
Mar15 140508 91.73 91.73 91.09 91.73 +0.64 8 441 +5
Total Volume and Open Interest 58,565 122,287 +3,482
Japanese Yen(CME)
Jun14 140508 98.17 98.58 98.10 98.56 +0.29 113,633 165,684 -2,332
Sep14 140508 98.27 98.62 98.19 98.62 +0.29 656 1,283 -34
Dec14 140508 98.69 98.69 98.39 98.69 +0.30 0 86 +0
Total Volume and Open Interest 114,289 167,113 -2,366
Swiss Franc(CME)
Jun14 140508 114.17 114.93 113.60 113.76 -0.44 33,275 55,052 +5,472
Sep14 140508 114.24 115.03 113.76 113.85 -0.44 36 341 +7
Dec14 140508 113.96 114.40 113.96 113.96 -0.44 0 142 +0
Total Volume and Open Interest 33,311 55,538 +5,479
EuroFX(CME)
Jun14 140508 139.10 139.93 138.31 138.52 -0.63 167,873 263,833 +4,416
Sep14 140508 139.09 139.86 138.32 138.51 -0.62 862 12,444 +415
Dec14 140508 139.36 139.80 138.44 138.51 -0.61 30 464 +15
Total Volume and Open Interest 168,779 277,013 +4,846
Mexican Peso(CME)
May14 140508 771.75 771.75 770.25 771.75 +1.50      
Jun14 140508 768.50 772.00 768.50 770.00 +1.50 29,043 125,326 -2,725
Total Volume and Open Interest 32,317 146,465 -463
Brazilian Real(CME)
Jun14 140508 448.20 451.30 446.00 449.60 +2.20 161 13,542 +88
Jul14 140508 447.00 447.55 445.95 445.95 +2.20 0 205 +0
Aug14 140508 441.85 441.85 439.90 441.85 +1.95      
Sep14 140508 438.15 438.15 436.00 438.15 +2.15 0 1 +0
Total Volume and Open Interest 164 20,272 +88
30-Year T-Bonds(CBOT)
Jun14 140508 136~010 136~220 135~230 136~060 +0~060 283,601 740,279 -4,767
Sep14 140508 135~070 135~290 134~310 135~130 +0~060 2,001 5,764 +553
Dec14 140508 134~000 134~060 134~000 134~060 +0~060 0 3 +0
Total Volume and Open Interest 285,602 746,046 -4,214
10-Year T-Notes(CBOT)
Jun14 140508 124~270 125~050 124~245 125~035 +0~075 966,666 2,595,335 +4,536
Sep14 140508 124~005 124~090 123~290 124~075 +0~075 3,398 23,150 +1,389
Dec14 140508 124~070 124~070 123~315 124~070 +0~075      
Total Volume and Open Interest 970,064 2,618,485 +5,925
5-Year T-Notes(CBOT)
Jun14 140508 119~186 119~256 119~172 119~254 +0~050 532,474 2,035,932 -2,105
Sep14 140508 118~262 119~004 118~254 119~004 +0~052 1,201 26,573 +717
Dec14 140508 119~004 119~004 118~272 119~004 +0~052      
Total Volume and Open Interest 533,675 2,062,505 -1,388
2 Year T-Notes(CBOT)
Jun14 140508 109~310 110~004 109~304 110~000 +0~006 138,859 1,088,934 -7,487
Sep14 140508 109~206 109~224 109~206 109~224 +0~010 2,213 33,286 +242
Dec14 140508 109~224 109~224 109~214 109~224 +0~010      
Total Volume and Open Interest 141,072 1,122,220 -7,245
Eurodollars(CME)
Jun14 140508 99.775 99.785 99.775 99.775 unch 28,974 751,403 +342
Sep14 140508 99.765 99.770 99.765 99.765 unch 37,637 709,262 +1,452
Dec14 140508 99.730 99.740 99.725 99.735 +0.005 54,219 923,668 +2,752
Mar15 140508 99.640 99.660 99.635 99.655 +0.015 78,800 1,059,544 +14,774
Jun15 140508 99.465 99.485 99.450 99.485 +0.025 114,047 1,084,521 +2,578
Sep15 140508 99.235 99.270 99.225 99.265 +0.030 121,581 1,021,898 -9,936
Dec15 140508 98.960 99.010 98.950 99.005 +0.040 133,720 1,238,659 -3,894
Mar16 140508 98.670 98.730 98.665 98.725 +0.050 120,664 866,834 -5,219
Jun16 140508 98.375 98.440 98.365 98.435 +0.055 123,522 782,003 -2,671
Sep16 140508 98.095 98.160 98.085 98.155 +0.055 133,341 531,175 +18,337
Dec16 140508 97.830 97.900 97.825 97.895 +0.055 120,089 738,319 +5,903
Mar17 140508 97.620 97.685 97.610 97.680 +0.055 82,330 462,196 +4,280
Jun17 140508 97.410 97.480 97.410 97.475 +0.050 57,167 248,893 -2,232
Sep17 140508 97.240 97.305 97.235 97.300 +0.050 46,063 185,470 +2,803
Dec17 140508 97.075 97.130 97.070 97.125 +0.045 49,669 225,890 +2,643
Mar18 140508 96.925 96.990 96.925 96.975 +0.040 25,778 126,607 +1,488
Jun18 140508 96.795 96.850 96.790 96.830 +0.035 17,572 137,755 -312
Sep18 140508 96.675 96.725 96.665 96.705 +0.030 16,219 54,179 -96
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140508 148~20 149~16 147~27 148~14 -0~06 60,762 482,747 -765
Sep14 140508 147~08 147~16 146~24 147~07 -0~05 7 1,051 +5
Dec14 140508 147~07 147~12 147~07 147~07 -0~05      
Total Volume and Open Interest 60,769 483,798 -760
30 Day Federal Funds(CBOT)
May14 140508 99.910 99.912 99.908 99.912 unch 983 28,985 +174
Jun14 140508 99.905 99.910 99.905 99.905 unch 0 22,867 +0
Jul14 140508 99.905 99.910 99.900 99.905 unch 1,872 26,871 +1,397
Aug14 140508 99.895 99.900 99.895 99.895 unch 116 17,253 +24
Sep14 140508 99.890 99.895 99.890 99.890 unch 322 18,762 +178
Oct14 140508 99.890 99.895 99.885 99.890 unch 341 13,511 +69
Total Volume and Open Interest 5,314 324,337 +2,343
3-Mth Euro-Yen(CME)
Jun14 140508 99.805 99.805 99.805 99.805 unch      
Sep14 140508 99.810 99.810 99.810 99.810 unch      
Dec14 140508 99.805 99.805 99.805 99.805 unch      
Mar15 140508 99.805 99.805 99.805 99.805 unch      
Jun15 140508 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140508 99.795 99.795 99.795 99.795 unch      
Dec15 140508 99.780 99.780 99.780 99.780 unch      
Mar16 140508 99.640 99.640 99.640 99.640 unch      
Jun16 140508 99.500 99.500 99.500 99.500 unch      
Sep16 140508 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140508 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140508 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140508 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140508 99.81 99.81 99.81 99.81 unch      
Jun15 140508 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140508 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140508 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140508 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140508 145.21 145.21 145.12 145.12 -0.10 158 19,703 -34
Sep14 140508 144.67 144.67 144.67 144.67 -0.10 0 6 +0
Dec14 140508 144.10 144.10 144.10 144.10 -0.10      
Total Volume and Open Interest 158 19,709 -34
Euro-Bund(EUREX)
Jun14 140508 144.55 144.96 144.35 144.89 +0.34 460,222 1,132,336 -10,453
Sep14 140508 143.42 143.80 143.27 143.74 +0.34 2,039 8,161 +2,003
Dec14 140508 141.39 141.39 141.39 141.39 +0.34 0 3 +0
Total Volume and Open Interest 462,261 1,140,500 -8,450
Euro-Bobl(EUREX)
Jun14 140508 125.75 126.00 125.62 125.97 +0.24 322,006 946,266 -6,246
Sep14 140508 126.56 126.70 126.56 126.70 +0.28 549 1,717 +517
Dec14 140508 125.97 125.97 125.97 125.97 +0.24      
Total Volume and Open Interest 322,555 947,983 -5,729
3-Mth Euribor(EUREX)
Jun14 140508 99.730 99.730 99.730 99.730 +0.020 0 1,620 +0
Sep14 140508 99.755 99.760 99.755 99.760 +0.035 5 4,387 +5
Dec14 140508 99.760 99.760 99.760 99.760 +0.040 0 2,531 +0
Total Volume and Open Interest 143 31,210 -54
Long Gilt(LIFFE)
Jun14 140508 110~19 110~23 110~10 110~21 +0~05 134,855 360,195 -3,036
Sep14 140508 109~26 109~26 109~26 109~26 +0~05      
Total Volume and Open Interest 134,855 360,195 -3,036
3-Mth Short Sterling(LIFFE)
Jun14 140508 99.46 99.46 99.45 99.46 +0.00 68,794 372,828 -994
Sep14 140508 99.39 99.39 99.37 99.39 +0.01 113,479 443,337 +3,916
Dec14 140508 99.21 99.23 99.19 99.22 +0.01 167,285 361,606 -1,123
Mar15 140508 98.99 99.03 98.98 99.01 +0.02 149,224 316,967 -3,976
Jun15 140508 98.76 98.79 98.74 98.77 +0.02 129,882 324,639 -9,063
Sep15 140508 98.52 98.56 98.48 98.53 +0.03 138,182 302,967 +3,681
Total Volume and Open Interest 1,135,982 3,333,848 -11,193
3-Mth Euribor(LIFFE)
Jun14 140508 99.710 99.740 99.690 99.730 +0.020 66,011 471,640 -14,233
Sep14 140508 99.725 99.765 99.705 99.760 +0.035 46,818 439,172 +1,990
Dec14 140508 99.725 99.765 99.700 99.760 +0.040 39,210 408,695 -1
Total Volume and Open Interest 448,279 3,656,565 +1,921
3-Mth Aus T-Bills(SFE)
Jun14 140508 97.33 97.34 97.33 97.34 unch 16,142 144,097 -5,257
Sep14 140508 97.34 97.35 97.33 97.34 unch 22,374 206,273 +3,357
Dec14 140508 97.31 97.31 97.28 97.29 -0.02 27,007 193,397 +3,524
Mar15 140508 97.22 97.24 97.20 97.21 -0.02 41,784 163,054 +6,856
Jun15 140508 97.14 97.15 97.10 97.12 -0.02 21,870 115,623 +2,930
Sep15 140508 97.03 97.04 96.98 97.00 -0.03 13,060 74,793 +685
Dec15 140508 96.91 96.92 96.87 96.89 -0.03 7,113 43,084 -452
Mar16 140508 96.80 96.81 96.76 96.77 -0.04 3,238 26,260 +21
Jun16 140508 96.70 96.70 96.64 96.65 -0.04 2 4,578 +0
Sep16 140508 96.55 96.55 96.55 96.55 -0.04 106 1,664 +100
Total Volume and Open Interest 152,702 973,169 +11,738
10-Year Aus T-Bonds(SFE)
Jun14 140508 96.17 96.19 96.15 96.17 -0.01 71,121 614,468 -11,626
Sep14 140508 96.17 96.17 96.17 96.17 -0.01      
Total Volume and Open Interest 71,121 614,468 -11,626
3-Year Aus T-Bonds(SFE)
Jun14 140508 97.14 97.16 97.11 97.12 -0.03 184,806 685,863 +19,979
Sep14 140508 97.12 97.12 97.12 97.12 -0.03      
Total Volume and Open Interest 184,806 685,863 +19,979
Gold(CMX)
Jun14 140508 1289.8 1295.5 1284.8 1287.7 -1.2 103,408 217,876 -6,070
Aug14 140508 1290.3 1294.6 1285.7 1288.1 -1.2 13,478 73,198 +5,913
Oct14 140508 1290.4 1293.0 1288.0 1288.2 -1.2 380 10,539 -6
Dec14 140508 1290.4 1295.2 1286.9 1288.5 -1.2 8,109 34,516 +4,889
Feb15 140508 1293.4 1293.4 1288.8 1288.8 -1.2 14 4,432 -5
Apr15 140508 1293.5 1293.5 1288.5 1289.1 -1.2 105 8,297 +95
Jun15 140508 1289.5 1289.5 1289.5 1289.5 -1.2 0 10,448 +0
Aug15 140508 1290.1 1290.1 1290.1 1290.1 -1.2 0 8,503 +0
Oct15 140508 1291.0 1291.0 1291.0 1291.0 -1.2 0 460 +0
Dec15 140508 1292.2 1292.2 1292.2 1292.2 -1.2 1,330 12,122 +1,251
Feb16 140508 1293.8 1293.8 1293.8 1293.8 -1.2 0 480 +0
Total Volume and Open Interest 126,858 404,700 +6,064
Silver(CMX)
May14 140508 1929.0 1931.5 1909.4 1909.4 -20.4 127 845 -28
Jul14 140508 1932.0 1939.0 1912.5 1913.8 -20.4 30,188 101,460 -787
Sep14 140508 1932.0 1939.5 1917.0 1917.2 -20.4 1,273 10,460 +153
Dec14 140508 1935.0 1944.0 1921.4 1921.4 -20.3 1,114 15,967 -65
Mar15 140508 1934.5 1935.0 1925.0 1925.0 -20.3 106 3,117 +24
May15 140508 1927.3 1927.3 1927.3 1927.3 -20.3 0 968 +0
Jul15 140508 1929.7 1929.7 1929.7 1929.7 -20.3 227 2,937 -152
Total Volume and Open Interest 33,645 149,496 -554
Platinum(NYMEX)
Jul14 140508 1434.4 1444.0 1425.1 1438.1 +3.3 9,777 62,032 +238
Oct14 140508 1443.0 1443.8 1430.0 1439.6 +3.4 365 2,840 +55
Jan15 140508 1441.1 1441.1 1441.1 1441.1 +3.4 0 65 +0
Apr15 140508 1441.1 1441.1 1441.1 1441.1 +3.4      
Total Volume and Open Interest 10,145 64,939 +292
Palladium(NYMEX)
Jun14 140508 797.95 807.00 797.00 804.05 +7.35 3,409 37,973 -338
Sep14 140508 798.45 807.50 797.90 805.05 +7.40 452 5,994 +355
Dec14 140508 805.40 805.40 805.40 805.40 +7.30 0 235 +0
Total Volume and Open Interest 3,861 44,208 +17
Copper(CMX)
May14 140508 305.45 308.65 305.00 308.25 +3.20 223 2,211 -210
Jul14 140508 303.70 306.95 302.75 306.25 +3.00 25,212 98,208 -109
Sep14 140508 303.00 306.10 302.00 305.35 +2.75 3,097 24,555 +308
Dec14 140508 302.80 305.35 301.90 304.95 +2.65 1,152 9,960 +517
Mar15 140508 305.10 305.15 304.70 304.70 +2.60 125 1,039 +37
Total Volume and Open Interest 30,088 142,069 +686
DJIA Index(CBOT)
Jun14 140508 16457 16560 16449 16510 +42 71 4,784 -159
Sep14 140508 16441 16441 16399 16441 +42 0 3 +0
Dec14 140508 16371 16371 16329 16371 +42      
Mar15 140508 16292 16292 16250 16292 +42      
Total Volume and Open Interest 71 4,787 -159
E-mini DJIA Index(CBOT)
Jun14 140508 16471 16572 16442 16510 +42 129,235 118,564 -6,134
Sep14 140508 16368 16500 16351 16441 +42 5 140 -2
Dec14 140508 16417 16420 16371 16371 +42 1 15 +0
Mar15 140508 16292 16292 16292 16292 +42      
Total Volume and Open Interest 129,241 118,719 -6,136
S & P 500(CME)
Jun14 140508 1874.30 1884.70 1865.50 1872.30 -1.90 8,834 130,330 +1,484
Sep14 140508 1871.20 1875.80 1857.80 1864.90 -1.90 81 1,969 +74
Dec14 140508 1867.00 1868.20 1850.20 1857.30 -1.90 0 815 +0
Mar15 140508 1849.90 1860.80 1842.80 1849.90 -1.90 0 393 +0
Total Volume and Open Interest 8,915 133,507 +1,558
S & P 500 E-Mini(Globex)
Jun14 140508 1874.75 1884.75 1865.00 1872.25 -2.00 1,379,161 2,829,593 -3,946
Sep14 140508 1866.50 1877.25 1858.00 1865.00 -1.75 2,689 17,656 +346
Total Volume and Open Interest 1,381,913 2,851,024 -3,600
NASDAQ 100(CME)
Jun14 140508 3539.50 3578.00 3520.00 3537.50 -3.00 915 18,264 +174
Sep14 140508 3534.00 3560.00 3520.00 3530.80 -3.00      
Dec14 140508 3524.50 3527.50 3524.50 3524.50 -3.00      
Total Volume and Open Interest 915 18,264 +174
NASDAQ 100 E-Mini(Globex)
Jun14 140508 3539.30 3579.80 3518.50 3537.50 -3.00 260,995 347,243 -2,251
Sep14 140508 3531.50 3569.00 3516.00 3530.80 -3.00 68 393 -1
Total Volume and Open Interest 261,067 347,676 -2,251
S & P Midcap 400(CME)
Jun14 140508 1348.50 1355.90 1348.50 1348.50 -7.40 164 1,271 +152
Sep14 140508 1346.50 1353.90 1346.50 1346.50 -7.40      
Dec14 140508 1343.40 1350.80 1343.40 1343.40 -7.40      
Total Volume and Open Interest 164 1,271 +152
Volatility Index(CBOE)
May14 140508 14.40 14.63 14.10 14.45 +0.05 48,091 140,257 +1,231
Jun14 140508 15.45 15.53 15.10 15.45 unch 35,503 111,553 +5,572
Jul14 140508 16.00 16.08 15.70 16.00 unch 13,273 46,515 +855
Aug14 140508 16.50 16.54 16.23 16.50 unch 7,325 28,665 -164
Total Volume and Open Interest 114,205 392,021 +8,064
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140508 14195 14270 14075 14110 -120 7,749 60,626 +39
Sep14 140508 14215 14285 14165 14165 -120 1 62 -1
Total Volume and Open Interest 7,750 60,688 +38
Nikkei 225(SGX)
Jun14 140508 14105 14260 14045 14140 +50 7,061 262,393 -3,593
Sep14 140508 14080 14140 14080 14140 +55 1 8,658 +1
Dec14 140508 14055 14055 14055 14055 +50 0 27,626 +0
Total Volume and Open Interest 7,062 313,228 -3,592
CAC 40(EURONEXT)
May14 140508 4424.0 4475.0 4407.0 4472.5 +58.0 98,214 302,901 +2,493
Jun14 140508 4390.0 4439.0 4372.5 4437.0 +57.5 830 31,536 +1,346
Jul14 140508 4399.0 4434.5 4370.5 4434.5 +60.0 6 30 -5
Total Volume and Open Interest 99,052 334,623 +3,836
Hang Seng Index(HKFE)
May14 140508 21550 21774 21550 21627 +68 56,991 91,744 -3,122
Jun14 140508 21385 21593 21385 21449 +71 503 8,928 +148
Total Volume and Open Interest 57,591 103,674 -2,975
DAX(EUREX)
Jun14 140508 9559.0 9632.5 9494.0 9610.5 +85.5 99,992 125,673 -2,311
Sep14 140508 9575.5 9638.0 9507.5 9619.5 +86.0 132 2,042 +0
Dec14 140508 9628.5 9628.5 9628.5 9628.5 +85.5 3 321 -1
Total Volume and Open Interest 100,127 128,036 -2,312
FT-SE 100(EURONEXT)
Jun14 140508 6768.50 6810.50 6766.00 6801.50 +40.00 80,672 553,753 -534
Sep14 140508 6723.50 6752.00 6723.50 6752.00 +39.50 0 449 +0
Dec14 140508 6719.50 6725.00 6717.50 6725.00 +40.50 50 151 +0
Total Volume and Open Interest 80,722 554,353 -534
SPI 200(SFE)
Jun14 140508 5415.0 5469.0 5408.0 5459.0 +39.0 17,278 227,688 -7,705
Sep14 140508 5421.0 5421.0 5417.0 5417.0 +39.0 94 2,778 +26
Dec14 140508 5417.0 5417.0 5417.0 5417.0 +39.0 3 2,465 +3
Total Volume and Open Interest 17,542 235,906 -7,627
FTSE MIB(ISE)
Jun14 140508 21100.00 21470.00 21050.00 21441.00 +456.00 28,043 56,367 -585
Sep14 140508 21020.00 21380.00 21010.00 21374.00 +456.00 63 476 +13
Dec14 140508 21254.00 21254.00 21254.00 21254.00 +456.00 0 1 +0
Total Volume and Open Interest 28,106 56,844 -572
KOSPI 200(KFE)
Jun14 140508 252.65 254.15 251.55 254.15 +1.65 127,727 106,920 -5,744
Sep14 140508 254.00 255.60 252.95 255.60 +1.65 56 2,784 +9
Dec14 140508 257.40 257.40 257.40 257.40 +1.70 0 516 +0
Total Volume and Open Interest 127,783 110,619 -5,735
GSCI(CME)
May14 140508 650.50 650.75 648.50 650.75 -1.45 245 8,601 -176
Jun14 140508 649.00 649.00 646.50 649.00 -1.25 111 644 +111
Jul14 140508 642.70 643.00 640.25 642.70 -1.45      
Total Volume and Open Interest 356 9,245 -65
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!!!