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 Fri May 09, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140509 1470.00 1504.50 1463.75 1501.00 +26.75 2,858 2,116 -1,266
Jul14 140509 1467.25 1491.50 1453.00 1487.00 +17.50 82,514 287,049 -1,964
Aug14 140509 1405.75 1426.25 1394.75 1422.75 +15.50 6,205 24,694 -134
Sep14 140509 1280.00 1288.25 1270.25 1285.50 +4.50 2,298 14,660 -43
Nov14 140509 1223.50 1228.50 1210.50 1226.25 +2.25 24,715 197,763 +1,890
Jan15 140509 1230.00 1234.50 1218.00 1232.75 +2.25 2,472 20,553 -115
Mar15 140509 1234.25 1239.00 1222.75 1237.00 +2.25 886 8,737 +223
May15 140509 1242.00 1242.00 1226.00 1240.00 +2.25 371 5,562 +79
Jul15 140509 1241.25 1245.75 1229.50 1243.75 +2.00 711 8,373 +313
Aug15 140509 1229.75 1232.50 1229.75 1232.50 +2.75 3 28 +1
Sep15 140509 1205.25 1205.25 1202.00 1205.25 +3.25 0 11 +0
Nov15 140509 1194.00 1199.75 1186.75 1198.25 +3.25 700 11,865 +233
Jan16 140509 1199.25 1199.25 1195.75 1199.25 +3.50 0 29 +0
Mar16 140509 1195.50 1195.50 1192.00 1195.50 +3.50 0 5 +0
Total Volume and Open Interest 123,738 581,647 -783
Soybean Meal(CBOT)
May14 140509 489.10 497.70 485.50 497.50 +6.90 1,307 1,760 -816
Jul14 140509 479.60 488.70 475.00 487.30 +6.60 30,810 160,418 +12
Aug14 140509 453.90 462.90 451.30 462.10 +7.70 4,097 24,459 -168
Sep14 140509 421.00 423.90 417.00 423.10 +2.00 962 9,898 +84
Oct14 140509 391.70 393.20 386.40 392.80 +1.10 807 11,510 +66
Dec14 140509 388.30 390.00 382.90 388.90 +0.30 6,715 66,222 +519
Jan15 140509 389.50 389.60 382.90 388.50 +0.20 473 7,547 +36
Mar15 140509 389.20 390.80 383.90 389.70 +0.20 371 7,715 +82
May15 140509 390.60 390.60 385.20 389.60 +0.60 245 5,364 +22
Jul15 140509 390.50 391.60 385.70 390.30 +0.60 211 4,101 +33
Total Volume and Open Interest 46,061 300,955 -89
Soybean Oil(CBOT)
May14 140509 41.15 41.17 40.90 40.98 +0.04 583 702 -381
Jul14 140509 41.06 41.46 40.90 41.18 +0.06 42,888 170,215 +630
Aug14 140509 41.01 41.39 40.83 41.10 +0.04 5,096 19,230 +440
Sep14 140509 40.85 41.20 40.64 40.94 +0.06 2,499 12,229 +59
Oct14 140509 40.50 40.92 40.34 40.62 +0.05 2,207 12,591 -368
Dec14 140509 40.60 41.04 40.33 40.75 +0.09 10,756 80,928 -698
Jan15 140509 40.72 41.12 40.56 40.89 +0.13 612 8,190 +44
Mar15 140509 40.86 41.29 40.75 41.06 +0.16 272 4,216 +2
May15 140509 41.27 41.42 40.90 41.16 +0.14 208 2,586 -35
Jul15 140509 41.24 41.54 40.97 41.29 +0.15 211 1,613 -27
Total Volume and Open Interest 65,461 314,399 -358
Canola(WCE)
May14 140509 495.1 495.1 495.1 495.1 +1.2 0 1 +0
Jul14 140509 476.2 487.8 475.7 481.1 +1.2 3,556 89,793 -991
Nov14 140509 483.1 492.0 481.0 485.9 -0.1 4,488 63,926 -1,009
Jan15 140509 489.2 495.0 489.0 491.0 -0.2 63 16,069 +18
Mar15 140509 493.8 498.2 491.5 495.6 unch 169 5,262 -54
Total Volume and Open Interest 8,409 179,608 -2,046
Corn(CBOT)
May14 140509 512.00 519.50 503.00 505.00 -8.25 2,555 5,689 -2,062
Jul14 140509 515.50 522.75 505.75 507.50 -9.00 115,711 607,683 -5,822
Sep14 140509 512.00 518.00 500.50 501.75 -11.50 33,982 192,539 -2,683
Dec14 140509 510.25 514.75 497.25 498.75 -12.75 55,981 399,312 +5,513
Mar15 140509 517.50 522.00 505.25 506.25 -12.75 2,859 60,030 +200
May15 140509 522.75 527.00 511.00 511.75 -12.75 861 13,153 +214
Jul15 140509 527.75 531.00 515.75 516.50 -13.00 2,425 21,904 +682
Sep15 140509 508.50 510.00 499.50 499.50 -8.75 27 1,558 +2
Dec15 140509 501.00 504.00 491.75 494.25 -8.00 1,919 41,534 +754
Mar16 140509 508.00 509.50 500.75 500.75 -7.75 10 637 +0
Total Volume and Open Interest 216,358 1,346,757 -3,196
Wheat(CBOT)
May14 140509 718.50 726.75 714.00 714.00 -12.75 258 512 -108
Jul14 140509 733.50 739.50 721.50 722.50 -12.75 45,673 219,977 -3,737
Sep14 140509 742.00 747.50 730.50 731.00 -12.75 8,455 49,057 -593
Dec14 140509 755.25 760.50 745.00 745.25 -12.00 15,851 58,123 +227
Mar15 140509 767.00 771.75 757.50 758.25 -11.00 1,695 17,587 +327
May15 140509 771.00 776.50 761.75 762.50 -11.00 166 1,750 -11
Total Volume and Open Interest 73,304 358,815 -3,244
Wheat(KCBT)
May14 140509 824.00 832.50 819.00 819.00 -13.50 15 72 -15
Jul14 140509 841.75 845.25 828.00 828.75 -13.75 16,766 91,493 -1,342
Sep14 140509 844.50 848.00 833.50 834.00 -11.75 3,217 20,399 +332
Dec14 140509 852.00 857.00 842.50 843.75 -10.00 4,134 31,654 -195
Mar15 140509 847.50 857.25 846.25 846.75 -9.25 337 3,016 +44
May15 140509 841.50 848.00 839.25 839.25 -6.75 105 440 -10
Total Volume and Open Interest 24,720 149,595 -1,090
Wheat(MGE)
May14 140509 790.50 799.00 790.50 794.75 -0.25 5 13 -9
Jul14 140509 805.00 809.25 792.75 795.25 -10.50 5,422 35,784 +13
Sep14 140509 812.00 816.00 799.25 801.50 -11.50 1,531 13,984 -605
Dec14 140509 821.50 825.00 810.25 811.25 -11.25 1,783 16,909 +68
Mar15 140509 821.25 830.00 817.75 818.25 -11.00 310 4,959 +22
Total Volume and Open Interest 9,091 72,458 -504
Oats(CBOT)
May14 140509 410.00 410.00 409.00 409.25 +0.25 10 34 -10
Jul14 140509 354.50 356.00 350.25 353.25 +0.25 83 4,867 -11
Sep14 140509 337.00 340.25 336.75 340.25 +0.25 0 161 +0
Dec14 140509 330.25 333.50 326.50 329.75 -1.50 22 2,050 -6
Total Volume and Open Interest 115 7,273 -27
Rough Rice(CBOT)
May14 140509 15.28 15.31 15.28 15.30 -0.01 20 14 +1
Jul14 140509 15.49 15.55 15.41 15.43 -0.07 255 5,875 +27
Sep14 140509 14.49 14.49 14.40 14.44 -0.05 30 1,622 +0
Nov14 140509 14.56 14.62 14.52 14.58 -0.05 9 541 -3
Total Volume and Open Interest 314 8,053 +25
Live Cattle(CME)
Jun14 140509 138.100 138.550 137.400 138.050 +0.115 30,566 149,767 -8,086
Aug14 140509 137.630 138.485 137.250 138.200 +0.600 19,174 95,284 +2,119
Oct14 140509 142.250 142.735 141.800 142.450 +0.200 6,297 49,654 +826
Dec14 140509 144.400 145.035 143.825 144.785 +0.500 4,350 25,675 +318
Feb15 140509 145.450 146.285 145.100 146.250 +0.765 2,297 11,216 +545
Apr15 140509 145.435 146.700 145.285 146.630 +1.080 521 4,520 +20
Total Volume and Open Interest 63,386 337,887 -4,203
Feeder Cattle(CME)
May14 140509 183.850 184.900 183.630 184.580 +1.080 1,440 5,386 -610
Aug14 140509 190.450 191.800 189.700 191.380 +1.095 3,630 26,719 +314
Sep14 140509 190.685 192.000 190.080 191.700 +1.050 757 3,983 +5
Oct14 140509 191.000 192.200 190.400 192.050 +1.015 1,016 4,639 +192
Nov14 140509 190.100 191.735 190.100 191.350 +0.970 535 2,633 +104
Jan15 140509 187.050 188.630 186.935 188.285 +0.885 520 1,257 +272
Mar15 140509 185.800 187.550 185.800 187.380 +0.880 101 356 +57
Total Volume and Open Interest 8,003 45,026 +338
Lean Hogs(CME)
May14 140509 114.700 114.900 114.230 114.680 -0.220 521 1,853 -225
Jun14 140509 120.650 120.950 119.800 120.180 +0.030 29,529 81,704 -7,468
Jul14 140509 123.950 124.800 123.700 124.550 +1.120 11,874 31,584 +2,293
Aug14 140509 122.250 122.830 122.000 122.500 +0.650 7,455 45,012 -425
Oct14 140509 103.980 104.180 103.250 104.150 +0.050 2,891 40,843 +279
Dec14 140509 94.400 94.500 93.450 94.080 -0.305 1,696 31,255 +71
Feb15 140509 90.200 90.300 89.850 90.285 +0.055 506 10,677 -40
Apr15 140509 89.135 89.250 88.950 88.950 unch 302 6,668 +26
Total Volume and Open Interest 55,006 251,760 -5,314
Class III Milk(CME)
May14 140509 22.81 22.84 22.66 22.71 -0.13 565 4,937 -50
Jun14 140509 21.63 21.69 21.18 21.23 -0.46 359 4,764 +43
Jul14 140509 20.60 20.65 20.21 20.27 -0.38 355 3,354 +110
Aug14 140509 20.19 20.19 19.94 19.94 -0.20 131 2,677 +25
Sep14 140509 19.92 19.93 19.77 19.90 -0.03 36 2,395 +4
Total Volume and Open Interest 1,526 26,443 +185
Cocoa(ICE)
May14 140509 2853 2853 2853 2853 -30 9 603 +0
Jul14 140509 2876 2885 2856 2864 -30 13,814 99,637 -980
Sep14 140509 2891 2897 2869 2876 -32 2,714 36,968 -304
Dec14 140509 2903 2909 2882 2888 -32 1,397 36,198 +377
Mar15 140509 2913 2916 2897 2900 -30 410 20,313 +223
May15 140509 2910 2911 2901 2901 -30 155 4,125 +17
Jul15 140509 2914 2914 2902 2903 -29 22 2,437 +0
Total Volume and Open Interest 18,522 201,189 -668
Coffee "C"(ICE)
May14 140509 192.45 192.45 180.80 180.80 -12.15 5 141 -2
Jul14 140509 195.05 196.35 183.35 183.90 -11.60 11,343 82,551 -188
Sep14 140509 197.50 198.40 185.65 186.15 -11.55 3,383 28,880 +168
Dec14 140509 200.15 201.00 188.30 188.85 -11.40 3,461 22,596 +548
Mar15 140509 202.15 202.15 190.80 191.15 -11.40 907 12,589 +26
May15 140509 202.50 203.45 191.75 192.10 -10.95 192 3,622 +52
Total Volume and Open Interest 19,706 158,936 +664
Orange Juice(ICE)
May14 140509 160.00 160.00 158.85 158.85 +1.30 10 1,687 -10
Jul14 140509 162.25 164.15 159.25 160.45 -0.75 653 15,547 +97
Sep14 140509 162.85 164.90 160.30 161.50 -0.60 255 1,937 +124
Nov14 140509 163.00 164.55 160.95 161.05 -1.20 124 732 -18
Jan15 140509 164.00 165.35 162.00 162.10 -0.75 56 223 -21
Mar15 140509 161.60 161.60 161.60 161.60 -0.75      
Total Volume and Open Interest 1,098 20,126 +172
Sugar #11(ICE)
Jul14 140509 17.20 17.30 17.16 17.20 -0.04 45,503 425,248 -2,816
Oct14 140509 17.93 17.98 17.85 17.90 -0.04 26,972 166,646 +2,027
Mar15 140509 18.73 18.78 18.66 18.71 -0.03 12,876 105,760 +707
May15 140509 18.64 18.75 18.64 18.69 -0.02 4,168 24,869 +147
Jul15 140509 18.61 18.71 18.61 18.66 -0.02 1,970 23,917 +636
Oct15 140509 18.98 18.98 18.91 18.93 -0.01 555 17,317 +70
Mar16 140509 19.39 19.41 19.37 19.37 -0.02 459 10,375 -17
May16 140509 19.34 19.34 19.30 19.30 -0.02 132 1,869 -70
Total Volume and Open Interest 93,173 783,215 +781
London Cocoa(LCE)
May14 140509 1773 1786 1770 1771 -13 10,463 18,110 -2,677
Jul14 140509 1792 1799 1784 1791 -8 13,257 76,332 +310
Sep14 140509 1797 1805 1793 1798 -9 7,753 45,131 +642
Dec14 140509 1792 1806 1792 1800 -8 7,293 52,683 +1,196
Mar15 140509 1791 1803 1791 1797 -7 2,916 51,775 +478
May15 140509 1789 1796 1788 1793 -7 3,992 12,720 +528
Jul15 140509 1787 1796 1787 1792 -7 35 972 +29
Total Volume and Open Interest 46,048 259,158 +624
London Sugar(LCE)
Aug14 140509 467.90 470.60 466.70 469.20 unch 2,561 45,234 -659
Oct14 140509 472.00 474.80 471.20 473.00 -0.60 881 21,909 -359
Dec14 140509 482.30 484.30 481.70 482.30 -1.80 216 8,078 +227
Mar15 140509 492.40 494.20 491.90 492.50 -1.70 42 6,160 -6
May15 140509 498.10 500.00 497.40 498.00 -1.60 510 2,438 +4
Total Volume and Open Interest 4,210 85,648 -773
Cotton(ICE)
Jul14 140509 93.05 93.71 92.00 92.36 -0.69 13,151 122,004 -1,156
Oct14 140509 84.06 84.19 84.04 84.19 -0.25 3 99 +0
Dec14 140509 83.50 84.07 83.10 83.71 +0.20 4,575 66,263 +1,563
Mar15 140509 82.83 83.16 82.50 82.83 +0.13 282 4,955 +117
May15 140509 82.93 82.94 82.48 82.77 +0.26 2 571 +0
Jul15 140509 82.83 82.83 82.71 82.71 +0.52 0 686 +0
Total Volume and Open Interest 18,013 195,557 +129
Lumber(CME)
May14 140509 339.5 339.5 337.6 338.5 +1.5 148 378 -115
Jul14 140509 342.8 343.5 341.1 343.0 +0.2 298 3,345 +84
Sep14 140509 347.1 348.5 345.5 347.0 -1.2 36 499 +21
Nov14 140509 344.0 345.0 343.0 344.0 unch 4 93 +0
Total Volume and Open Interest 491 4,321 -6
Crude Oil(NYM)
Jun14 140509 100.27 101.18 99.71 99.99 -0.27 291,271 266,940 -21,148
Jul14 140509 99.57 100.42 99.04 99.31 -0.23 128,539 207,134 +8,515
Aug14 140509 98.68 99.47 98.15 98.43 -0.22 50,123 119,253 +3,363
Sep14 140509 97.75 98.48 97.29 97.49 -0.22 36,696 114,793 +3,359
Oct14 140509 96.93 97.49 96.37 96.57 -0.23 17,237 67,478 +62
Nov14 140509 96.00 96.56 95.56 95.68 -0.25 10,423 47,037 +617
Dec14 140509 95.15 95.80 94.56 94.85 -0.28 45,509 215,064 -122
Jan15 140509 94.68 94.82 93.80 94.00 -0.30 4,230 50,653 +953
Feb15 140509 93.85 93.94 93.04 93.20 -0.32 2,013 28,359 -86
Mar15 140509 93.10 93.31 92.32 92.50 -0.34 5,229 48,089 +64
Apr15 140509 91.75 91.85 91.69 91.84 -0.34 944 20,683 +113
May15 140509 91.21 91.27 91.01 91.27 -0.33 871 18,378 +37
Jun15 140509 91.23 91.54 90.53 90.75 -0.32 6,769 68,666 +1,184
Jul15 140509 90.11 90.11 90.11 90.11 -0.32 317 19,651 +23
Aug15 140509 89.84 89.85 89.53 89.53 -0.31 104 16,310 -22
Sep15 140509 89.04 89.04 89.04 89.04 -0.31 466 25,194 -47
Total Volume and Open Interest 612,984 1,635,355 -3,057
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140509 100.250 101.150 99.700 100.000 -0.250 5,380 1,572 +16
Jul14 140509 99.475 100.400 99.100 99.300 -0.250 332 1,760 +45
Aug14 140509 98.900 99.400 98.425 98.425 -0.225 252 843 -148
Sep14 140509 98.375 98.375 97.500 97.500 -0.200 171 678 +170
Oct14 140509 97.400 97.400 96.575 96.575 -0.225 1 320 +0
Nov14 140509 96.325 96.325 95.675 95.675 -0.250 0 36 +0
Dec14 140509 95.475 95.475 94.850 94.850 -0.275 4 334 -2
Jan15 140509 94.000 94.000 94.000 94.000 -0.300 0 1 +0
Feb15 140509 93.200 93.200 93.200 93.200 -0.325 0 1 +0
Total Volume and Open Interest 6,140 5,623 +81
Heating Oil(NYM)
Jun14 140509 292.00 294.51 290.35 290.68 -1.34 58,921 81,236 -1,281
Jul14 140509 291.23 293.74 289.85 290.17 -1.25 27,535 48,083 +3,580
Aug14 140509 291.65 293.27 289.63 289.89 -1.19 11,147 21,919 +1,604
Sep14 140509 292.00 292.76 289.51 289.87 -1.15 5,784 20,347 -639
Oct14 140509 293.02 293.02 289.61 289.88 -1.12 4,394 10,456 +695
Nov14 140509 292.20 292.20 289.63 289.82 -1.12 2,123 7,755 -214
Dec14 140509 291.66 292.86 289.25 289.67 -1.14 8,566 32,226 +1,341
Jan15 140509 290.09 290.93 289.42 289.42 -1.17 614 9,977 -10
Feb15 140509 290.82 290.88 288.68 288.68 -1.15 252 3,890 +39
Mar15 140509 289.63 289.63 287.39 287.39 -1.14 497 4,760 +6
Apr15 140509 287.15 287.15 285.72 285.72 -1.14 413 3,000 -138
May15 140509 285.75 285.75 284.38 284.38 -1.14 1,026 2,624 +439
Jun15 140509 285.20 285.20 283.35 283.37 -1.14 4,103 13,250 +879
Jul15 140509 282.67 282.67 282.67 282.67 -1.14 94 730 +42
Total Volume and Open Interest 127,250 272,296 +5,884
Gasoline(NYMEX)
Jun14 140509 290.40 293.62 289.00 289.60 -0.90 73,260 108,079 -3,596
Jul14 140509 288.31 291.50 287.20 287.81 -0.73 53,826 77,162 +6,656
Aug14 140509 287.58 287.88 284.19 284.78 -0.71 25,923 37,024 +2,891
Sep14 140509 282.25 283.89 280.35 280.99 -0.72 17,989 33,110 -1,175
Oct14 140509 268.11 268.75 264.95 265.75 -0.71 8,650 20,901 +184
Nov14 140509 263.60 264.70 260.97 261.62 -0.84 3,378 13,717 +385
Dec14 140509 260.84 261.91 258.05 258.80 -0.95 4,268 19,530 -14
Jan15 140509 259.60 259.80 257.40 257.44 -1.00 774 7,049 +357
Feb15 140509 258.87 258.87 256.77 257.20 -1.04 191 2,332 -66
Mar15 140509 259.25 259.25 257.57 257.99 -1.08 84 2,603 +17
Total Volume and Open Interest 188,556 326,042 +5,817
e-miNY RBOB Gasoline(NYM)
Jun14 140509 289.60 289.60 289.60 289.60 -0.90 3 1 -3
Jul14 140509 287.80 287.81 287.80 287.80 -0.70      
Aug14 140509 284.80 284.80 284.78 284.80 -0.70      
Sep14 140509 281.00 281.00 280.99 281.00 -0.70      
Total Volume and Open Interest 3 1 -3
Natural Gas(NYM)
Jun14 140509 4.586 4.598 4.498 4.531 -0.041 100,366 152,338 -9,405
Jul14 140509 4.601 4.610 4.511 4.540 -0.043 46,613 187,166 -2,061
Aug14 140509 4.585 4.601 4.507 4.535 -0.044 13,140 64,352 +949
Sep14 140509 4.572 4.574 4.480 4.508 -0.045 11,065 63,826 -807
Oct14 140509 4.574 4.580 4.489 4.517 -0.043 19,418 116,635 +1,435
Nov14 140509 4.605 4.618 4.528 4.559 -0.040 13,626 39,988 -1,420
Dec14 140509 4.704 4.708 4.628 4.662 -0.041 9,192 60,126 +4,024
Jan15 140509 4.775 4.775 4.695 4.727 -0.044 7,876 65,780 +160
Feb15 140509 4.741 4.741 4.670 4.701 -0.044 1,549 26,480 +32
Mar15 140509 4.632 4.647 4.571 4.601 -0.043 5,782 51,149 +113
Apr15 140509 4.154 4.162 4.093 4.113 -0.045 4,861 65,339 +84
May15 140509 4.131 4.132 4.074 4.088 -0.042 758 27,798 -16
Jun15 140509 4.141 4.143 4.095 4.107 -0.042 302 16,266 +63
Jul15 140509 4.125 4.131 4.119 4.131 -0.042 344 9,814 +203
Aug15 140509 4.150 4.150 4.122 4.126 -0.042 148 13,026 +49
Sep15 140509 4.120 4.120 4.105 4.111 -0.042 78 7,412 -13
Total Volume and Open Interest 235,571 1,068,263 -6,650
Brent Crude Oil(ICE)
Jun14 140509 108.08 109.02 107.64 107.89 -0.15 217,143 173,117 -23,174
Jul14 140509 107.67 108.44 107.05 107.28 -0.21 191,634 286,491 +2,690
Aug14 140509 107.03 107.85 106.45 106.68 -0.26 96,104 182,833 +25,298
Sep14 140509 106.29 107.15 105.77 106.01 -0.28 55,859 134,849 +4,010
Oct14 140509 105.80 106.53 105.23 105.43 -0.29 27,091 75,596 +2,456
Nov14 140509 105.26 106.03 104.77 104.98 -0.29 17,082 54,454 +961
Dec14 140509 104.90 105.54 104.29 104.53 -0.29 55,553 176,801 +997
Jan15 140509 104.41 104.95 103.93 104.10 -0.28 6,338 45,206 +1,727
Feb15 140509 103.99 104.43 103.52 103.67 -0.29 3,121 23,107 -167
Mar15 140509 102.76 103.26 102.76 103.26 -0.30 3,127 33,510 +249
Apr15 140509 102.89 102.89 102.89 102.89 -0.31 804 17,215 -194
May15 140509 102.50 102.50 102.50 102.50 -0.33 613 15,057 -43
Jun15 140509 102.48 103.01 101.91 102.10 -0.35 10,213 73,517 -139
Jul15 140509 101.76 101.76 101.76 101.76 -0.35 374 16,391 -97
Total Volume and Open Interest 712,621 1,556,156 +15,611
Gas Oil(ICE)
May14 140509 905.75 913.50 902.75 906.50 +3.25 30,633 39,709 -3,224
Jun14 140509 900.75 909.50 898.25 901.75 +2.25 95,112 124,756 +983
Jul14 140509 899.75 906.50 895.75 898.75 +1.50 50,360 69,580 +1,749
Aug14 140509 900.50 904.50 893.75 897.00 +0.75 18,280 37,211 +1,978
Sep14 140509 897.50 903.50 893.00 896.00 +0.50 12,230 40,223 +1,604
Oct14 140509 896.75 902.25 893.00 895.50 +0.75 4,853 32,890 +1,679
Nov14 140509 897.50 900.25 890.50 893.75 +1.00 2,239 21,846 +375
Dec14 140509 892.50 898.00 888.25 891.50 +1.25 17,400 76,856 -485
Jan15 140509 892.50 892.75 887.00 888.50 +1.50 728 14,620 +68
Total Volume and Open Interest 231,835 457,691 +4,727
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140509 2.159 2.200 2.145 2.161 +0.006 319 1,625 -13
Jul14 140509 2.120 2.130 2.100 2.102 +0.002 230 1,298 -98
Aug14 140509 2.074 2.075 2.049 2.056 +0.002 189 1,068 -8
Sep14 140509 2.000 2.000 2.000 2.000 -0.005 85 642 +3
Oct14 140509 1.969 1.969 1.959 1.966 -0.004 46 718 +10
Nov14 140509 1.930 1.933 1.930 1.932 unch 28 414 +23
Dec14 140509 1.900 1.900 1.884 1.896 unch 19 554 +10
Total Volume and Open Interest 937 7,131 -53
WTI Crude Oil(ICE)
Jun14 140509 100.30 101.17 99.71 99.99 -0.27 50,302 85,094 -8,109
Jul14 140509 99.60 100.42 99.04 99.31 -0.23 29,738 58,346 +2,895
Aug14 140509 99.07 99.46 98.15 98.43 -0.22 11,854 27,152 +635
Sep14 140509 98.16 98.47 97.35 97.49 -0.22 7,525 29,575 +759
Oct14 140509 97.23 97.44 96.49 96.57 -0.23 3,934 17,605 +333
Nov14 140509 96.33 96.33 95.66 95.68 -0.25 2,958 12,879 +408
Dec14 140509 95.50 95.80 94.59 94.85 -0.28 10,514 100,545 -188
Jan15 140509 94.42 94.42 94.00 94.00 -0.30 984 9,145 +568
Feb15 140509 93.61 93.61 93.20 93.20 -0.32 683 3,184 +193
Mar15 140509 92.50 92.50 92.50 92.50 -0.34 1,066 12,654 +712
Apr15 140509 91.84 91.84 91.84 91.84 -0.34 68 908 +5
May15 140509 91.27 91.27 91.27 91.27 -0.33 75 1,205 +26
Jun15 140509 91.29 91.29 90.75 90.75 -0.32 657 27,063 +343
Jul15 140509 90.11 90.11 90.11 90.11 -0.32 29 1,492 -5
Aug15 140509 89.53 89.53 89.53 89.53 -0.31 18 1,009 +17
Sep15 140509 89.04 89.04 89.04 89.04 -0.31 2 6,232 -1
Total Volume and Open Interest 122,492 510,780 -1,189
US Dollar Index(ICE)
Jun14 140509 79.460 79.970 79.460 79.960 +0.558 16,460 57,186 -646
Sep14 140509 79.625 80.085 79.600 80.080 +0.562 105 1,813 +51
Dec14 140509 79.745 80.220 79.745 80.220 +0.562 1 226 +1
Total Volume and Open Interest 16,566 59,256 -594
Australian Dollar(CME)
Jun14 140509 93.48 93.57 93.24 93.32 -0.20 59,910 103,523 -666
Sep14 140509 92.89 92.94 92.68 92.74 -0.19 89 718 -2
Dec14 140509 92.16 92.36 92.16 92.16 -0.20 0 18 +0
Total Volume and Open Interest 59,999 104,268 -668
British Pound(CME)
Jun14 140509 169.28 169.39 168.27 168.38 -1.01 60,482 242,253 +2,537
Sep14 140509 169.15 169.26 168.16 168.25 -1.01 154 1,479 +34
Dec14 140509 168.20 169.11 168.10 168.10 -1.01 0 79 +0
Total Volume and Open Interest 60,636 243,875 +2,571
Canadian Dollar(CME)
Jun14 140509 92.26 92.37 91.53 91.65 -0.69 39,864 113,170 +819
Sep14 140509 92.04 92.17 91.25 91.45 -0.69 397 6,958 +180
Dec14 140509 91.86 91.93 91.22 91.24 -0.69 53 2,515 +43
Mar15 140509 91.62 91.73 91.04 91.04 -0.69 0 441 +0
Total Volume and Open Interest 40,406 123,369 +1,082
Japanese Yen(CME)
Jun14 140509 98.41 98.56 98.20 98.26 -0.30 139,237 160,214 -5,470
Sep14 140509 98.45 98.62 98.27 98.32 -0.30 611 1,650 +367
Dec14 140509 98.41 98.69 98.39 98.39 -0.30 3 89 +3
Total Volume and Open Interest 139,851 162,013 -5,100
Swiss Franc(CME)
Jun14 140509 113.65 113.76 112.72 112.74 -1.02 32,079 54,706 -346
Sep14 140509 113.53 113.85 112.83 112.83 -1.02 36 336 -5
Dec14 140509 112.94 113.96 112.94 112.94 -1.02 0 142 +0
Total Volume and Open Interest 32,115 55,187 -351
EuroFX(CME)
Jun14 140509 138.39 138.43 137.43 137.45 -1.07 130,709 262,483 -1,350
Sep14 140509 138.37 138.51 137.44 137.44 -1.07 2,703 14,587 +2,143
Dec14 140509 138.29 138.51 137.44 137.44 -1.07 2 466 +2
Total Volume and Open Interest 133,414 277,808 +795
Mexican Peso(CME)
May14 140509 771.75 771.75 771.75 771.75 unch      
Jun14 140509 770.50 770.50 766.50 770.00 unch 27,059 125,269 -57
Total Volume and Open Interest 27,061 146,408 -57
Brazilian Real(CME)
Jun14 140509 448.00 449.50 447.00 447.85 -1.75 128 13,650 +108
Jul14 140509 444.40 445.50 443.40 444.20 -1.75 0 205 +0
Aug14 140509 440.20 441.85 440.20 440.20 -1.65      
Sep14 140509 436.55 438.15 436.55 436.55 -1.60 0 1 +0
Total Volume and Open Interest 131 20,380 +108
30-Year T-Bonds(CBOT)
Jun14 140509 135~300 136~140 135~170 135~240 -0~140 400,477 742,857 +2,578
Sep14 140509 135~080 135~210 134~240 134~310 -0~140 3,327 5,862 +98
Dec14 140509 133~240 134~060 133~240 133~240 -0~140 4 6 +3
Total Volume and Open Interest 403,808 748,725 +2,679
10-Year T-Notes(CBOT)
Jun14 140509 125~000 125~060 124~290 125~000 -0~035 1,497,808 2,623,397 +28,062
Sep14 140509 124~065 124~095 124~015 124~040 -0~035 11,201 29,700 +6,550
Dec14 140509 124~035 124~070 124~035 124~035 -0~035      
Total Volume and Open Interest 1,509,009 2,653,097 +34,612
5-Year T-Notes(CBOT)
Jun14 140509 119~240 119~270 119~222 119~250 -0~004 824,047 2,047,304 +11,372
Sep14 140509 118~312 119~014 118~290 118~316 -0~006 9,068 32,667 +6,094
Dec14 140509 118~316 119~004 118~316 118~316 -0~006      
Total Volume and Open Interest 833,115 2,079,971 +17,466
2 Year T-Notes(CBOT)
Jun14 140509 110~000 110~010 109~316 110~004 +0~004 230,320 1,093,526 +4,592
Sep14 140509 109~226 109~234 109~224 109~230 +0~004 5,052 35,925 +2,639
Dec14 140509 109~230 109~230 109~224 109~230 +0~004      
Total Volume and Open Interest 235,372 1,129,451 +7,231
Eurodollars(CME)
Jun14 140509 99.780 99.785 99.775 99.775 unch 62,122 752,841 +1,438
Sep14 140509 99.770 99.775 99.765 99.765 unch 107,450 709,104 -158
Dec14 140509 99.740 99.740 99.730 99.735 unch 175,746 939,337 +15,669
Mar15 140509 99.660 99.660 99.650 99.655 unch 232,997 1,068,485 +8,941
Jun15 140509 99.485 99.495 99.475 99.490 +0.005 203,558 1,094,510 +9,989
Sep15 140509 99.265 99.280 99.250 99.275 +0.010 244,176 1,035,752 +13,854
Dec15 140509 99.005 99.020 98.985 99.015 +0.010 275,294 1,252,020 +13,361
Mar16 140509 98.720 98.740 98.695 98.730 +0.005 234,580 857,611 -9,223
Jun16 140509 98.425 98.440 98.400 98.435 unch 288,389 783,879 +1,876
Sep16 140509 98.145 98.160 98.120 98.150 -0.005 202,545 526,778 -4,397
Dec16 140509 97.885 97.900 97.860 97.885 -0.010 193,184 733,798 -4,521
Mar17 140509 97.670 97.690 97.645 97.665 -0.015 135,211 448,667 -13,529
Jun17 140509 97.465 97.485 97.440 97.460 -0.015 130,080 245,902 -2,991
Sep17 140509 97.295 97.315 97.265 97.280 -0.020 87,825 190,778 +5,308
Dec17 140509 97.115 97.140 97.090 97.105 -0.020 74,556 226,533 +643
Mar18 140509 96.970 96.995 96.940 96.955 -0.020 55,587 131,256 +4,649
Jun18 140509 96.820 96.850 96.795 96.810 -0.020 34,080 139,301 +1,546
Sep18 140509 96.695 96.720 96.670 96.685 -0.020 27,185 52,838 -1,341
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140509 147~30 148~24 147~09 147~20 -0~26 104,190 479,711 -3,036
Sep14 140509 147~00 147~07 146~07 146~13 -0~26 0 1,051 +0
Dec14 140509 146~13 147~07 146~13 146~13 -0~26      
Total Volume and Open Interest 104,190 480,762 -3,036
30 Day Federal Funds(CBOT)
May14 140509 99.912 99.912 99.912 99.912 unch 6,731 28,339 -646
Jun14 140509 99.910 99.910 99.905 99.905 unch 8,689 23,518 +651
Jul14 140509 99.910 99.910 99.905 99.905 unch 4,065 28,099 +1,228
Aug14 140509 99.900 99.900 99.895 99.895 unch 1,120 17,601 +348
Sep14 140509 99.895 99.900 99.890 99.895 +0.005 1,461 18,838 +76
Oct14 140509 99.895 99.895 99.890 99.890 unch 669 13,714 +203
Total Volume and Open Interest 40,574 328,511 +4,174
3-Mth Euro-Yen(CME)
Jun14 140509 99.805 99.805 99.805 99.805 unch      
Sep14 140509 99.810 99.810 99.810 99.810 unch      
Dec14 140509 99.805 99.805 99.805 99.805 unch      
Mar15 140509 99.805 99.805 99.805 99.805 unch      
Jun15 140509 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140509 99.795 99.795 99.795 99.795 unch      
Dec15 140509 99.780 99.780 99.780 99.780 unch      
Mar16 140509 99.640 99.640 99.640 99.640 unch      
Jun16 140509 99.500 99.500 99.500 99.500 unch      
Sep16 140509 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140509 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140509 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140509 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140509 99.81 99.81 99.81 99.81 unch      
Jun15 140509 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140509 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140509 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140509 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140509 145.12 145.20 145.07 145.13 +0.01 1,423 19,949 +246
Sep14 140509 144.68 144.68 144.68 144.68 +0.01 0 6 +0
Dec14 140509 144.11 144.11 144.11 144.11 +0.01      
Total Volume and Open Interest 1,423 19,955 +246
Euro-Bund(EUREX)
Jun14 140509 144.92 145.01 144.71 144.86 -0.03 639,312 1,140,387 +8,051
Sep14 140509 143.76 143.79 143.61 143.70 -0.04 2,404 10,142 +1,981
Dec14 140509 141.36 141.36 141.36 141.36 -0.03 0 3 +0
Total Volume and Open Interest 641,716 1,150,532 +10,032
Euro-Bobl(EUREX)
Jun14 140509 125.98 126.06 125.92 125.97 unch 488,278 938,621 -7,645
Sep14 140509 126.68 126.69 126.66 126.69 -0.01 1,910 3,452 +1,735
Dec14 140509 125.97 125.97 125.97 125.97 unch      
Total Volume and Open Interest 490,188 942,073 -5,910
3-Mth Euribor(EUREX)
Jun14 140509 99.725 99.725 99.725 99.725 -0.005 0 1,620 +0
Sep14 140509 99.760 99.760 99.750 99.750 -0.010 0 4,387 +0
Dec14 140509 99.750 99.750 99.750 99.750 -0.010 0 2,531 +0
Total Volume and Open Interest 14 31,210 +0
Long Gilt(LIFFE)
Jun14 140509 110~20 110~20 110~05 110~12 -0~10 175,665 364,074 +3,879
Sep14 140509 109~17 109~17 109~17 109~17 -0~10      
Total Volume and Open Interest 175,665 364,074 +3,879
3-Mth Short Sterling(LIFFE)
Jun14 140509 99.45 99.46 99.45 99.45 -0.01 18,423 364,022 -8,806
Sep14 140509 99.38 99.39 99.37 99.38 -0.01 62,893 452,991 +9,654
Dec14 140509 99.22 99.23 99.20 99.20 -0.02 103,872 379,477 +17,871
Mar15 140509 99.00 99.01 98.98 98.99 -0.03 106,873 316,730 -237
Jun15 140509 98.78 98.78 98.74 98.75 -0.02 107,100 316,443 -8,196
Sep15 140509 98.54 98.54 98.50 98.51 -0.01 92,282 300,292 -2,675
Total Volume and Open Interest 802,199 3,346,850 +13,002
3-Mth Euribor(LIFFE)
Jun14 140509 99.735 99.745 99.725 99.725 -0.005 75,979 476,677 +5,037
Sep14 140509 99.765 99.775 99.745 99.750 -0.010 117,139 437,318 -1,854
Dec14 140509 99.765 99.770 99.745 99.750 -0.010 69,083 405,770 -2,925
Total Volume and Open Interest 637,743 3,659,663 +3,098
3-Mth Aus T-Bills(SFE)
Jun14 140509 97.33 97.34 97.33 97.34 unch 4,379 142,076 -2,021
Sep14 140509 97.33 97.34 97.32 97.34 unch 20,521 207,919 +1,646
Dec14 140509 97.28 97.31 97.28 97.31 +0.02 24,112 193,505 +108
Mar15 140509 97.21 97.24 97.20 97.23 +0.02 32,951 162,494 -560
Jun15 140509 97.12 97.14 97.10 97.14 +0.02 26,997 115,135 -488
Sep15 140509 97.00 97.03 96.99 97.03 +0.03 18,442 76,704 +1,911
Dec15 140509 96.89 96.91 96.88 96.91 +0.02 6,797 43,960 +876
Mar16 140509 96.77 96.80 96.77 96.80 +0.03 3,857 27,454 +1,194
Jun16 140509 96.67 96.68 96.67 96.68 +0.03 88 4,648 +70
Sep16 140509 96.58 96.58 96.58 96.58 +0.03 0 1,664 +0
Total Volume and Open Interest 138,144 975,905 +2,736
10-Year Aus T-Bonds(SFE)
Jun14 140509 96.17 96.21 96.15 96.19 +0.02 100,164 639,211 +24,743
Sep14 140509 96.19 96.19 96.19 96.19 +0.02      
Total Volume and Open Interest 100,164 639,211 +24,743
3-Year Aus T-Bonds(SFE)
Jun14 140509 97.12 97.15 97.11 97.14 +0.02 175,738 701,221 +15,358
Sep14 140509 97.14 97.14 97.14 97.14 +0.02      
Total Volume and Open Interest 175,738 701,221 +15,358
Gold(CMX)
Jun14 140509 1289.6 1294.5 1285.5 1287.6 -0.1 173,803 209,368 -8,508
Aug14 140509 1290.3 1294.3 1286.0 1287.9 -0.2 25,648 86,587 +13,389
Oct14 140509 1290.7 1294.4 1287.7 1288.1 -0.1 494 10,332 -207
Dec14 140509 1291.3 1294.6 1287.4 1288.4 -0.1 3,616 35,433 +917
Feb15 140509 1293.8 1293.8 1288.7 1288.7 -0.1 69 4,490 +58
Apr15 140509 1289.6 1289.6 1288.4 1289.1 unch 51 8,337 +40
Jun15 140509 1289.5 1289.5 1289.5 1289.5 unch 368 10,380 -68
Aug15 140509 1290.2 1290.2 1290.2 1290.2 +0.1 8 8,503 +0
Oct15 140509 1291.1 1291.1 1291.1 1291.1 +0.1 0 460 +0
Dec15 140509 1294.5 1294.5 1290.1 1292.3 +0.1 1 10,873 -1,249
Feb16 140509 1297.6 1297.6 1293.9 1293.9 +0.1 0 480 +0
Total Volume and Open Interest 204,183 409,081 +4,381
Silver(CMX)
May14 140509 1920.0 1920.0 1902.0 1907.7 -1.7 166 771 -74
Jul14 140509 1919.0 1931.5 1904.5 1912.1 -1.7 44,059 104,119 +2,659
Sep14 140509 1917.5 1924.0 1908.0 1915.4 -1.8 2,248 10,557 +97
Dec14 140509 1927.0 1932.0 1913.5 1919.5 -1.9 2,276 16,475 +508
Mar15 140509 1921.5 1923.1 1921.5 1923.1 -1.9 20 3,117 +0
May15 140509 1925.5 1925.5 1925.4 1925.4 -1.9 0 968 +0
Jul15 140509 1927.8 1927.8 1927.8 1927.8 -1.9 0 2,937 +0
Total Volume and Open Interest 48,914 152,673 +3,177
Platinum(NYMEX)
Jul14 140509 1437.7 1439.5 1426.6 1429.9 -8.2 12,076 62,085 +53
Oct14 140509 1435.0 1437.0 1428.2 1431.3 -8.3 358 3,044 +204
Jan15 140509 1437.8 1437.8 1432.8 1432.8 -8.3 3 64 -1
Apr15 140509 1432.8 1432.8 1432.8 1432.8 -8.3      
Total Volume and Open Interest 12,437 65,195 +256
Palladium(NYMEX)
Jun14 140509 805.60 806.25 798.00 799.75 -4.30 9,092 36,783 -1,190
Sep14 140509 804.20 805.60 799.85 800.75 -4.30 1,821 7,059 +1,065
Dec14 140509 801.75 801.75 801.10 801.10 -4.30 16 234 -1
Total Volume and Open Interest 10,929 44,082 -126
Copper(CMX)
May14 140509 308.30 310.55 307.85 310.05 +1.80 404 2,043 -168
Jul14 140509 305.95 308.90 305.25 308.30 +2.05 40,396 99,406 +1,198
Sep14 140509 305.05 307.60 304.30 307.15 +1.80 5,372 23,654 -901
Dec14 140509 304.55 307.00 304.10 306.60 +1.65 2,306 10,669 +709
Mar15 140509 305.50 306.80 305.50 306.25 +1.55 124 1,048 +9
Total Volume and Open Interest 48,914 142,841 +772
DJIA Index(CBOT)
Jun14 140509 16490 16555 16460 16527 +17 148 4,828 +44
Sep14 140509 16458 16458 16441 16458 +17 0 3 +0
Dec14 140509 16388 16388 16371 16388 +17      
Mar15 140509 16309 16309 16292 16309 +17      
Total Volume and Open Interest 148 4,831 +44
E-mini DJIA Index(CBOT)
Jun14 140509 16496 16542 16451 16527 +17 210,445 127,653 +9,089
Sep14 140509 16401 16470 16401 16458 +17 23 152 +12
Dec14 140509 16388 16388 16388 16388 +17 1 14 -1
Mar15 140509 16309 16309 16309 16309 +17      
Total Volume and Open Interest 210,469 127,819 +9,100
S & P 500(CME)
Jun14 140509 1869.40 1874.80 1862.70 1873.40 +1.10 5,220 130,392 +62
Sep14 140509 1864.90 1867.40 1855.90 1866.00 +1.10 46 1,978 +9
Dec14 140509 1857.30 1859.80 1848.30 1858.40 +1.10 210 1,018 +203
Mar15 140509 1849.90 1852.40 1840.90 1851.00 +1.10 0 393 +0
Total Volume and Open Interest 5,476 133,781 +274
S & P 500 E-Mini(Globex)
Jun14 140509 1870.25 1875.00 1862.50 1873.50 +1.25 1,999,538 2,850,823 +21,230
Sep14 140509 1862.00 1867.25 1855.25 1866.00 +1.00 3,247 18,038 +382
Total Volume and Open Interest 2,002,852 2,872,616 +21,592
NASDAQ 100(CME)
Jun14 140509 3535.50 3551.50 3511.00 3548.00 +10.50 3,146 20,394 +2,130
Sep14 140509 3541.00 3541.00 3520.00 3541.00 +10.20      
Dec14 140509 3534.80 3534.80 3524.50 3534.80 +10.30      
Total Volume and Open Interest 3,146 20,394 +2,130
NASDAQ 100 E-Mini(Globex)
Jun14 140509 3533.50 3552.30 3510.50 3548.00 +10.50 447,227 351,130 +3,887
Sep14 140509 3523.50 3542.00 3509.00 3541.00 +10.20 195 314 -79
Total Volume and Open Interest 447,428 351,488 +3,812
S & P Midcap 400(CME)
Jun14 140509 1351.60 1351.60 1348.50 1351.60 +3.10 0 1,271 +0
Sep14 140509 1349.60 1349.60 1346.50 1349.60 +3.10      
Dec14 140509 1346.50 1346.50 1343.40 1346.50 +3.10      
Total Volume and Open Interest 0 1,271 +0
Volatility Index(CBOE)
May14 140509 14.44 14.75 14.00 14.05 -0.40 57,850 135,325 -4,932
Jun14 140509 15.40 15.60 15.10 15.20 -0.25 43,555 117,289 +5,736
Jul14 140509 16.00 16.10 15.70 15.75 -0.25 17,369 46,584 +69
Aug14 140509 16.48 16.55 16.20 16.30 -0.20 10,687 28,069 -596
Total Volume and Open Interest 140,593 391,977 -44
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140509 14110 14285 14085 14185 +75 22,658 60,952 +326
Sep14 140509 14165 14300 14165 14245 +80 13 68 +6
Total Volume and Open Interest 22,671 61,020 +332
Nikkei 225(SGX)
Jun14 140509 14160 14270 14065 14230 +90 93,839 268,212 +5,819
Sep14 140509 14165 14230 14165 14230 +90 2 8,657 -1
Dec14 140509 14140 14140 14140 14140 +85 0 27,626 +0
Total Volume and Open Interest 95,002 319,898 +6,670
CAC 40(EURONEXT)
May14 140509 4456.5 4467.0 4433.5 4447.0 -25.5 123,386 300,468 -2,433
Jun14 140509 4425.0 4428.5 4400.0 4412.0 -25.0 2,842 31,532 -4
Jul14 140509 4410.0 4410.0 4390.5 4408.5 -26.0 5 31 +1
Total Volume and Open Interest 126,233 332,185 -2,438
Hang Seng Index(HKFE)
May14 140509 21622 21752 21503 21676 +49 52,014 92,550 +806
Jun14 140509 21447 21570 21333 21492 +43 1,110 9,240 +312
Total Volume and Open Interest 53,341 104,930 +1,256
DAX(EUREX)
Jun14 140509 9580.0 9622.0 9565.0 9592.5 -18.0 140,252 127,548 +1,875
Sep14 140509 9590.0 9630.5 9578.5 9600.5 -19.0 711 2,048 +6
Dec14 140509 9609.5 9609.5 9609.5 9609.5 -19.0 0 321 +0
Total Volume and Open Interest 140,963 129,917 +1,881
FT-SE 100(EURONEXT)
Jun14 140509 6782.00 6804.50 6773.00 6787.00 -14.50 111,117 560,368 +6,615
Sep14 140509 6737.00 6737.00 6737.00 6737.00 -15.00 3 449 +0
Dec14 140509 6710.00 6710.00 6710.00 6710.00 -15.00 0 109 -42
Total Volume and Open Interest 111,120 560,926 +6,573
SPI 200(SFE)
Jun14 140509 5463.0 5479.0 5419.0 5455.0 -4.0 30,396 233,468 +5,780
Sep14 140509 5428.0 5428.0 5404.0 5412.0 -5.0 127 2,842 +64
Dec14 140509 5412.0 5412.0 5412.0 5412.0 -5.0 3 2,462 -3
Total Volume and Open Interest 32,256 243,267 +7,361
FTSE MIB(ISE)
Jun14 140509 21390.00 21455.00 21030.00 21096.00 -345.00 35,501 55,077 -1,290
Sep14 140509 21360.00 21360.00 20970.00 21026.00 -348.00 111 507 +31
Dec14 140509 20906.00 20906.00 20906.00 20906.00 -348.00 0 1 +0
Total Volume and Open Interest 35,612 55,585 -1,259
KOSPI 200(KFE)
Jun14 140509 254.25 255.00 253.30 254.20 +0.05 171,015 112,159 +5,239
Sep14 140509 255.25 256.30 254.80 255.50 -0.10 202 2,802 +18
Dec14 140509 257.45 257.45 257.45 257.45 +0.05 0 516 +0
Total Volume and Open Interest 171,217 115,876 +5,257
GSCI(CME)
May14 140509 647.60 652.40 647.60 648.50 -2.25 2,188 6,641 -1,960
Jun14 140509 647.00 650.50 646.10 647.00 -2.00 1,767 2,387 +1,743
Jul14 140509 640.70 643.50 639.00 640.70 -2.00      
Total Volume and Open Interest 3,955 9,028 -217
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!!!