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 14, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140514 1503.75 1503.75 1486.00 1496.25 -6.00 510 596 -433
Jul14 140514 1483.00 1489.50 1467.00 1486.75 +3.00 79,353 281,571 -3,344
Aug14 140514 1415.50 1420.00 1399.75 1416.00 +0.50 8,410 24,502 +258
Sep14 140514 1277.25 1281.75 1264.75 1277.00 +0.25 1,678 15,196 +21
Nov14 140514 1219.00 1224.00 1211.00 1222.50 +3.50 29,470 208,393 +2,442
Jan15 140514 1225.00 1230.25 1217.50 1228.75 +3.25 2,488 20,866 +219
Mar15 140514 1229.75 1234.75 1222.25 1233.50 +3.25 552 8,549 +9
May15 140514 1233.25 1237.50 1225.75 1237.00 +3.50 334 5,720 +41
Jul15 140514 1238.00 1242.75 1231.00 1242.00 +4.00 186 8,634 +27
Aug15 140514 1230.75 1230.75 1226.50 1230.75 +4.25 0 27 +0
Sep15 140514 1200.50 1203.25 1199.00 1203.25 +4.25 0 11 +0
Nov15 140514 1194.00 1197.50 1185.25 1196.50 +4.50 141 12,200 +48
Jan16 140514 1198.00 1198.00 1193.25 1198.00 +4.75 0 29 +0
Mar16 140514 1193.75 1193.75 1189.75 1193.75 +4.00 0 5 +0
Total Volume and Open Interest 123,132 586,497 -714
Soybean Meal(CBOT)
May14 140514 492.10 497.90 488.00 497.90 +0.20 288 448 -280
Jul14 140514 484.80 487.00 476.80 486.50 +1.80 32,139 161,096 -2,059
Aug14 140514 459.20 460.00 451.20 459.40 +0.50 5,372 25,014 +368
Sep14 140514 420.90 421.40 414.60 421.20 +0.30 1,102 10,710 +139
Oct14 140514 389.30 391.20 385.30 390.80 +0.90 1,506 12,725 +418
Dec14 140514 385.90 387.40 381.40 386.80 +0.90 10,172 68,294 +963
Jan15 140514 384.00 386.80 381.00 386.20 +1.00 1,123 8,374 +349
Mar15 140514 385.80 387.60 381.90 387.10 +1.20 454 7,872 -56
May15 140514 386.70 388.30 382.40 387.50 +1.30 267 5,548 -16
Jul15 140514 387.70 388.90 382.80 388.30 +1.40 133 4,212 +5
Total Volume and Open Interest 52,557 306,273 -168
Soybean Oil(CBOT)
May14 140514 41.30 41.45 41.00 41.19 +0.19 153 184 +34
Jul14 140514 41.26 41.79 41.23 41.38 +0.17 35,542 164,287 -1,004
Aug14 140514 41.22 41.73 41.14 41.29 +0.15 5,934 19,690 +417
Sep14 140514 41.03 41.52 41.00 41.15 +0.14 2,061 11,718 -19
Oct14 140514 40.83 41.22 40.75 40.88 +0.13 1,705 12,993 +188
Dec14 140514 40.96 41.40 40.90 41.03 +0.13 12,225 78,358 -310
Jan15 140514 41.11 41.44 41.05 41.15 +0.10 957 8,564 +147
Mar15 140514 41.26 41.55 41.23 41.33 +0.10 111 4,261 -19
May15 140514 41.61 41.75 41.35 41.47 +0.12 127 2,666 -9
Jul15 140514 42.01 42.01 41.51 41.63 +0.12 54 1,717 -3
Total Volume and Open Interest 58,886 306,369 -569
Canola(WCE)
May14 140514 505.6 505.6 505.6 505.6 -5.6 0 1 +0
Jul14 140514 497.8 504.1 490.5 492.8 -4.4 9,291 83,368 -3,510
Nov14 140514 493.1 496.0 484.2 485.3 -7.4 7,677 59,263 -1,517
Jan15 140514 498.0 499.0 488.1 488.7 -7.1 840 17,019 +563
Mar15 140514 490.6 490.7 490.6 490.7 -8.0 169 5,244 -15
Total Volume and Open Interest 18,020 169,496 -4,436
Corn(CBOT)
May14 140514 503.25 505.50 494.75 494.75 -8.50 2,325 1,938 -1,550
Jul14 140514 502.00 504.50 495.25 495.50 -7.25 98,611 591,991 -6,411
Sep14 140514 495.50 497.75 490.25 490.75 -5.75 20,308 188,978 -1,468
Dec14 140514 494.50 496.50 488.75 489.00 -6.00 46,705 412,152 +2,399
Mar15 140514 502.50 504.25 496.75 497.00 -6.00 3,710 61,572 +361
May15 140514 508.00 510.00 502.75 503.00 -6.00 1,111 13,229 +185
Jul15 140514 513.25 515.00 508.25 508.25 -5.50 966 22,124 +228
Sep15 140514 501.00 501.50 496.25 496.25 -4.00 103 1,648 +52
Dec15 140514 492.75 493.00 487.75 489.25 -2.75 1,648 41,497 -358
Mar16 140514 494.50 496.00 494.00 496.00 -2.75 21 650 +12
Total Volume and Open Interest 175,552 1,338,536 -6,533
Wheat(CBOT)
May14 140514 700.00 700.00 681.00 681.00 -19.00 318 379 -74
Jul14 140514 709.75 710.00 687.75 690.25 -19.00 51,870 223,796 +1,460
Sep14 140514 718.00 718.00 696.75 699.00 -19.00 12,612 49,207 +1,072
Dec14 140514 731.75 732.50 712.25 715.00 -18.25 16,480 63,352 +1,390
Mar15 140514 744.75 747.25 727.75 729.75 -17.50 2,248 18,035 +167
May15 140514 751.50 753.25 736.25 737.50 -15.75 888 2,531 +572
Total Volume and Open Interest 85,762 370,306 +4,861
Wheat(KCBT)
May14 140514 807.50 824.25 807.50 807.50 -16.75 0 6 -42
Jul14 140514 825.75 826.00 803.00 806.25 -18.50 10,288 87,548 +405
Sep14 140514 829.00 830.50 806.75 810.75 -18.25 2,423 19,932 -162
Dec14 140514 838.75 840.25 817.50 821.25 -19.00 4,344 30,613 -582
Mar15 140514 841.25 843.50 821.25 823.75 -19.75 571 3,325 +161
May15 140514 821.50 834.75 814.75 816.50 -18.25 99 410 -28
Total Volume and Open Interest 17,974 144,600 -140
Wheat(MGE)
May14 140514 781.00 781.00 781.00 781.00 -9.00 0 2 -1
Jul14 140514 794.50 795.50 773.75 778.25 -16.50 3,354 34,984 -409
Sep14 140514 800.00 801.50 780.00 783.50 -17.75 1,067 14,590 -16
Dec14 140514 808.50 810.25 789.00 792.75 -18.75 1,685 17,814 +48
Mar15 140514 816.00 816.00 796.50 798.25 -19.50 134 5,082 -11
Total Volume and Open Interest 6,260 73,345 -387
Oats(CBOT)
May14 140514 410.00 410.25 408.50 410.25 +1.75 1 10 -1
Jul14 140514 356.00 357.25 352.75 356.25 +0.75 442 4,628 -176
Sep14 140514 342.75 342.75 338.25 342.75 +4.50 5 163 +1
Dec14 140514 335.00 336.00 332.00 334.50 +1.50 52 2,106 +9
Total Volume and Open Interest 507 7,069 -167
Rough Rice(CBOT)
May14 140514 15.20 15.23 15.20 15.20 -0.02 0 12 +0
Jul14 140514 15.33 15.35 15.27 15.28 -0.05 277 5,940 -14
Sep14 140514 14.41 14.50 14.40 14.48 +0.06 75 1,689 +31
Nov14 140514 14.51 14.60 14.50 14.60 +0.06 7 547 -1
Total Volume and Open Interest 359 8,189 +16
Live Cattle(CME)
Jun14 140514 137.000 138.185 136.825 137.450 +0.450 34,807 119,541 -11,738
Aug14 140514 137.750 138.650 137.685 138.400 +0.550 33,334 123,707 +11,470
Oct14 140514 141.825 142.900 141.785 142.735 +0.835 6,462 51,984 +945
Dec14 140514 144.300 145.185 144.200 144.950 +0.665 2,955 26,635 +166
Feb15 140514 145.450 146.450 145.450 146.300 +0.600 1,221 12,031 +485
Apr15 140514 146.400 147.250 146.250 147.100 +0.525 317 4,974 +101
Total Volume and Open Interest 79,223 340,846 +1,483
Feeder Cattle(CME)
May14 140514 185.050 185.830 185.050 185.400 +0.665 953 4,720 -176
Aug14 140514 191.785 193.150 191.750 192.450 +0.765 3,507 27,194 +413
Sep14 140514 192.450 193.750 192.450 193.450 +1.120 636 3,969 +126
Oct14 140514 192.535 193.800 192.535 193.630 +1.145 863 5,029 +174
Nov14 140514 192.050 193.150 192.050 192.750 +1.100 298 2,640 +25
Jan15 140514 188.800 189.985 188.500 189.150 +0.450 159 1,395 +62
Mar15 140514 187.550 188.830 187.485 188.550 +1.150 29 391 +13
Total Volume and Open Interest 6,453 45,400 +644
Lean Hogs(CME)
May14 140514 112.430 112.750 112.200 112.400 unch 414 1,577 -194
Jun14 140514 119.850 122.580 119.330 120.580 +0.980 27,531 62,260 -6,033
Jul14 140514 125.550 128.380 125.400 126.900 +1.500 18,131 49,247 +7,206
Aug14 140514 125.100 127.980 125.100 126.500 +1.520 9,657 46,345 +1,528
Oct14 140514 105.300 107.000 105.200 105.580 +0.280 4,653 41,678 +815
Dec14 140514 94.430 95.080 93.250 93.300 -1.000 1,304 32,016 +395
Feb15 140514 90.300 90.430 89.450 89.700 -0.630 387 10,958 +184
Apr15 140514 88.950 89.000 88.500 88.500 -0.150 59 6,724 +29
Total Volume and Open Interest 62,411 253,270 +4,131
Class III Milk(CME)
May14 140514 22.62 22.68 22.60 22.64 -0.01 53 4,944 -26
Jun14 140514 20.68 20.98 20.65 20.94 +0.24 317 4,717 -8
Jul14 140514 20.12 20.40 20.10 20.25 +0.08 97 3,414 +27
Aug14 140514 19.97 20.14 19.96 20.10 +0.05 47 2,719 +19
Sep14 140514 19.87 20.04 19.87 20.00 -0.04 18 2,419 +11
Total Volume and Open Interest 658 26,671 +71
Cocoa(ICE)
May14 140514 2882 2885 2881 2885 -9 2 11 -592
Jul14 140514 2898 2899 2872 2891 -10 7,600 94,815 -2,249
Sep14 140514 2904 2914 2886 2905 -9 2,378 37,894 +80
Dec14 140514 2929 2929 2900 2920 -9 1,805 37,550 +854
Mar15 140514 2922 2934 2914 2934 -9 717 21,387 +13
May15 140514 2926 2939 2917 2939 -8 163 4,194 +107
Jul15 140514 2932 2943 2920 2943 -11 19 2,455 +7
Total Volume and Open Interest 12,693 199,209 -1,784
Coffee "C"(ICE)
May14 140514 182.00 182.05 180.75 180.75 -2.90 2 34 -1
Jul14 140514 186.95 187.75 182.95 184.20 -2.75 9,622 80,134 -276
Sep14 140514 189.45 190.00 185.20 186.45 -2.75 2,243 29,592 -924
Dec14 140514 191.50 193.00 188.45 189.45 -2.70 1,553 24,981 +466
Mar15 140514 193.75 193.75 191.00 191.80 -2.75 770 14,070 +188
May15 140514 194.25 194.35 192.00 193.05 -2.45 62 3,765 +0
Total Volume and Open Interest 14,342 161,098 -535
Orange Juice(ICE)
Jul14 140514 161.85 163.50 160.65 162.70 +0.95 354 15,320 -109
Sep14 140514 162.20 163.90 161.60 163.40 +0.90 52 2,189 +33
Nov14 140514 163.10 163.75 162.70 163.35 +1.05 6 703 +0
Jan15 140514 164.40 164.40 164.00 164.30 +0.65 8 213 -4
Mar15 140514 163.80 163.80 163.80 163.80 +0.65      
May15 140514 163.80 163.80 163.80 163.80 +0.65      
Total Volume and Open Interest 420 18,425 -80
Sugar #11(ICE)
Jul14 140514 17.84 18.28 17.83 18.25 +0.45 20,919 419,408 -2,439
Oct14 140514 18.47 18.90 18.47 18.88 +0.42 7,559 177,532 +2,061
Mar15 140514 19.22 19.60 19.22 19.58 +0.37 3,611 105,369 +304
May15 140514 19.25 19.47 19.21 19.46 +0.31 731 25,257 +130
Jul15 140514 19.15 19.38 19.13 19.32 +0.26 527 25,101 +72
Oct15 140514 19.35 19.53 19.35 19.46 +0.19 59 17,872 +23
Mar16 140514 19.73 19.85 19.73 19.78 +0.11 35 10,474 +27
May16 140514 19.67 19.69 19.64 19.66 +0.06 3 1,919 +0
Total Volume and Open Interest 33,553 790,549 +227
London Cocoa(LCE)
May14 140514 1804 1804 1790 1794 -18 1,843 3,439 -6,706
Jul14 140514 1808 1814 1804 1812 -1 9,862 75,219 +2,536
Sep14 140514 1816 1820 1811 1819 -1 4,843 50,742 +2,945
Dec14 140514 1821 1823 1814 1823 +1 2,862 50,503 +93
Mar15 140514 1820 1823 1815 1822 +1 728 52,634 +534
May15 140514 1815 1817 1808 1817 +2 145 15,323 +121
Jul15 140514 1807 1815 1807 1815 +2 0 1,158 +12
Total Volume and Open Interest 20,283 251,499 -432
London Sugar(LCE)
Aug14 140514 487.40 494.80 487.20 494.40 +8.60 3,870 44,066 -589
Oct14 140514 487.50 496.00 487.50 495.60 +9.30 1,886 22,050 -177
Dec14 140514 496.60 503.40 496.60 503.00 +8.50 266 8,161 +55
Mar15 140514 509.50 512.00 509.30 512.00 +7.80 56 6,191 +13
May15 140514 514.50 516.70 514.50 515.50 +7.60 9 2,440 -2
Total Volume and Open Interest 6,123 84,741 -696
Cotton(ICE)
Jul14 140514 90.93 92.13 90.61 90.70 -0.23 13,233 116,575 -3,478
Oct14 140514 83.91 83.98 82.75 82.75 -0.59 3 100 +0
Dec14 140514 83.45 83.90 82.76 82.88 -0.57 4,264 66,559 +104
Mar15 140514 82.87 83.08 82.08 82.10 -0.70 345 5,478 +148
May15 140514 82.50 82.50 82.20 82.20 -0.52 6 579 +1
Jul15 140514 82.23 82.23 82.23 82.23 -0.39 17 699 +9
Total Volume and Open Interest 17,895 190,983 -3,218
Lumber(CME)
May14 140514 335.6 335.8 331.2 332.8 -5.2 79 230 -70
Jul14 140514 341.2 341.9 338.0 339.4 -2.7 260 3,376 +6
Sep14 140514 346.2 347.7 345.0 347.0 -2.2 63 542 +32
Nov14 140514 345.0 347.0 343.0 344.0 -2.8 6 100 +3
Total Volume and Open Interest 412 4,262 -25
Crude Oil(NYM)
Jun14 140514 101.91 102.65 101.83 102.37 +0.67 211,648 198,653 -17,855
Jul14 140514 101.27 101.98 101.17 101.74 +0.69 94,726 244,901 +8,620
Aug14 140514 100.27 101.05 100.27 100.85 +0.69 31,286 134,636 +2,270
Sep14 140514 99.39 100.09 99.39 99.89 +0.66 27,831 113,417 -1,638
Oct14 140514 98.40 99.08 98.40 98.92 +0.62 15,439 64,957 -92
Nov14 140514 97.42 98.09 97.40 97.98 +0.61 9,199 47,408 +464
Dec14 140514 96.57 97.28 96.55 97.10 +0.60 28,455 224,636 +743
Jan15 140514 95.88 96.36 95.85 96.20 +0.58 3,595 51,476 +385
Feb15 140514 95.06 95.42 95.02 95.36 +0.55 1,374 28,766 +175
Mar15 140514 94.35 94.79 94.35 94.62 +0.52 2,378 47,778 +349
Apr15 140514 93.61 93.90 93.58 93.90 +0.50 310 21,240 -21
May15 140514 93.11 93.25 93.11 93.25 +0.48 515 18,486 +115
Jun15 140514 92.32 92.81 92.29 92.66 +0.47 5,164 68,341 -976
Jul15 140514 91.89 91.97 91.89 91.97 +0.46 104 19,359 +37
Aug15 140514 91.20 91.35 91.20 91.35 +0.46 65 16,261 +7
Sep15 140514 90.86 90.86 90.83 90.83 +0.46 186 24,898 -55
Total Volume and Open Interest 445,512 1,625,807 -10,760
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140514 101.925 102.650 101.825 102.375 +0.675 3,983 1,194 -400
Jul14 140514 101.350 101.950 101.200 101.750 +0.700 612 2,202 +197
Aug14 140514 100.350 101.025 100.350 100.850 +0.700 30 856 +2
Sep14 140514 99.600 99.950 99.600 99.900 +0.675 23 706 +1
Oct14 140514 98.625 98.925 98.625 98.925 +0.625 10 332 +10
Nov14 140514 97.975 97.975 97.975 97.975 +0.600 0 12 +0
Dec14 140514 97.100 97.100 97.100 97.100 +0.600 1 376 +0
Jan15 140514 96.200 96.200 96.200 96.200 +0.575 0 1 +0
Feb15 140514 95.350 95.350 95.350 95.350 +0.550 0 1 +0
Total Volume and Open Interest 4,659 5,758 -190
Heating Oil(NYM)
Jun14 140514 294.97 296.98 294.44 296.26 +1.86 43,028 72,075 -2,788
Jul14 140514 294.36 296.40 293.89 295.63 +1.81 20,710 53,308 +2,593
Aug14 140514 293.90 296.00 293.57 295.19 +1.79 6,863 23,280 +898
Sep14 140514 293.90 295.77 293.65 294.98 +1.75 6,371 19,538 -222
Oct14 140514 293.87 295.58 293.84 294.81 +1.65 3,620 12,638 +364
Nov14 140514 293.99 295.10 293.81 294.65 +1.57 1,822 8,256 +298
Dec14 140514 293.44 295.17 293.04 294.42 +1.52 4,398 32,936 +70
Jan15 140514 293.28 294.52 293.20 294.02 +1.47 320 9,885 -132
Feb15 140514 292.81 293.67 292.40 293.13 +1.38 57 4,041 -2
Mar15 140514 290.95 291.69 290.95 291.69 +1.29 73 4,947 -17
Apr15 140514 289.73 289.92 289.62 289.92 +1.22 77 3,168 +37
May15 140514 288.38 288.48 287.85 288.48 +1.15 78 2,553 +2
Jun15 140514 287.20 287.92 286.85 287.38 +1.10 535 14,539 +90
Jul15 140514 286.64 286.64 286.63 286.63 +1.08 1 823 +1
Total Volume and Open Interest 88,251 274,782 +1,144
Gasoline(NYMEX)
Jun14 140514 294.10 297.56 293.03 296.93 +3.91 50,300 93,200 -5,952
Jul14 140514 292.42 295.75 291.92 295.09 +3.53 36,665 94,651 +8,521
Aug14 140514 289.66 292.30 289.04 291.62 +3.01 15,134 42,468 +1,094
Sep14 140514 285.50 287.82 285.16 287.26 +2.60 8,550 31,412 -1,078
Oct14 140514 270.43 272.04 269.87 271.41 +2.11 4,249 21,609 +449
Nov14 140514 265.84 267.40 265.15 266.81 +1.78 2,732 14,876 +361
Dec14 140514 262.34 264.24 262.31 263.72 +1.66 2,329 20,409 +537
Jan15 140514 261.23 262.41 260.97 262.17 +1.56 385 7,329 +161
Feb15 140514 261.04 261.86 260.76 261.77 +1.50 49 2,297 +3
Mar15 140514 261.56 262.38 261.56 262.38 +1.44 36 2,640 +14
Total Volume and Open Interest 120,458 335,740 +4,124
e-miNY RBOB Gasoline(NYM)
Jun14 140514 296.90 296.93 296.90 296.90 +3.90 0 1 +0
Jul14 140514 295.10 295.10 295.09 295.10 +3.50      
Aug14 140514 291.60 291.62 291.60 291.60 +3.00      
Sep14 140514 287.30 287.30 287.26 287.30 +2.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140514 4.372 4.403 4.339 4.367 +0.009 109,249 106,085 -12,251
Jul14 140514 4.376 4.405 4.345 4.371 +0.009 66,476 197,163 +2,798
Aug14 140514 4.376 4.399 4.341 4.367 +0.008 20,489 68,231 +987
Sep14 140514 4.347 4.375 4.316 4.342 +0.007 22,042 62,156 +149
Oct14 140514 4.355 4.383 4.324 4.349 +0.005 27,964 109,282 -1,904
Nov14 140514 4.389 4.428 4.372 4.394 +0.005 8,192 43,639 +559
Dec14 140514 4.501 4.535 4.478 4.503 +0.006 8,403 66,142 +2,978
Jan15 140514 4.573 4.605 4.549 4.573 +0.006 12,533 69,788 +1,421
Feb15 140514 4.567 4.575 4.530 4.551 +0.008 2,583 26,635 +198
Mar15 140514 4.460 4.488 4.445 4.463 +0.013 7,121 48,548 +15
Apr15 140514 4.047 4.065 4.037 4.048 +0.019 6,630 58,534 -1,878
May15 140514 4.018 4.042 4.006 4.025 +0.025 992 27,128 -142
Jun15 140514 4.018 4.059 4.018 4.044 +0.026 777 15,665 -120
Jul15 140514 4.050 4.085 4.050 4.069 +0.027 179 9,714 +27
Aug15 140514 4.075 4.083 4.061 4.065 +0.027 271 12,836 -8
Sep15 140514 4.040 4.071 4.040 4.051 +0.027 508 7,495 +43
Total Volume and Open Interest 295,646 1,033,561 -6,864
Brent Crude Oil(ICE)
Jun14 140514 109.39 110.41 109.32 110.19 +0.95 145,648 108,369 -35,923
Jul14 140514 108.65 109.55 108.63 109.31 +0.77 169,466 298,673 +9,182
Aug14 140514 108.03 108.80 107.98 108.57 +0.69 72,853 217,621 +6,913
Sep14 140514 107.32 108.05 107.26 107.82 +0.63 36,882 146,286 +6,251
Oct14 140514 106.74 107.42 106.69 107.18 +0.59 18,814 78,914 +1,607
Nov14 140514 106.26 106.91 106.21 106.68 +0.55 11,025 60,663 +1,199
Dec14 140514 105.74 106.42 105.73 106.19 +0.52 34,829 169,955 -1,093
Jan15 140514 105.37 105.81 105.27 105.70 +0.48 3,791 48,193 +961
Feb15 140514 105.00 105.32 104.94 105.23 +0.46 1,672 22,847 -387
Mar15 140514 104.70 104.80 104.70 104.80 +0.45 1,871 33,022 -148
Apr15 140514 104.39 104.39 104.39 104.39 +0.44 418 16,999 -112
May15 140514 103.96 103.96 103.96 103.96 +0.43 1,289 14,787 +9
Jun15 140514 103.25 103.74 103.13 103.52 +0.41 6,463 75,313 +977
Jul15 140514 103.15 103.15 103.15 103.15 +0.40 313 16,479 +116
Total Volume and Open Interest 521,014 1,549,353 -19,315
Gas Oil(ICE)
Jun14 140514 911.50 917.75 910.75 915.25 +9.25 72,750 129,207 +2,188
Jul14 140514 908.50 914.25 907.75 912.00 +8.50 46,422 85,257 +4,312
Aug14 140514 906.75 912.00 905.75 909.75 +8.00 17,834 47,722 +3,130
Sep14 140514 905.50 911.00 905.50 908.50 +7.50 9,750 38,343 -172
Oct14 140514 904.75 909.50 904.50 907.50 +7.25 6,037 36,276 +1,395
Nov14 140514 903.00 906.75 902.00 905.50 +7.50 1,409 23,030 +156
Dec14 140514 900.00 905.00 899.00 902.75 +7.25 7,805 78,381 +329
Jan15 140514 897.00 900.75 897.00 899.25 +7.00 276 15,001 +64
Total Volume and Open Interest 162,283 453,217 +2,576
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140514 2.130 2.197 2.111 2.162 +0.029 179 1,387 -42
Jul14 140514 2.075 2.137 2.064 2.104 +0.028 195 1,380 +71
Aug14 140514 2.018 2.049 2.008 2.041 +0.020 67 1,004 +1
Sep14 140514 1.996 2.000 1.990 1.996 +0.019 79 527 -25
Oct14 140514 1.949 1.949 1.947 1.948 +0.011 50 735 +18
Nov14 140514 1.917 1.917 1.902 1.906 +0.007 31 446 +11
Dec14 140514 1.872 1.872 1.871 1.871 +0.008 2 548 +0
Total Volume and Open Interest 606 6,868 +36
WTI Crude Oil(ICE)
Jun14 140514 101.89 102.64 101.88 102.37 +0.67 41,572 68,130 -6,917
Jul14 140514 101.23 101.97 101.23 101.74 +0.69 26,819 63,447 +162
Aug14 140514 100.44 101.05 100.33 100.85 +0.69 7,022 29,352 +473
Sep14 140514 99.56 100.04 99.40 99.89 +0.66 4,487 29,747 -274
Oct14 140514 98.52 98.99 98.43 98.92 +0.62 1,859 17,314 -58
Nov14 140514 97.57 98.06 97.57 97.98 +0.61 1,148 12,920 +66
Dec14 140514 96.67 97.26 96.57 97.10 +0.60 8,847 103,306 +2,185
Jan15 140514 95.77 96.20 95.77 96.20 +0.58 293 9,643 +0
Feb15 140514 95.36 95.36 95.36 95.36 +0.55 421 3,258 +43
Mar15 140514 94.62 94.62 94.62 94.62 +0.52 172 12,587 +20
Apr15 140514 93.90 93.90 93.90 93.90 +0.50 50 894 +9
May15 140514 93.25 93.25 93.25 93.25 +0.48 682 1,653 +435
Jun15 140514 92.30 92.66 92.30 92.66 +0.47 113 27,095 +45
Jul15 140514 91.97 91.97 91.97 91.97 +0.46 1 1,512 +0
Aug15 140514 90.92 91.35 90.90 91.35 +0.46 3 1,047 +2
Sep15 140514 90.83 90.83 90.83 90.83 +0.46 3 6,234 +0
Total Volume and Open Interest 96,647 505,268 -2,767
US Dollar Index(ICE)
Jun14 140514 80.170 80.185 80.050 80.135 -0.077 12,496 50,602 -2,030
Sep14 140514 80.280 80.300 80.180 80.247 -0.077 408 2,274 +328
Dec14 140514 80.425 80.425 80.320 80.385 -0.080 38 197 -25
Total Volume and Open Interest 12,942 53,105 -1,727
Australian Dollar(CME)
Jun14 140514 93.37 93.88 93.36 93.58 +0.22 38,904 105,556 +865
Sep14 140514 92.79 93.28 92.78 93.00 +0.22 95 791 +18
Dec14 140514 92.41 92.41 92.20 92.41 +0.21 0 17 +0
Total Volume and Open Interest 38,999 106,373 +883
British Pound(CME)
Jun14 140514 168.22 168.71 167.48 167.66 -0.52 51,985 232,545 -2,860
Sep14 140514 168.09 168.58 167.37 167.54 -0.51 308 1,496 +20
Dec14 140514 168.35 168.35 167.40 167.40 -0.50 0 83 +0
Total Volume and Open Interest 52,325 234,199 -2,829
Canadian Dollar(CME)
Jun14 140514 91.61 91.92 91.49 91.86 +0.30 30,749 113,040 +57
Sep14 140514 91.38 91.70 91.34 91.66 +0.30 250 7,735 +5
Dec14 140514 91.27 91.47 91.15 91.46 +0.31 185 2,638 +61
Mar15 140514 91.25 91.25 90.96 91.25 +0.29 3 441 -1
Total Volume and Open Interest 31,187 124,145 +122
Japanese Yen(CME)
Jun14 140514 97.80 98.33 97.77 98.27 +0.50 81,025 161,408 +3,247
Sep14 140514 97.97 98.36 97.83 98.33 +0.50 93 1,747 -9
Dec14 140514 98.04 98.42 97.90 98.40 +0.50 12 101 +10
Total Volume and Open Interest 81,130 163,316 +3,248
Swiss Franc(CME)
Jun14 140514 112.39 112.60 112.33 112.39 +0.05 27,635 46,832 -6,283
Sep14 140514 112.49 112.65 112.43 112.50 +0.07 80 357 -5
Dec14 140514 112.62 112.62 112.55 112.62 +0.07 0 142 +0
Total Volume and Open Interest 27,715 47,334 -6,288
EuroFX(CME)
Jun14 140514 137.01 137.30 136.97 137.05 +0.08 101,439 244,305 -5,635
Sep14 140514 137.00 137.27 136.97 137.05 +0.08 464 14,971 +189
Dec14 140514 137.07 137.35 136.97 137.06 +0.09 0 498 +0
Total Volume and Open Interest 101,905 260,041 -5,446
Mexican Peso(CME)
May14 140514 775.00 775.00 774.25 775.00 +0.75      
Jun14 140514 772.75 775.00 770.75 773.25 +0.75 27,295 118,737 -1,676
Total Volume and Open Interest 32,300 150,258 +3,325
Brazilian Real(CME)
Jun14 140514 450.85 452.10 440.00 450.70 +0.90 226 13,883 +55
Jul14 140514 447.40 448.40 445.30 447.00 +0.90 0 206 +0
Aug14 140514 443.05 443.05 442.00 443.05 +1.05      
Sep14 140514 439.40 439.40 438.40 439.40 +1.00 0 1 +0
Total Volume and Open Interest 226 20,614 +55
30-Year T-Bonds(CBOT)
Jun14 140514 135~300 137~090 135~280 137~010 +1~050 205,977 745,471 -8,708
Sep14 140514 135~050 136~160 135~030 136~090 +1~060 1,879 5,368 +398
Dec14 140514 134~160 135~020 133~280 135~020 +1~060 1 13 +1
Total Volume and Open Interest 207,857 750,852 -8,309
10-Year T-Notes(CBOT)
Jun14 140514 125~030 125~260 125~010 125~200 +0~180 717,142 2,639,042 -17,068
Sep14 140514 124~070 124~300 124~050 124~245 +0~190 11,279 55,396 +5,077
Dec14 140514 124~130 124~130 124~050 124~130 +0~080      
Total Volume and Open Interest 728,421 2,694,438 -11,991
5-Year T-Notes(CBOT)
Jun14 140514 119~270 120~076 119~256 120~036 +0~090 379,463 2,075,619 +20,528
Sep14 140514 119~014 119~142 119~014 119~112 +0~096 12,207 43,244 +5,749
Dec14 140514 119~112 119~112 119~014 119~112 +0~096      
Total Volume and Open Interest 391,670 2,118,863 +26,277
2 Year T-Notes(CBOT)
Jun14 140514 110~006 110~026 110~004 110~020 +0~014 174,861 1,095,061 +3,114
Sep14 140514 109~236 109~260 109~234 109~254 +0~020 8,803 41,131 +2,347
Dec14 140514 109~254 109~254 109~234 109~254 +0~020      
Total Volume and Open Interest 183,664 1,136,192 +5,461
Eurodollars(CME)
Jun14 140514 99.780 99.780 99.775 99.780 unch 51,849 742,753 +3,829
Sep14 140514 99.765 99.770 99.760 99.770 +0.005 99,757 722,607 +6,857
Dec14 140514 99.735 99.745 99.730 99.740 +0.005 149,889 911,418 -19,260
Mar15 140514 99.655 99.680 99.650 99.660 +0.005 317,998 1,025,200 -47,600
Jun15 140514 99.490 99.535 99.485 99.505 +0.015 271,386 1,137,853 +14,090
Sep15 140514 99.280 99.350 99.275 99.315 +0.035 306,536 1,080,605 +13,934
Dec15 140514 99.035 99.115 99.025 99.085 +0.055 412,589 1,297,166 +21,842
Mar16 140514 98.755 98.855 98.745 98.820 +0.065 442,619 916,093 +51,534
Jun16 140514 98.460 98.570 98.445 98.530 +0.070 260,316 768,505 -1,522
Sep16 140514 98.170 98.285 98.160 98.245 +0.070 157,234 523,369 -1,413
Dec16 140514 97.900 98.020 97.890 97.980 +0.075 139,864 740,927 +1,736
Mar17 140514 97.685 97.800 97.675 97.760 +0.075 98,508 452,735 +1,002
Jun17 140514 97.470 97.595 97.460 97.550 +0.080 62,906 255,945 +2,745
Sep17 140514 97.285 97.410 97.280 97.370 +0.085 39,608 196,582 -516
Dec17 140514 97.110 97.235 97.100 97.200 +0.090 37,959 233,259 +5,118
Mar18 140514 96.960 97.090 96.955 97.055 +0.095 21,743 128,979 -751
Jun18 140514 96.820 96.945 96.810 96.910 +0.095 14,768 141,785 +158
Sep18 140514 96.685 96.820 96.680 96.785 +0.100 12,779 53,056 +445
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140514 148~03 150~06 147~30 149~28 +1~28 61,951 485,430 -359
Sep14 140514 146~27 148~30 146~25 148~21 +1~28 17 2,688 +2
Dec14 140514 148~21 148~21 146~25 148~21 +1~28      
Total Volume and Open Interest 61,968 488,118 -357
30 Day Federal Funds(CBOT)
May14 140514 99.912 99.912 99.912 99.912 unch 167 27,847 -7
Jun14 140514 99.910 99.915 99.910 99.910 unch 947 24,131 +524
Jul14 140514 99.905 99.910 99.905 99.905 unch 32 30,391 +8
Aug14 140514 99.900 99.900 99.895 99.895 unch 97 17,405 -53
Sep14 140514 99.900 99.900 99.895 99.895 unch 587 19,361 +60
Oct14 140514 99.890 99.895 99.890 99.890 unch 110 14,190 -63
Total Volume and Open Interest 8,429 336,606 +1,038
3-Mth Euro-Yen(CME)
Jun14 140514 99.805 99.805 99.805 99.805 unch      
Sep14 140514 99.810 99.810 99.810 99.810 unch      
Dec14 140514 99.805 99.805 99.805 99.805 unch      
Mar15 140514 99.805 99.805 99.805 99.805 unch      
Jun15 140514 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140514 99.795 99.795 99.795 99.795 unch      
Dec15 140514 99.780 99.780 99.780 99.780 unch      
Mar16 140514 99.640 99.640 99.640 99.640 unch      
Jun16 140514 99.500 99.500 99.500 99.500 unch      
Sep16 140514 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140514 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140514 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140514 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140514 99.81 99.81 99.81 99.81 unch      
Jun15 140514 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140514 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140514 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140514 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140514 145.07 145.15 145.00 145.15 +0.07 556 19,765 -59
Sep14 140514 144.77 144.82 144.77 144.80 +0.07 0 6 +0
Dec14 140514 144.23 144.23 144.23 144.23 +0.07      
Total Volume and Open Interest 556 19,771 -59
Euro-Bund(EUREX)
Jun14 140514 145.28 145.97 145.25 145.84 +0.53 357,470 1,140,419 +1,391
Sep14 140514 144.21 144.81 144.17 144.70 +0.55 1,382 14,356 +893
Dec14 140514 142.34 142.34 142.34 142.34 +0.53 0 3 +0
Total Volume and Open Interest 358,852 1,154,778 +2,284
Euro-Bobl(EUREX)
Jun14 140514 126.18 126.47 126.17 126.41 +0.22 257,539 947,449 -10,425
Sep14 140514 126.98 127.22 126.98 127.19 +0.25 1,651 14,449 +1,350
Dec14 140514 126.41 126.41 126.41 126.41 +0.22      
Total Volume and Open Interest 259,190 961,898 -9,075
3-Mth Euribor(EUREX)
Jun14 140514 99.735 99.740 99.735 99.740 +0.010 23 1,633 +13
Sep14 140514 99.780 99.785 99.780 99.785 +0.015 17 4,394 -3
Dec14 140514 99.785 99.785 99.785 99.785 +0.015 10 2,532 +1
Total Volume and Open Interest 57 31,252 +8
Long Gilt(LIFFE)
Jun14 140514 110~12 111~12 110~10 111~07 +0~28 133,070 368,462 +1,852
Sep14 140514 110~05 110~08 110~05 110~08 +0~28      
Total Volume and Open Interest 133,070 368,462 +1,852
3-Mth Short Sterling(LIFFE)
Jun14 140514 99.46 99.47 99.45 99.47 +0.01 17,864 357,589 -270
Sep14 140514 99.38 99.43 99.38 99.43 +0.04 90,966 462,412 +15,492
Dec14 140514 99.20 99.30 99.19 99.28 +0.08 101,031 395,721 +18,080
Mar15 140514 98.99 99.11 98.97 99.08 +0.10 82,404 295,227 +8,219
Jun15 140514 98.75 98.90 98.74 98.86 +0.11 75,549 321,968 +6,243
Sep15 140514 98.51 98.67 98.50 98.64 +0.12 103,158 296,561 -929
Total Volume and Open Interest 754,427 3,331,618 +45,263
3-Mth Euribor(LIFFE)
Jun14 140514 99.735 99.745 99.730 99.740 +0.010 61,922 468,511 +446
Sep14 140514 99.775 99.790 99.770 99.785 +0.015 59,421 436,464 +5,279
Dec14 140514 99.775 99.790 99.765 99.785 +0.015 60,063 414,567 +1,887
Total Volume and Open Interest 398,799 3,745,048 +20,746
3-Mth Aus T-Bills(SFE)
Jun14 140514 97.33 97.33 97.31 97.32 -0.01 5,532 132,540 -1,750
Sep14 140514 97.33 97.34 97.33 97.34 unch 12,317 206,923 +4,258
Dec14 140514 97.30 97.31 97.29 97.31 +0.01 10,406 196,047 -378
Mar15 140514 97.23 97.24 97.22 97.24 +0.01 17,234 168,580 -2,288
Jun15 140514 97.12 97.15 97.12 97.14 +0.01 6,554 112,630 -2,114
Sep15 140514 97.01 97.04 97.01 97.04 +0.02 8,100 76,637 -3,518
Dec15 140514 96.90 96.92 96.90 96.92 +0.01 1,683 42,057 +210
Mar16 140514 96.78 96.81 96.78 96.80 +0.01 376 26,351 -661
Jun16 140514 96.69 96.69 96.67 96.68 +0.01 240 4,621 -139
Sep16 140514 96.57 96.57 96.57 96.57 +0.01 0 1,664 +0
Total Volume and Open Interest 62,442 968,396 -6,380
10-Year Aus T-Bonds(SFE)
Jun14 140514 96.16 96.21 96.16 96.20 +0.04 49,241 629,984 +4,312
Sep14 140514 96.20 96.20 96.20 96.20 +0.04      
Total Volume and Open Interest 49,241 629,984 +4,312
3-Year Aus T-Bonds(SFE)
Jun14 140514 97.12 97.15 97.11 97.14 +0.02 69,471 691,764 +2,635
Sep14 140514 97.14 97.14 97.14 97.14 +0.02      
Total Volume and Open Interest 69,471 691,764 +2,635
Gold(CMX)
Jun14 140514 1293.9 1309.2 1291.6 1305.9 +11.1 130,809 179,010 -11,300
Aug14 140514 1294.4 1309.4 1292.6 1306.2 +11.1 18,077 111,226 +7,770
Oct14 140514 1293.7 1308.9 1293.7 1306.4 +11.0 588 10,535 +212
Dec14 140514 1295.2 1310.0 1295.2 1306.8 +11.0 2,667 36,474 +705
Feb15 140514 1302.3 1307.1 1302.3 1307.1 +11.0 48 4,471 -26
Apr15 140514 1310.8 1310.8 1307.5 1307.6 +11.0 104 8,420 +24
Jun15 140514 1308.1 1308.1 1308.1 1308.1 +11.0 170 10,220 -51
Aug15 140514 1308.8 1308.8 1308.8 1308.8 +11.0 0 8,503 +0
Oct15 140514 1309.7 1309.7 1309.7 1309.7 +11.0 0 460 +0
Dec15 140514 1310.9 1310.9 1310.9 1310.9 +11.0 202 10,875 -5
Feb16 140514 1312.4 1312.4 1312.4 1312.4 +10.9 0 482 +0
Total Volume and Open Interest 158,099 402,879 -4,297
Silver(CMX)
May14 140514 1969.0 1991.5 1969.0 1973.5 +23.1 295 707 -34
Jul14 140514 1955.0 2000.5 1951.0 1977.5 +22.8 43,186 102,050 -3,916
Sep14 140514 1958.0 2002.5 1956.0 1980.8 +22.7 1,256 10,252 -191
Dec14 140514 1961.5 2006.5 1960.0 1985.0 +22.7 484 16,418 +22
Mar15 140514 1988.4 1988.4 1988.4 1988.4 +22.6 110 3,229 +103
May15 140514 1990.6 1990.6 1990.6 1990.6 +22.5 15 982 +15
Jul15 140514 1992.8 1992.8 1992.8 1992.8 +22.5 294 2,854 -83
Total Volume and Open Interest 45,854 150,485 -4,077
Platinum(NYMEX)
Jul14 140514 1454.1 1487.6 1452.2 1485.7 +29.7 8,924 60,994 -169
Oct14 140514 1453.0 1486.2 1453.0 1486.1 +29.4 324 3,230 +92
Jan15 140514 1487.6 1487.6 1487.4 1487.4 +29.2 3 65 +0
Apr15 140514 1487.4 1487.4 1487.4 1487.4 +29.2      
Total Volume and Open Interest 9,252 64,291 -77
Palladium(NYMEX)
Jun14 140514 816.75 829.20 815.00 828.80 +11.50 4,191 36,043 +752
Sep14 140514 817.75 829.90 816.00 829.50 +11.25 479 8,172 +271
Dec14 140514 828.00 829.85 828.00 829.85 +11.25 1 234 +0
Total Volume and Open Interest 4,671 44,455 +1,023
Copper(CMX)
May14 140514 315.00 318.40 314.05 317.40 +2.45 470 1,613 -137
Jul14 140514 313.60 317.80 312.25 316.00 +2.45 55,555 102,158 +2,232
Sep14 140514 312.60 316.20 310.95 314.55 +2.20 8,504 25,579 +876
Dec14 140514 311.00 315.20 310.65 313.65 +1.85 3,350 14,317 +1,162
Mar15 140514 312.50 313.65 312.50 312.90 +1.40 112 1,190 +43
Total Volume and Open Interest 68,736 151,126 +4,299
DJIA Index(CBOT)
Jun14 140514 16673 16690 16573 16587 -88 560 4,899 -256
Sep14 140514 16516 16605 16516 16516 -89 0 3 +0
Dec14 140514 16432 16535 16432 16432 -103      
Mar15 140514 16353 16456 16353 16353 -103      
Total Volume and Open Interest 560 4,902 -256
E-mini DJIA Index(CBOT)
Jun14 140514 16680 16694 16557 16587 -88 112,535 135,434 +4,754
Sep14 140514 16612 16615 16501 16516 -89 70 215 +29
Dec14 140514 16432 16432 16432 16432 -103 0 14 +0
Mar15 140514 16353 16353 16353 16353 -103      
Total Volume and Open Interest 112,605 135,663 +4,783
S & P 500(CME)
Jun14 140514 1894.20 1897.10 1882.20 1885.30 -9.00 10,007 132,613 +1,249
Sep14 140514 1877.90 1887.90 1874.90 1877.90 -9.00 1,095 1,639 -311
Dec14 140514 1870.30 1880.30 1867.30 1870.30 -9.00 0 1,018 +0
Mar15 140514 1862.90 1872.90 1859.90 1862.90 -9.00 0 393 +0
Total Volume and Open Interest 11,102 135,663 +938
S & P 500 E-Mini(Globex)
Jun14 140514 1894.75 1897.25 1882.25 1885.25 -9.00 1,183,703 2,903,749 +41,754
Sep14 140514 1887.00 1889.50 1874.75 1878.00 -9.00 3,755 20,312 +1,677
Total Volume and Open Interest 1,187,731 2,928,031 +43,649
NASDAQ 100(CME)
Jun14 140514 3609.50 3614.50 3583.00 3596.30 -12.50 1,782 21,150 +1,003
Sep14 140514 3589.50 3608.00 3580.00 3589.50 -12.50 75 75 +75
Dec14 140514 3583.30 3595.80 3583.30 3583.30 -12.50      
Total Volume and Open Interest 1,857 21,225 +1,078
NASDAQ 100 E-Mini(Globex)
Jun14 140514 3610.50 3615.00 3583.30 3596.30 -12.50 246,729 358,635 +11,806
Sep14 140514 3607.30 3607.30 3579.30 3589.50 -12.50 165 408 +100
Total Volume and Open Interest 246,896 359,090 +11,908
S & P Midcap 400(CME)
Jun14 140514 1361.00 1362.00 1355.00 1355.00 -10.40 77 1,275 +4
Sep14 140514 1353.00 1363.40 1353.00 1353.00 -10.40      
Dec14 140514 1348.90 1360.30 1348.90 1348.90 -11.40      
Total Volume and Open Interest 77 1,275 +4
Volatility Index(CBOE)
May14 140514 13.48 13.60 13.05 13.25 -0.25 54,354 127,111 -3,156
Jun14 140514 14.82 14.95 14.65 14.75 -0.10 39,661 132,633 +5,819
Jul14 140514 15.50 15.60 15.40 15.45 -0.05 13,339 46,252 +493
Aug14 140514 16.03 16.15 15.95 16.10 +0.05 10,383 29,246 +504
Total Volume and Open Interest 135,013 403,079 +4,984
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140514 14460 14475 14245 14260 -215 10,037 60,163 -383
Sep14 140514 14455 14530 14315 14315 -215 105 144 +66
Total Volume and Open Interest 10,142 60,307 -317
Nikkei 225(SGX)
Jun14 140514 14425 14455 14355 14395 -30 58,473 266,941 -2,570
Sep14 140514 14375 14395 14350 14395 -30 0 8,664 +5
Dec14 140514 14300 14300 14300 14300 -35 0 27,626 +0
Total Volume and Open Interest 58,480 312,033 -2,558
CAC 40(EURONEXT)
May14 140514 4504.5 4504.5 4484.5 4497.0 +1.5 161,210 305,773 +385
Jun14 140514 4469.5 4469.5 4449.0 4462.0 +2.5 91,433 34,009 +637
Jul14 140514 4446.5 4459.0 4446.5 4455.0 -0.5 2 33 +2
Total Volume and Open Interest 252,646 339,969 +1,024
Hang Seng Index(HKFE)
May14 140514 22191 22550 22170 22386 +187 84,694 93,553 +700
Jun14 140514 22008 22368 22008 22205 +190 2,296 9,792 -985
Total Volume and Open Interest 87,337 106,732 -197
DAX(EUREX)
Jun14 140514 9779.5 9787.5 9730.0 9765.0 unch 95,688 129,965 +1,199
Sep14 140514 9786.0 9790.0 9737.5 9774.0 +0.5 280 2,054 -12
Dec14 140514 9776.0 9792.0 9773.5 9782.0 unch 7 415 +3
Total Volume and Open Interest 95,975 132,434 +1,190
FT-SE 100(EURONEXT)
Jun14 140514 6852.50 6870.50 6837.00 6862.50 +22.00 73,947 563,578 +4,996
Sep14 140514 6800.50 6819.00 6794.50 6812.50 +21.50 276 479 +0
Dec14 140514 6773.00 6785.50 6767.00 6785.50 +22.00 0 89 +0
Total Volume and Open Interest 74,223 564,146 +4,996
SPI 200(SFE)
Jun14 140514 5490.0 5515.0 5474.0 5511.0 +24.0 21,313 236,158 +815
Sep14 140514 5454.0 5471.0 5454.0 5470.0 +26.0 5 2,853 +0
Dec14 140514 5445.0 5470.0 5441.0 5470.0 +26.0 88 2,498 +36
Total Volume and Open Interest 21,446 245,895 +833
FTSE MIB(ISE)
Jun14 140514 21020.00 21035.00 20790.00 20900.00 -65.00 26,237 55,008 +1,204
Sep14 140514 20910.00 20955.00 20735.00 20830.00 -65.00 170 600 +85
Dec14 140514 20750.00 20755.00 20750.00 20755.00 -65.00 0 1 +0
Total Volume and Open Interest 26,407 55,609 +1,289
KOSPI 200(KFE)
Jun14 140514 259.50 263.15 259.10 262.85 +3.50 116,934 108,782 -716
Sep14 140514 260.85 264.60 260.55 264.30 +3.60 292 3,456 +58
Dec14 140514 266.20 266.20 266.20 266.20 +3.55 0 516 +0
Total Volume and Open Interest 117,226 113,155 -658
GSCI(CME)
May14 140514 656.25 657.00 654.35 656.25 +1.85 1,458 2,051 -1,189
Jun14 140514 654.85 655.60 653.00 654.85 +1.80 1,398 7,082 +1,278
Jul14 140514 648.35 649.00 646.50 648.35 +1.80      
Total Volume and Open Interest 2,856 9,133 +89
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!!!