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 15, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140515 1486.00 1493.50 1462.50 1470.25 -16.50 63,178 282,359 +788
Aug14 140515 1414.00 1421.00 1393.50 1401.75 -14.25 6,331 25,977 +1,475
Sep14 140515 1276.50 1283.00 1265.50 1273.75 -3.25 2,719 15,465 +269
Nov14 140515 1222.00 1229.75 1214.00 1217.75 -4.75 21,826 209,999 +1,606
Jan15 140515 1227.75 1235.50 1219.75 1223.75 -5.00 2,039 20,851 -15
Mar15 140515 1231.50 1240.00 1224.25 1227.75 -5.75 798 8,643 +94
May15 140515 1237.00 1243.25 1226.75 1230.00 -7.00 646 5,851 +131
Jul15 140515 1240.75 1247.75 1231.25 1235.00 -7.00 536 8,499 -135
Aug15 140515 1234.00 1234.00 1223.00 1223.00 -7.75 0 27 +0
Sep15 140515 1203.25 1203.25 1196.75 1196.75 -6.50 0 11 +0
Nov15 140515 1196.00 1201.00 1185.50 1189.50 -7.00 248 12,341 +141
Jan16 140515 1191.25 1198.00 1191.25 1191.25 -6.75 0 29 +0
Mar16 140515 1187.25 1193.75 1187.25 1187.25 -6.50 0 5 +0
May16 140515 1187.00 1193.50 1187.00 1187.00 -6.50 0 1 +0
Total Volume and Open Interest 98,761 590,465 +3,968
Soybean Meal(CBOT)
Jul14 140515 486.30 488.60 477.50 481.40 -5.10 29,542 162,044 +948
Aug14 140515 458.50 461.00 451.40 455.40 -4.00 4,254 25,464 +450
Sep14 140515 420.50 423.50 416.70 420.40 -0.80 1,386 11,253 +543
Oct14 140515 390.70 393.80 387.50 389.10 -1.70 896 12,917 +192
Dec14 140515 386.20 390.00 383.60 385.20 -1.60 8,349 68,395 +101
Jan15 140515 387.50 389.30 383.30 384.60 -1.60 840 8,516 +142
Mar15 140515 388.80 389.70 384.00 385.40 -1.70 763 7,981 +109
May15 140515 386.70 389.70 384.30 385.50 -2.00 448 5,633 +85
Jul15 140515 389.90 390.50 383.70 385.80 -2.50 400 4,256 +44
Aug15 140515 387.80 388.00 383.80 383.80 -2.30 11 278 +2
Total Volume and Open Interest 47,288 308,575 +2,302
Soybean Oil(CBOT)
Jul14 140515 41.38 41.58 40.88 41.04 -0.34 31,513 165,418 +1,131
Aug14 140515 41.28 41.49 40.84 40.99 -0.30 4,752 20,326 +636
Sep14 140515 41.16 41.33 40.74 40.92 -0.23 2,293 11,809 +91
Oct14 140515 41.00 41.08 40.52 40.70 -0.18 1,376 13,143 +150
Dec14 140515 40.99 41.26 40.65 40.83 -0.20 8,811 79,745 +1,387
Jan15 140515 41.28 41.36 40.77 40.94 -0.21 1,042 8,689 +125
Mar15 140515 41.46 41.54 40.94 41.12 -0.21 912 4,288 +27
May15 140515 41.66 41.66 41.11 41.26 -0.21 550 2,849 +183
Jul15 140515 41.63 41.63 41.23 41.47 -0.16 439 1,835 +118
Aug15 140515 41.47 41.62 41.47 41.47 -0.15 67 462 +40
Total Volume and Open Interest 51,942 310,190 +3,821
Canola(WCE)
May14 140514 505.6 505.6 505.6 505.6 -5.6 0 1 +0
Jul14 140515 492.8 497.0 484.0 484.9 -7.9 17,645 78,208 -5,160
Nov14 140515 485.7 489.0 479.9 480.4 -4.9 10,350 56,212 -3,051
Jan15 140515 488.7 490.0 483.3 483.8 -4.9 1,145 16,943 -76
Mar15 140515 489.4 489.7 484.3 485.4 -5.3 95 5,282 +38
Total Volume and Open Interest 29,260 161,272 -8,224
Corn(CBOT)
Jul14 140515 495.50 497.25 481.75 484.25 -11.25 95,487 593,499 +1,508
Sep14 140515 491.00 492.50 478.75 481.00 -9.75 25,568 187,934 -1,044
Dec14 140515 489.00 490.75 478.25 480.50 -8.50 48,988 415,194 +3,042
Mar15 140515 497.00 498.25 486.50 488.50 -8.50 4,046 61,437 -135
May15 140515 503.00 503.00 492.50 494.25 -8.75 795 13,259 +30
Jul15 140515 508.25 508.75 497.50 499.50 -8.75 925 22,168 +44
Sep15 140515 496.50 498.25 488.25 489.50 -6.75 75 1,692 +44
Dec15 140515 489.50 491.50 481.50 483.25 -6.00 2,744 43,247 +1,750
Mar16 140515 490.75 496.00 489.75 491.25 -4.75 0 650 +0
May16 140515 499.75 500.00 493.00 495.00 -5.00 0 42 +0
Total Volume and Open Interest 180,690 1,342,203 +3,667
Wheat(CBOT)
Jul14 140515 690.50 691.00 676.75 678.25 -12.00 39,849 221,844 -1,952
Sep14 140515 699.00 699.25 685.75 687.00 -12.00 8,095 48,106 -1,101
Dec14 140515 715.00 715.25 701.50 702.75 -12.25 16,792 64,445 +1,093
Mar15 140515 728.00 729.75 716.75 717.00 -12.75 1,494 18,584 +549
May15 140515 731.50 737.50 724.00 724.00 -13.50 293 2,329 -202
Jul15 140515 735.00 735.50 721.50 722.25 -13.25 1,167 9,567 +254
Total Volume and Open Interest 68,498 369,027 -1,279
Wheat(KCBT)
Jul14 140515 805.75 807.00 777.75 778.75 -27.50 8,038 88,556 +1,008
Sep14 140515 810.00 810.75 783.25 784.00 -26.75 2,574 19,917 -15
Dec14 140515 819.75 821.25 795.00 796.00 -25.25 2,694 30,851 +238
Mar15 140515 823.50 823.75 799.50 799.50 -24.25 439 3,459 +134
May15 140515 796.50 816.50 792.00 792.00 -24.50 42 413 +3
Jul15 140515 795.25 800.50 776.00 776.00 -24.00 165 2,185 +95
Total Volume and Open Interest 14,044 146,100 +1,500
Wheat(MGE)
Jul14 140515 778.00 780.00 751.25 755.00 -23.25 3,450 34,419 -565
Sep14 140515 783.00 783.75 758.00 762.75 -20.75 967 14,629 +39
Dec14 140515 792.75 792.75 765.75 768.50 -24.25 1,319 17,360 -454
Mar15 140515 792.50 796.25 771.50 773.50 -24.75 112 5,082 +0
May15 140515 793.00 793.00 774.00 774.50 -24.50 3 479 +2
Total Volume and Open Interest 5,883 72,387 -958
Oats(CBOT)
Jul14 140515 355.75 357.25 347.50 350.50 -5.75 434 4,661 +33
Sep14 140515 336.00 340.75 336.00 339.50 -3.25 5 164 +1
Dec14 140515 335.50 337.00 329.25 332.50 -2.00 40 2,141 +35
Mar15 140515 325.00 327.00 325.00 327.00 -4.25 3 158 +3
Total Volume and Open Interest 492 7,134 +65
Rough Rice(CBOT)
May14 140514 15.20 15.23 15.20 15.20 -0.02 0 12 +0
Jul14 140515 15.28 15.41 15.26 15.38 +0.10 253 5,933 -7
Sep14 140515 14.46 14.51 14.45 14.48 unch 38 1,705 +16
Nov14 140515 14.60 14.60 14.60 14.60 -0.01 19 555 +8
Total Volume and Open Interest 311 8,205 +16
Live Cattle(CME)
Jun14 140515 137.600 137.785 136.630 137.400 -0.050 42,304 107,491 -12,050
Aug14 140515 138.350 138.485 137.200 137.825 -0.575 34,339 136,955 +13,248
Oct14 140515 142.535 142.750 141.300 141.700 -1.035 6,077 52,285 +301
Dec14 140515 144.850 145.150 143.900 144.235 -0.715 2,749 27,017 +382
Feb15 140515 146.235 146.350 145.150 145.700 -0.600 1,134 12,097 +66
Apr15 140515 146.880 147.000 145.950 146.400 -0.700 801 5,114 +140
Total Volume and Open Interest 87,675 342,953 +2,107
Feeder Cattle(CME)
May14 140515 185.785 186.330 185.700 186.150 +0.750 836 4,523 -197
Aug14 140515 193.000 194.330 192.050 192.435 -0.015 2,121 27,274 +80
Sep14 140515 193.900 194.850 192.900 193.550 +0.100 657 4,086 +117
Oct14 140515 193.900 194.830 192.900 193.330 -0.300 818 5,253 +224
Nov14 140515 193.330 194.235 192.100 192.435 -0.315 307 2,682 +42
Jan15 140515 189.880 190.200 188.185 188.350 -0.800 273 1,488 +93
Mar15 140515 189.000 189.000 187.350 188.100 -0.450 42 415 +24
Total Volume and Open Interest 5,055 45,784 +384
Lean Hogs(CME)
Jun14 140515 120.800 121.000 118.950 119.430 -1.150 27,707 59,338 -2,922
Jul14 140515 127.180 127.450 125.135 125.350 -1.550 18,871 54,628 +5,381
Aug14 140515 126.635 127.080 125.000 125.635 -0.865 8,315 47,131 +786
Oct14 140515 106.000 106.650 104.080 106.000 +0.420 3,637 42,503 +825
Dec14 140515 93.750 94.135 92.285 93.885 +0.585 1,345 32,082 +66
Feb15 140515 89.930 90.000 88.650 89.950 +0.250 581 11,132 +174
Apr15 140515 88.500 88.900 88.000 88.300 -0.200 279 6,772 +48
May15 140515 92.300 92.300 92.300 92.300 unch 108 314 +1
Total Volume and Open Interest 61,457 257,590 +4,320
Class III Milk(CME)
May14 140515 22.62 22.65 22.54 22.55 -0.09 304 4,879 -65
Jun14 140515 20.87 20.94 20.50 20.57 -0.37 458 4,721 +4
Jul14 140515 20.16 20.25 19.88 19.92 -0.33 162 3,420 +6
Aug14 140515 20.02 20.10 19.86 19.88 -0.22 115 2,777 +58
Sep14 140515 19.88 20.00 19.75 19.77 -0.23 49 2,432 +13
Total Volume and Open Interest 1,214 26,743 +72
Cocoa(ICE)
May14 140514 2882 2885 2881 2885 -9 2 11 -592
Jul14 140515 2890 2924 2886 2907 +16 8,499 93,532 -1,283
Sep14 140515 2905 2937 2899 2920 +15 3,121 38,395 +501
Dec14 140515 2917 2951 2914 2934 +14 2,315 38,644 +1,094
Mar15 140515 2929 2964 2929 2950 +16 1,075 21,520 +133
May15 140515 2963 2973 2946 2956 +17 442 4,356 +162
Jul15 140515 2970 2980 2961 2961 +18 151 2,539 +84
Total Volume and Open Interest 15,627 199,900 +691
Coffee "C"(ICE)
May14 140515 182.50 194.25 182.50 194.15 +13.40 5 35 +1
Jul14 140515 185.75 197.75 185.20 196.80 +12.60 10,543 79,077 -1,057
Sep14 140515 187.75 199.75 187.75 199.05 +12.60 5,080 29,273 -319
Dec14 140515 190.00 202.75 190.00 202.00 +12.55 4,868 25,746 +765
Mar15 140515 193.30 204.80 193.30 204.30 +12.50 1,362 14,361 +291
May15 140515 194.80 205.00 194.75 204.70 +11.65 58 3,771 +6
Total Volume and Open Interest 21,990 160,791 -307
Orange Juice(ICE)
Jul14 140515 162.80 163.70 154.50 156.65 -6.05 295 15,311 -9
Sep14 140515 164.40 164.40 156.35 157.80 -5.60 73 2,210 +21
Nov14 140515 163.55 163.55 158.00 159.20 -4.15 19 696 -7
Jan15 140515 162.00 162.00 158.70 160.50 -3.80 14 221 +8
Mar15 140515 160.00 160.00 160.00 160.00 -3.80      
May15 140515 160.00 160.00 160.00 160.00 -3.80      
Total Volume and Open Interest 401 18,438 +13
Sugar #11(ICE)
Jul14 140515 18.21 18.25 17.81 18.20 -0.05 72,527 421,663 +2,255
Oct14 140515 18.82 18.91 18.50 18.86 -0.02 30,279 187,167 +9,635
Mar15 140515 19.54 19.62 19.25 19.58 unch 15,823 108,184 +2,815
May15 140515 19.24 19.50 19.15 19.46 unch 2,746 25,659 +402
Jul15 140515 19.27 19.38 19.04 19.34 +0.02 3,029 26,904 +1,803
Oct15 140515 19.43 19.53 19.22 19.49 +0.03 469 17,825 -47
Mar16 140515 19.74 19.85 19.59 19.81 +0.03 297 10,532 +58
May16 140515 19.61 19.73 19.49 19.69 +0.03 67 1,909 -10
Total Volume and Open Interest 125,828 807,765 +17,216
London Cocoa(LCE)
May14 140514 1804 1804 1790 1794 -18 1,843 3,439 -6,706
Jul14 140515 1808 1830 1807 1820 +8 9,597 75,017 -202
Sep14 140515 1816 1836 1813 1826 +7 5,596 51,956 +1,214
Dec14 140515 1819 1841 1818 1832 +9 2,320 50,620 +117
Mar15 140515 1820 1839 1817 1828 +6 1,475 52,540 -94
May15 140515 1817 1833 1817 1823 +6 139 15,405 +82
Jul15 140515 1822 1822 1822 1822 +7 39 1,158 +0
Total Volume and Open Interest 21,347 251,197 -302
London Sugar(LCE)
Aug14 140515 493.70 495.90 485.70 493.40 -1.00 7,722 43,916 -150
Oct14 140515 495.30 497.50 488.10 495.40 -0.20 3,477 22,105 +55
Dec14 140515 502.80 504.90 496.00 503.60 +0.60 596 8,254 +93
Mar15 140515 511.50 512.40 505.50 512.10 +0.10 226 6,200 +9
May15 140515 514.70 516.60 507.80 515.50 unch 60 2,440 +0
Total Volume and Open Interest 12,081 84,748 +7
Cotton(ICE)
Jul14 140515 90.70 91.29 90.10 90.36 -0.34 8,850 115,582 -993
Oct14 140515 82.36 82.40 82.36 82.39 -0.36 2 102 +2
Dec14 140515 83.00 83.35 82.17 82.62 -0.26 3,204 67,022 +463
Mar15 140515 82.42 82.50 81.50 81.91 -0.19 283 5,704 +226
May15 140515 82.33 82.33 82.05 82.05 -0.15 13 581 +2
Jul15 140515 81.90 82.14 81.90 82.11 -0.12 12 709 +10
Total Volume and Open Interest 12,364 190,693 -290
Lumber(CME)
May14 140515 331.1 333.0 321.7 322.1 -10.7 104 147 -83
Jul14 140515 338.4 338.9 329.5 329.6 -9.8 333 3,453 +77
Sep14 140515 343.9 345.5 337.0 339.7 -7.3 154 615 +73
Nov14 140515 342.8 343.0 335.0 335.0 -9.0 6 104 +4
Total Volume and Open Interest 597 4,333 +71
Crude Oil(NYM)
Jun14 140515 102.03 102.26 101.27 101.50 -0.87 253,588 171,667 -26,986
Jul14 140515 101.46 101.73 100.82 101.13 -0.61 124,945 261,699 +16,798
Aug14 140515 100.55 100.86 100.04 100.38 -0.47 42,603 136,011 +1,375
Sep14 140515 99.53 99.90 99.12 99.48 -0.41 31,161 117,905 +4,488
Oct14 140515 98.56 98.81 98.17 98.54 -0.38 22,419 66,755 +1,798
Nov14 140515 97.64 97.96 97.30 97.62 -0.36 9,898 47,593 +185
Dec14 140515 96.80 97.13 96.41 96.76 -0.34 39,514 223,521 -1,115
Jan15 140515 96.12 96.12 95.74 95.91 -0.29 5,495 51,482 +6
Feb15 140515 94.97 95.31 94.86 95.12 -0.24 3,169 28,676 -90
Mar15 140515 94.43 94.47 94.17 94.41 -0.21 7,275 49,064 +1,286
Apr15 140515 93.53 93.73 93.48 93.72 -0.18 1,316 21,367 +127
May15 140515 93.01 93.10 92.86 93.10 -0.15 876 18,626 +140
Jun15 140515 92.34 92.74 92.25 92.54 -0.12 8,927 69,580 +1,239
Jul15 140515 91.88 91.88 91.88 91.88 -0.09 291 19,393 +34
Aug15 140515 91.28 91.28 91.28 91.28 -0.07 75 16,275 +14
Sep15 140515 90.78 90.78 90.78 90.78 -0.05 901 24,509 -389
Total Volume and Open Interest 565,924 1,627,403 +1,596
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140515 102.000 102.250 101.275 101.500 -0.875 3,961 1,269 +75
Jul14 140515 101.325 101.700 100.825 101.125 -0.625 428 2,247 +45
Aug14 140515 100.525 100.750 100.275 100.375 -0.475 191 763 -93
Sep14 140515 99.800 99.825 99.475 99.475 -0.425 157 845 +139
Oct14 140515 98.850 98.850 98.550 98.550 -0.375 16 320 -12
Nov14 140515 97.625 97.625 97.625 97.625 -0.350 24 16 +4
Dec14 140515 96.825 96.825 96.750 96.750 -0.350 35 387 +11
Jan15 140515 95.900 95.900 95.900 95.900 -0.300 0 1 +0
Feb15 140515 95.125 95.125 95.125 95.125 -0.225 0 1 +0
Total Volume and Open Interest 4,812 5,927 +169
Heating Oil(NYM)
Jun14 140515 296.37 297.15 294.74 295.06 -1.20 36,976 69,144 -2,931
Jul14 140515 296.35 296.48 294.21 294.52 -1.11 18,953 57,401 +4,093
Aug14 140515 295.68 295.80 293.94 294.21 -0.98 7,148 23,476 +196
Sep14 140515 295.54 295.69 293.79 294.09 -0.89 4,111 19,642 +104
Oct14 140515 294.52 295.45 293.76 293.97 -0.84 2,192 12,979 +341
Nov14 140515 294.70 295.38 293.61 293.84 -0.81 1,330 8,501 +245
Dec14 140515 294.97 295.34 293.35 293.60 -0.82 6,176 32,560 -376
Jan15 140515 293.97 293.97 293.07 293.22 -0.80 410 9,988 +103
Feb15 140515 292.90 292.90 292.13 292.38 -0.75 257 3,993 -48
Mar15 140515 291.19 291.29 290.80 290.98 -0.71 331 4,946 -1
Apr15 140515 289.26 289.26 289.23 289.23 -0.69 204 3,227 +59
May15 140515 287.77 287.83 287.77 287.83 -0.65 170 2,538 -15
Jun15 140515 287.63 287.63 286.59 286.76 -0.62 735 14,575 +36
Jul15 140515 286.00 286.04 286.00 286.04 -0.59 37 832 +9
Total Volume and Open Interest 79,688 276,315 +1,533
Gasoline(NYMEX)
Jun14 140515 296.94 298.09 294.02 296.42 -0.51 55,746 88,745 -4,455
Jul14 140515 295.38 296.20 292.61 294.52 -0.57 46,355 100,369 +5,718
Aug14 140515 292.13 292.62 289.51 291.10 -0.52 24,091 42,066 -402
Sep14 140515 287.81 288.25 285.42 286.83 -0.43 13,232 33,127 +1,715
Oct14 140515 271.42 271.95 269.98 271.00 -0.41 6,152 22,271 +662
Nov14 140515 267.15 267.30 265.67 266.51 -0.30 3,610 15,017 +141
Dec14 140515 263.96 264.62 262.71 263.47 -0.25 3,649 20,706 +297
Jan15 140515 262.58 262.58 261.24 261.94 -0.23 701 7,588 +259
Feb15 140515 261.77 261.89 261.44 261.59 -0.18 121 2,312 +15
Mar15 140515 262.10 262.24 262.00 262.24 -0.14 48 2,629 -11
Total Volume and Open Interest 153,719 339,683 +3,943
e-miNY RBOB Gasoline(NYM)
Jun14 140515 296.40 296.42 296.40 296.40 -0.50 0 1 +0
Jul14 140515 294.50 294.52 294.50 294.50 -0.60      
Aug14 140515 291.10 291.10 291.10 291.10 -0.50      
Sep14 140515 286.80 286.83 286.80 286.80 -0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140515 4.384 4.509 4.289 4.469 +0.102 124,367 96,469 -9,616
Jul14 140515 4.388 4.516 4.297 4.478 +0.107 74,203 203,641 +6,478
Aug14 140515 4.374 4.509 4.296 4.470 +0.103 17,122 67,906 -325
Sep14 140515 4.362 4.480 4.264 4.443 +0.101 18,348 61,068 -1,088
Oct14 140515 4.369 4.489 4.285 4.449 +0.100 32,906 101,831 -7,451
Nov14 140515 4.388 4.533 4.320 4.492 +0.098 11,167 44,414 +775
Dec14 140515 4.495 4.635 4.430 4.598 +0.095 7,541 67,888 +1,746
Jan15 140515 4.573 4.705 4.500 4.668 +0.095 10,851 70,218 +430
Feb15 140515 4.551 4.674 4.486 4.642 +0.091 2,655 27,053 +418
Mar15 140515 4.464 4.585 4.396 4.544 +0.081 7,786 48,150 -398
Apr15 140515 4.050 4.130 3.997 4.103 +0.055 8,552 57,443 -1,091
May15 140515 4.025 4.101 3.980 4.076 +0.051 1,859 27,303 +175
Jun15 140515 4.035 4.120 4.000 4.095 +0.051 681 15,843 +178
Jul15 140515 4.055 4.146 4.055 4.120 +0.051 99 9,727 +13
Aug15 140515 4.070 4.137 4.070 4.116 +0.051 66 12,863 +27
Sep15 140515 4.051 4.134 4.051 4.102 +0.051 77 7,504 +9
Total Volume and Open Interest 319,136 1,023,801 -9,760
Brent Crude Oil(ICE)
Jun14 140515 110.21 110.60 109.75 110.44 +0.25 130,635 82,235 -26,134
Jul14 140515 109.31 109.65 108.83 109.09 -0.22 207,629 302,078 +3,405
Aug14 140515 108.61 108.92 108.15 108.38 -0.19 97,502 226,955 +9,334
Sep14 140515 108.00 108.17 107.40 107.65 -0.17 47,101 151,735 +5,449
Oct14 140515 107.07 107.54 106.79 107.04 -0.14 23,839 81,121 +2,207
Nov14 140515 106.52 106.98 106.29 106.56 -0.12 19,401 63,564 +2,901
Dec14 140515 106.20 106.54 105.79 106.09 -0.10 50,190 174,831 +4,876
Jan15 140515 105.47 106.00 105.43 105.63 -0.07 7,896 48,971 +778
Feb15 140515 105.00 105.51 104.93 105.18 -0.05 3,911 23,252 +405
Mar15 140515 104.74 104.77 104.74 104.77 -0.03 3,995 32,399 -623
Apr15 140515 104.37 104.37 104.37 104.37 -0.02 1,257 17,269 +270
May15 140515 104.00 104.00 103.96 103.96 unch 1,111 14,932 +145
Jun15 140515 103.35 103.89 103.25 103.55 +0.03 7,365 76,228 +915
Jul15 140515 103.20 103.20 103.20 103.20 +0.05 658 16,684 +205
Total Volume and Open Interest 618,485 1,553,872 +4,519
Gas Oil(ICE)
Jun14 140515 916.00 918.25 911.25 914.00 -1.25 64,155 129,798 +591
Jul14 140515 913.00 915.00 908.75 911.00 -1.00 41,262 93,126 +7,869
Aug14 140515 909.25 912.75 906.75 909.00 -0.75 18,321 48,455 +733
Sep14 140515 907.25 910.25 906.00 908.00 -0.50 12,573 39,217 +874
Oct14 140515 905.75 909.75 904.75 906.75 -0.75 6,122 37,861 +1,585
Nov14 140515 902.75 907.75 902.50 904.75 -0.75 3,929 23,450 +420
Dec14 140515 901.00 905.25 900.00 902.00 -0.75 11,734 78,865 +484
Jan15 140515 898.00 898.50 896.50 898.50 -0.75 669 15,135 +134
Total Volume and Open Interest 158,765 465,907 +12,690
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140515 2.158 2.179 2.143 2.176 +0.014 189 1,326 -61
Jul14 140515 2.102 2.124 2.087 2.107 +0.003 173 1,390 +10
Aug14 140515 2.039 2.055 2.025 2.036 -0.005 145 1,038 +34
Sep14 140515 2.009 2.010 1.970 1.985 -0.011 128 530 +3
Oct14 140515 1.931 1.931 1.930 1.931 -0.017 30 744 +9
Nov14 140515 1.875 1.884 1.875 1.883 -0.023 13 446 +0
Dec14 140515 1.848 1.848 1.848 1.848 -0.023 18 561 +13
Total Volume and Open Interest 696 6,876 +8
WTI Crude Oil(ICE)
Jun14 140515 102.00 102.26 101.30 101.50 -0.87 56,964 54,457 -13,673
Jul14 140515 101.38 101.73 100.82 101.13 -0.61 37,826 67,923 +4,476
Aug14 140515 100.49 100.86 100.06 100.38 -0.47 8,478 29,402 +50
Sep14 140515 99.67 99.87 99.19 99.48 -0.41 6,036 30,678 +931
Oct14 140515 98.62 98.81 98.45 98.54 -0.38 4,354 17,039 -275
Nov14 140515 97.56 97.62 97.45 97.62 -0.36 1,948 13,019 +99
Dec14 140515 96.88 97.11 96.52 96.76 -0.34 12,103 105,221 +1,915
Jan15 140515 95.91 95.91 95.91 95.91 -0.29 935 9,614 -29
Feb15 140515 95.12 95.12 95.12 95.12 -0.24 864 3,289 +31
Mar15 140515 94.41 94.41 94.41 94.41 -0.21 505 12,378 -209
Apr15 140515 93.72 93.72 93.72 93.72 -0.18 109 971 +77
May15 140515 93.10 93.10 93.10 93.10 -0.15 7 1,650 -3
Jun15 140515 92.53 92.54 92.50 92.54 -0.12 657 27,301 +206
Jul15 140515 91.88 91.88 91.88 91.88 -0.09 134 1,644 +132
Aug15 140515 91.28 91.28 91.28 91.28 -0.07 8 1,051 +4
Sep15 140515 90.78 90.78 90.78 90.78 -0.05 8 6,233 -1
Total Volume and Open Interest 134,535 499,211 -6,057
US Dollar Index(ICE)
Jun14 140515 80.115 80.405 79.985 80.065 -0.070 26,797 47,614 -2,988
Sep14 140515 80.195 80.510 80.100 80.183 -0.065 903 2,691 +417
Dec14 140515 80.545 80.545 80.310 80.312 -0.073 13 196 -1
Total Volume and Open Interest 27,714 50,532 -2,573
Australian Dollar(CME)
Jun14 140515 93.57 93.74 93.07 93.38 -0.20 52,488 106,462 +906
Sep14 140515 92.87 93.14 92.50 92.80 -0.20 219 815 +24
Dec14 140515 92.23 92.41 92.21 92.21 -0.20 1 16 -1
Total Volume and Open Interest 52,708 107,302 +929
British Pound(CME)
Jun14 140515 167.62 168.01 167.27 167.91 +0.25 65,208 228,712 -3,833
Sep14 140515 167.54 167.88 167.15 167.79 +0.25 293 1,461 -35
Dec14 140515 167.65 167.65 167.40 167.65 +0.25 2 85 +2
Total Volume and Open Interest 65,503 230,333 -3,866
Canadian Dollar(CME)
Jun14 140515 91.76 92.08 91.74 91.87 +0.01 39,255 110,719 -2,321
Sep14 140515 91.56 91.88 91.54 91.67 +0.01 656 7,541 -194
Dec14 140515 91.55 91.55 91.35 91.47 +0.01 6 2,638 +0
Mar15 140515 91.37 91.37 91.25 91.26 +0.01 0 441 +0
Total Volume and Open Interest 39,920 121,632 -2,513
Japanese Yen(CME)
Jun14 140515 98.20 98.75 97.94 98.51 +0.24 93,645 162,783 +1,375
Sep14 140515 98.37 98.80 98.04 98.57 +0.24 215 1,764 +17
Dec14 140515 98.48 98.91 98.39 98.64 +0.24 6 100 -1
Total Volume and Open Interest 93,866 164,707 +1,391
Swiss Franc(CME)
Jun14 140515 112.40 112.60 111.63 112.37 -0.02 28,269 44,778 -2,054
Sep14 140515 112.54 112.64 111.78 112.47 -0.03 44 359 +2
Dec14 140515 112.61 112.62 112.61 112.61 -0.01 0 142 +0
Total Volume and Open Interest 28,313 45,282 -2,052
EuroFX(CME)
Jun14 140515 137.12 137.31 136.45 137.14 +0.09 214,470 251,879 +7,574
Sep14 140515 137.13 137.30 136.48 137.15 +0.10 1,763 15,494 +523
Dec14 140515 136.62 137.29 136.50 137.17 +0.11 53 501 +3
Total Volume and Open Interest 216,300 268,142 +8,101
Mexican Peso(CME)
May14 140515 771.75 775.00 771.75 771.75 -3.25      
Jun14 140515 773.75 773.75 767.50 770.25 -3.00 28,104 118,276 -461
Total Volume and Open Interest 37,231 149,209 -1,049
Brazilian Real(CME)
Jun14 140515 450.80 451.10 447.00 448.30 -2.40 523 13,885 +2
Jul14 140515 447.25 447.25 443.45 444.60 -2.40 0 206 +0
Aug14 140515 440.65 443.05 440.65 440.65 -2.40      
Sep14 140515 439.40 439.40 437.10 437.10 -2.30 1 2 +1
Total Volume and Open Interest 524 20,617 +3
30-Year T-Bonds(CBOT)
Jun14 140515 136~310 138~040 136~230 137~190 +0~180 274,122 749,115 +3,644
Sep14 140515 136~110 137~110 136~000 136~280 +0~190 2,578 5,948 +580
Dec14 140515 135~210 135~210 135~020 135~210 +0~190 28 41 +28
Total Volume and Open Interest 276,728 755,104 +4,252
10-Year T-Notes(CBOT)
Jun14 140515 125~185 126~040 125~125 125~295 +0~095 1,044,585 2,667,744 +28,702
Sep14 140515 124~235 125~090 124~175 125~025 +0~100 23,515 67,363 +11,967
Dec14 140515 124~130 124~130 124~130 124~130 unch      
Total Volume and Open Interest 1,068,100 2,735,107 +40,669
5-Year T-Notes(CBOT)
Jun14 140515 120~020 120~120 119~292 120~076 +0~040 524,897 2,103,553 +27,934
Sep14 140515 119~094 119~196 119~052 119~156 +0~044 14,191 48,632 +5,388
Dec14 140515 119~156 119~156 119~112 119~156 +0~044      
Total Volume and Open Interest 539,088 2,152,185 +33,322
2 Year T-Notes(CBOT)
Jun14 140515 110~016 110~030 110~004 110~024 +0~004 161,125 1,089,051 -6,010
Sep14 140515 109~252 109~270 109~242 109~266 +0~012 15,499 44,904 +3,773
Dec14 140515 109~266 109~266 109~254 109~266 +0~012      
Total Volume and Open Interest 176,624 1,133,955 -2,237
Eurodollars(CME)
Jun14 140515 99.780 99.785 99.775 99.780 unch 50,734 736,764 -5,989
Sep14 140515 99.770 99.775 99.765 99.770 unch 89,142 730,176 +7,569
Dec14 140515 99.740 99.745 99.735 99.740 unch 172,723 897,112 -14,306
Mar15 140515 99.665 99.675 99.650 99.665 +0.005 276,227 1,085,374 +60,174
Jun15 140515 99.510 99.525 99.480 99.515 +0.010 295,825 1,127,502 -10,351
Sep15 140515 99.315 99.345 99.275 99.330 +0.015 231,293 1,081,811 +1,206
Dec15 140515 99.080 99.120 99.035 99.100 +0.015 409,337 1,308,576 +11,410
Mar16 140515 98.815 98.865 98.765 98.840 +0.020 409,626 842,468 -73,625
Jun16 140515 98.525 98.585 98.470 98.555 +0.025 222,755 772,104 +3,599
Sep16 140515 98.240 98.310 98.190 98.275 +0.030 175,946 531,059 +7,690
Dec16 140515 97.970 98.050 97.925 98.015 +0.035 214,029 733,484 -7,443
Mar17 140515 97.755 97.840 97.710 97.800 +0.040 242,116 455,010 +2,275
Jun17 140515 97.540 97.640 97.505 97.595 +0.045 83,290 250,156 -5,789
Sep17 140515 97.360 97.465 97.330 97.420 +0.050 54,859 195,976 -606
Dec17 140515 97.190 97.290 97.155 97.245 +0.045 52,498 226,531 -6,728
Mar18 140515 97.045 97.150 97.010 97.100 +0.045 32,010 128,825 -154
Jun18 140515 96.900 97.005 96.870 96.955 +0.045 19,701 141,667 -118
Sep18 140515 96.775 96.880 96.745 96.825 +0.040 15,489 53,808 +752
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140515 149~26 151~21 149~16 150~26 +0~30 60,265 487,219 +1,789
Sep14 140515 148~20 150~12 148~15 149~19 +0~30 53 2,704 +16
Dec14 140515 149~19 149~19 148~21 149~19 +0~30      
Total Volume and Open Interest 60,318 489,923 +1,805
30 Day Federal Funds(CBOT)
May14 140515 99.915 99.915 99.912 99.912 unch 552 27,803 -44
Jun14 140515 99.915 99.915 99.910 99.910 unch 1,024 23,625 -506
Jul14 140515 99.910 99.910 99.905 99.905 unch 225 30,265 -126
Aug14 140515 99.900 99.905 99.895 99.895 unch 695 17,601 +196
Sep14 140515 99.900 99.900 99.895 99.895 unch 672 19,348 -13
Oct14 140515 99.895 99.895 99.890 99.890 unch 451 14,108 -82
Total Volume and Open Interest 15,751 339,695 +3,089
3-Mth Euro-Yen(CME)
Jun14 140515 99.805 99.805 99.805 99.805 unch      
Sep14 140515 99.810 99.810 99.810 99.810 unch      
Dec14 140515 99.805 99.805 99.805 99.805 unch      
Mar15 140515 99.805 99.805 99.805 99.805 unch      
Jun15 140515 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140515 99.795 99.795 99.795 99.795 unch      
Dec15 140515 99.780 99.780 99.780 99.780 unch      
Mar16 140515 99.640 99.640 99.640 99.640 unch      
Jun16 140515 99.500 99.500 99.500 99.500 unch      
Sep16 140515 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140515 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140515 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140515 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140515 99.81 99.81 99.81 99.81 unch      
Jun15 140515 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140515 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140515 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140515 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140515 145.16 145.25 145.15 145.24 +0.09 702 19,596 -169
Sep14 140515 144.89 144.89 144.89 144.89 +0.09 0 6 +0
Dec14 140515 144.32 144.32 144.32 144.32 +0.09      
Total Volume and Open Interest 702 19,602 -169
Euro-Bund(EUREX)
Jun14 140515 145.78 146.75 145.73 146.65 +0.81 727,059 1,173,646 +33,227
Sep14 140515 144.62 145.63 144.62 145.54 +0.84 5,685 17,003 +2,647
Dec14 140515 143.15 143.15 143.15 143.15 +0.81 0 3 +0
Total Volume and Open Interest 732,744 1,190,652 +35,874
Euro-Bobl(EUREX)
Jun14 140515 126.39 126.73 126.36 126.68 +0.27 433,212 952,586 +5,137
Sep14 140515 127.17 127.53 127.16 127.50 +0.31 3,654 17,352 +2,903
Dec14 140515 126.68 126.68 126.68 126.68 +0.27      
Total Volume and Open Interest 436,866 969,938 +8,040
3-Mth Euribor(EUREX)
Jun14 140515 99.755 99.755 99.755 99.755 +0.015 201 1,762 +129
Sep14 140515 99.800 99.800 99.800 99.800 +0.015 0 4,393 -1
Dec14 140515 99.800 99.805 99.800 99.805 +0.020 250 2,282 -250
Total Volume and Open Interest 767 31,330 +78
Long Gilt(LIFFE)
Jun14 140515 111~06 111~30 111~05 111~29 +0~21 158,773 373,435 +4,973
Sep14 140515 110~30 110~30 110~30 110~30 +0~23      
Total Volume and Open Interest 158,773 373,435 +4,973
3-Mth Short Sterling(LIFFE)
Jun14 140515 99.47 99.48 99.46 99.47 unch 42,780 354,358 -3,231
Sep14 140515 99.43 99.45 99.42 99.44 +0.01 106,146 475,971 +13,559
Dec14 140515 99.29 99.32 99.28 99.31 +0.03 124,900 391,923 -3,798
Mar15 140515 99.10 99.14 99.08 99.13 +0.05 110,084 296,233 +1,006
Jun15 140515 98.88 98.93 98.86 98.92 +0.06 112,097 326,074 +4,106
Sep15 140515 98.65 98.71 98.63 98.70 +0.06 65,886 302,774 +6,213
Total Volume and Open Interest 941,424 3,360,814 +29,196
3-Mth Euribor(LIFFE)
Jun14 140515 99.735 99.765 99.710 99.755 +0.015 195,637 458,932 -9,579
Sep14 140515 99.785 99.825 99.780 99.800 +0.015 125,755 429,545 -6,919
Dec14 140515 99.785 99.810 99.780 99.805 +0.020 96,552 421,055 +6,488
Total Volume and Open Interest 897,934 3,749,803 +4,755
3-Mth Aus T-Bills(SFE)
Jun14 140515 97.32 97.33 97.32 97.33 +0.01 11,927 127,407 -5,133
Sep14 140515 97.34 97.35 97.33 97.34 unch 9,735 203,621 -3,302
Dec14 140515 97.31 97.33 97.31 97.32 +0.01 11,240 197,838 +1,791
Mar15 140515 97.24 97.28 97.23 97.25 +0.01 16,244 170,112 +1,532
Jun15 140515 97.14 97.19 97.14 97.17 +0.03 6,269 110,286 -2,344
Sep15 140515 97.03 97.09 97.03 97.06 +0.02 7,663 79,297 +2,660
Dec15 140515 96.92 96.98 96.92 96.94 +0.02 2,267 42,834 +777
Mar16 140515 96.82 96.86 96.82 96.83 +0.03 401 26,325 -26
Jun16 140515 96.70 96.75 96.70 96.71 +0.03 12 4,071 -550
Sep16 140515 96.60 96.64 96.59 96.60 +0.03 0 1,519 -145
Total Volume and Open Interest 65,958 963,756 -4,640
10-Year Aus T-Bonds(SFE)
Jun14 140515 96.20 96.29 96.20 96.25 +0.05 67,495 635,773 +5,789
Sep14 140515 96.25 96.25 96.25 96.25 +0.05 15 15 +15
Total Volume and Open Interest 67,510 635,788 +5,804
3-Year Aus T-Bonds(SFE)
Jun14 140515 97.14 97.20 97.13 97.16 +0.02 129,030 709,904 +18,140
Sep14 140515 97.16 97.16 97.16 97.16 +0.02      
Total Volume and Open Interest 129,030 709,904 +18,140
Gold(CMX)
Jun14 140515 1305.5 1307.3 1290.9 1293.6 -12.3 120,873 171,568 -7,442
Aug14 140515 1306.8 1307.2 1291.4 1293.9 -12.3 17,424 119,590 +8,364
Oct14 140515 1304.1 1304.1 1293.0 1294.2 -12.2 395 10,662 +127
Dec14 140515 1306.4 1307.2 1293.0 1294.5 -12.3 2,250 36,905 +431
Feb15 140515 1294.8 1296.3 1294.8 1294.9 -12.2 84 4,461 -10
Apr15 140515 1299.6 1299.6 1295.4 1295.4 -12.2 126 8,412 -8
Jun15 140515 1296.0 1296.0 1296.0 1296.0 -12.1 3,147 7,294 -2,926
Aug15 140515 1296.6 1296.6 1296.6 1296.6 -12.2 3,805 4,708 -3,795
Oct15 140515 1297.4 1297.4 1297.4 1297.4 -12.3 50 410 -50
Dec15 140515 1309.6 1309.6 1298.5 1298.5 -12.4 366 10,677 -198
Feb16 140515 1300.0 1300.0 1300.0 1300.0 -12.4 281 763 +281
Total Volume and Open Interest 151,697 397,029 -5,850
Silver(CMX)
May14 140515 1951.5 1951.5 1944.5 1944.7 -28.8 67 564 -143
Jul14 140515 1979.0 1983.5 1943.0 1948.4 -29.1 27,536 101,714 -336
Sep14 140515 1980.5 1985.0 1949.5 1951.7 -29.1 949 10,098 -154
Dec14 140515 1984.0 1984.0 1953.0 1955.9 -29.1 933 16,387 -31
Mar15 140515 1959.2 1959.2 1959.2 1959.2 -29.2 13 3,232 +3
May15 140515 1961.4 1961.4 1961.4 1961.4 -29.2 4 982 +0
Jul15 140515 1963.5 1963.5 1963.5 1963.5 -29.3 107 2,899 +45
Total Volume and Open Interest 30,137 149,922 -563
Platinum(NYMEX)
Jul14 140515 1483.7 1483.7 1466.6 1469.9 -15.8 13,687 63,961 +2,967
Oct14 140515 1477.0 1480.1 1468.0 1470.2 -15.9 257 3,404 +174
Jan15 140515 1477.6 1477.6 1470.6 1471.5 -15.9 0 65 +0
Apr15 140515 1471.5 1471.5 1471.5 1471.5 -15.9      
Total Volume and Open Interest 13,944 67,432 +3,141
Palladium(NYMEX)
Jun14 140515 827.95 827.95 810.00 812.10 -16.70 5,525 35,277 -766
Sep14 140515 828.25 828.60 811.00 812.75 -16.75 1,041 8,975 +803
Dec14 140515 823.25 823.25 812.00 813.10 -16.75 6 238 +4
Total Volume and Open Interest 6,572 44,496 +41
Copper(CMX)
May14 140515 317.70 317.70 315.95 316.20 -1.20 419 1,502 -111
Jul14 140515 315.30 317.10 314.10 314.45 -1.55 39,856 101,678 -480
Sep14 140515 313.70 315.40 312.50 312.85 -1.70 5,991 25,593 +14
Dec14 140515 313.25 313.95 311.60 311.85 -1.80 2,866 15,424 +1,107
Mar15 140515 311.75 311.75 311.10 311.10 -1.80 99 1,263 +73
Total Volume and Open Interest 49,703 151,610 +484
DJIA Index(CBOT)
Jun14 140515 16590 16616 16365 16421 -166 80 4,905 +6
Sep14 140515 16350 16516 16350 16350 -166 0 3 +0
Dec14 140515 16266 16432 16266 16266 -166      
Mar15 140515 16187 16353 16187 16187 -166      
Total Volume and Open Interest 80 4,908 +6
E-mini DJIA Index(CBOT)
Jun14 140515 16594 16619 16366 16421 -166 95,136 135,899 +465
Sep14 140515 16515 16549 16300 16350 -166 20 221 +6
Dec14 140515 16432 16432 16266 16266 -166 0 14 +0
Mar15 140515 16187 16187 16187 16187 -166      
Total Volume and Open Interest 95,156 136,134 +471
S & P 500(CME)
Jun14 140515 1885.60 1888.30 1859.00 1867.30 -18.00 5,438 135,662 +3,049
Sep14 140515 1859.90 1860.90 1851.90 1859.90 -18.00 44 1,674 +35
Dec14 140515 1852.40 1853.30 1844.30 1852.40 -17.90 1 1,019 +1
Mar15 140515 1845.00 1845.90 1836.90 1845.00 -17.90 0 393 +0
Total Volume and Open Interest 5,483 138,748 +3,085
S & P 500 E-Mini(Globex)
Jun14 140515 1885.75 1888.50 1859.00 1867.25 -18.00 1,076,997 2,927,690 +23,941
Sep14 140515 1878.75 1881.00 1851.75 1860.00 -18.00 2,115 21,079 +767
Total Volume and Open Interest 1,079,237 2,952,843 +24,812
NASDAQ 100(CME)
Jun14 140515 3598.50 3606.50 3539.00 3563.30 -33.00 440 20,914 -236
Sep14 140515 3556.50 3558.00 3544.00 3556.50 -33.00 0 75 +0
Dec14 140515 3550.30 3583.30 3550.30 3550.30 -33.00      
Total Volume and Open Interest 440 20,989 -236
NASDAQ 100 E-Mini(Globex)
Jun14 140515 3599.30 3606.80 3540.30 3563.30 -33.00 221,779 360,945 +2,310
Sep14 140515 3591.00 3596.00 3532.80 3556.50 -33.00 55 392 -16
Total Volume and Open Interest 221,835 361,384 +2,294
S & P Midcap 400(CME)
Jun14 140515 1344.00 1355.00 1344.00 1344.00 -11.00 2 1,277 +2
Sep14 140515 1342.00 1353.00 1342.00 1342.00 -11.00      
Dec14 140515 1337.90 1348.90 1337.90 1337.90 -11.00      
Total Volume and Open Interest 2 1,277 +2
Volatility Index(CBOE)
May14 140515 13.20 14.18 13.15 13.70 +0.45 35,513 124,450 -2,661
Jun14 140515 14.72 15.25 14.65 14.90 +0.15 27,744 146,070 +13,437
Jul14 140515 15.46 15.83 15.40 15.55 +0.10 13,327 46,361 +109
Aug14 140515 16.07 16.35 15.95 16.15 +0.05 7,553 31,247 +2,001
Total Volume and Open Interest 97,317 419,038 +15,959
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140515 14275 14375 14035 14120 -140 11,408 59,992 -171
Sep14 140515 14375 14410 14160 14180 -135 24 165 +21
Total Volume and Open Interest 11,432 60,157 -150
Nikkei 225(SGX)
Jun14 140515 14405 14410 14190 14310 -85 75,561 275,365 +8,424
Sep14 140515 14315 14315 14245 14310 -85 4 8,663 -1
Dec14 140515 14220 14220 14220 14220 -80 800 27,158 -468
Total Volume and Open Interest 76,369 319,990 +7,957
CAC 40(EURONEXT)
May14 140515 4493.5 4509.5 4433.0 4442.5 -54.5 191,703 328,033 +22,260
Jun14 140515 4457.0 4474.5 4399.0 4407.5 -54.5 125,380 99,176 +65,167
Jul14 140515 4462.5 4462.5 4400.5 4400.5 -54.5 1,016 28 -5
Total Volume and Open Interest 318,099 427,391 +87,422
Hang Seng Index(HKFE)
May14 140515 22387 22680 22386 22550 +164 39,559 88,310 -5,243
Jun14 140515 22237 22480 22237 22368 +163 1,047 10,170 +378
Total Volume and Open Interest 40,721 101,937 -4,795
DAX(EUREX)
Jun14 140515 9747.0 9818.5 9637.0 9656.0 -109.0 94,710 131,755 +1,790
Sep14 140515 9752.5 9826.5 9645.0 9664.0 -110.0 628 2,400 +346
Dec14 140515 9760.5 9773.0 9670.0 9671.5 -110.5 33 439 +24
Total Volume and Open Interest 95,371 134,594 +2,160
FT-SE 100(EURONEXT)
Jun14 140515 6856.00 6880.00 6803.00 6820.50 -42.00 85,577 562,948 -630
Sep14 140515 6812.00 6819.00 6771.00 6771.00 -41.50 58 723 +244
Dec14 140515 6743.50 6743.50 6743.50 6743.50 -42.00 0 89 +0
Total Volume and Open Interest 85,635 563,760 -386
SPI 200(SFE)
Jun14 140515 5509.0 5527.0 5479.0 5525.0 +14.0 27,039 240,148 +3,990
Sep14 140515 5454.0 5484.0 5444.0 5484.0 +14.0 19 2,865 +12
Dec14 140515 5484.0 5484.0 5484.0 5484.0 +14.0 0 2,498 +0
Total Volume and Open Interest 27,484 249,906 +4,011
FTSE MIB(ISE)
Jun14 140515 20920.00 21085.00 20090.00 20149.00 -751.00 31,628 52,701 -2,307
Sep14 140515 20820.00 20960.00 20050.00 20084.00 -746.00 58 603 +3
Dec14 140515 20850.00 20850.00 19987.00 19987.00 -768.00 1 2 +1
Total Volume and Open Interest 31,689 53,307 -2,302
KOSPI 200(KFE)
Jun14 140515 262.80 264.30 262.15 262.75 -0.10 151,622 106,841 -1,941
Sep14 140515 264.05 265.60 264.00 264.20 -0.10 585 3,562 +106
Dec14 140515 266.10 266.10 266.10 266.10 -0.10 0 516 +0
Total Volume and Open Interest 152,207 111,320 -1,835
GSCI(CME)
Jun14 140515 651.50 655.00 651.25 651.50 -3.35 1,606 8,527 +1,445
Jul14 140515 645.30 648.50 645.00 645.30 -3.05      
Aug14 140515 640.70 640.70 640.70 640.70        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy