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 Tue May 20, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140520 1484.00 1501.00 1468.50 1469.75 -15.50 62,692 273,827 -5,857
Aug14 140520 1420.00 1432.50 1404.50 1405.25 -14.50 5,388 29,586 +342
Sep14 140520 1293.50 1312.25 1283.50 1284.75 -8.50 2,588 18,307 +717
Nov14 140520 1237.00 1257.25 1231.00 1232.25 -6.50 25,631 215,998 +283
Jan15 140520 1242.75 1262.50 1236.75 1238.00 -6.75 2,589 21,334 +270
Mar15 140520 1248.00 1266.00 1241.25 1242.25 -6.75 1,426 8,203 -334
May15 140520 1248.25 1264.50 1242.50 1242.50 -6.75 509 6,162 +87
Jul15 140520 1254.75 1267.25 1245.75 1246.00 -6.75 262 8,656 +52
Aug15 140520 1246.00 1246.00 1234.25 1234.25 -6.75 7 29 +3
Sep15 140520 1227.25 1227.25 1210.75 1210.75 -6.00 1 10 -1
Nov15 140520 1205.00 1222.50 1202.00 1202.00 -6.75 290 12,933 +209
Jan16 140520 1209.25 1209.25 1202.50 1202.50 -6.75 0 29 +0
Mar16 140520 1210.75 1210.75 1198.75 1198.75 -6.75 0 5 +0
May16 140520 1198.50 1205.25 1198.50 1198.50 -6.75 0 1 +0
Total Volume and Open Interest 101,386 595,277 -4,228
Soybean Meal(CBOT)
Jul14 140520 489.90 499.10 485.90 486.70 -3.80 24,459 157,314 -2,299
Aug14 140520 463.70 471.80 460.70 461.10 -3.70 4,446 26,588 +234
Sep14 140520 429.10 438.20 426.30 427.00 -3.30 1,465 12,031 +151
Oct14 140520 401.00 408.50 398.60 399.20 -2.10 649 13,040 +193
Dec14 140520 396.40 405.80 394.50 395.40 -2.00 6,490 70,152 +978
Jan15 140520 398.60 404.90 394.40 394.60 -2.10 668 8,378 -108
Mar15 140520 397.00 405.00 394.80 395.20 -2.40 841 7,965 +39
May15 140520 398.40 403.50 394.30 394.50 -2.60 676 5,730 +23
Jul15 140520 395.80 403.60 394.10 394.10 -3.30 430 4,720 +103
Aug15 140520 399.70 399.70 390.70 391.20 -3.60 37 313 +7
Total Volume and Open Interest 40,215 308,042 -653
Soybean Oil(CBOT)
Jul14 140520 40.42 40.62 39.93 40.07 -0.35 39,902 168,118 -1,589
Aug14 140520 40.45 40.63 39.98 40.12 -0.33 12,438 23,322 +1,068
Sep14 140520 40.40 40.48 40.00 40.13 -0.28 3,054 12,200 +243
Oct14 140520 40.23 40.36 39.86 39.98 -0.21 1,368 13,232 +15
Dec14 140520 40.35 40.49 40.00 40.13 -0.17 8,722 79,290 +221
Jan15 140520 40.50 40.50 40.15 40.26 -0.16 461 8,230 -84
Mar15 140520 40.70 40.81 40.36 40.47 -0.13 692 4,219 -112
May15 140520 40.79 40.88 40.55 40.64 -0.07 355 3,064 -44
Jul15 140520 40.98 41.09 40.73 40.81 -0.07 89 1,833 +11
Aug15 140520 41.10 41.10 40.75 40.83 -0.03 43 495 +25
Total Volume and Open Interest 67,167 315,694 -206
Canola(WCE)
May14 140514 505.6 505.6 505.6 505.6 -5.6 0 1 +0
Jul14 140520 488.0 495.3 485.4 489.4 +1.4 12,041 76,914 +2,424
Nov14 140520 485.4 490.6 482.9 487.3 +5.1 5,937 56,152 +1,177
Jan15 140520 491.0 492.0 488.4 491.2 +5.0 353 17,142 +54
Mar15 140520 490.1 493.9 490.1 493.0 +5.0 126 5,280 -1
Total Volume and Open Interest 18,555 160,118 +3,654
Corn(CBOT)
Jul14 140520 477.75 481.25 473.00 473.50 -3.75 92,663 576,556 -9,723
Sep14 140520 475.50 479.25 471.50 472.25 -3.25 24,644 192,950 +1,245
Dec14 140520 475.75 479.50 471.25 472.00 -3.75 51,041 410,431 -5,251
Mar15 140520 484.00 487.50 480.25 481.00 -3.00 2,799 62,168 -40
May15 140520 490.00 493.25 487.00 487.25 -2.75 821 13,471 -13
Jul15 140520 495.25 499.50 492.50 492.50 -3.00 965 23,189 +163
Sep15 140520 490.50 490.50 483.25 483.25 -3.50 253 1,882 +144
Dec15 140520 481.00 484.50 476.50 476.75 -4.00 2,562 45,378 +609
Mar16 140520 490.25 491.75 485.75 485.75 -4.00 19 685 +10
May16 140520 490.25 494.25 490.25 490.25 -4.00 10 51 +2
Total Volume and Open Interest 175,803 1,329,484 -12,848
Wheat(CBOT)
Jul14 140520 674.00 686.00 666.00 670.50 -4.00 48,213 215,293 -792
Sep14 140520 683.75 695.00 676.00 680.50 -3.25 12,646 52,777 +2,528
Dec14 140520 699.75 710.75 692.00 697.00 -2.75 10,501 64,009 -613
Mar15 140520 719.00 724.00 708.75 711.50 -2.75 1,492 20,205 +294
May15 140520 729.25 731.25 715.25 719.00 -3.00 178 2,540 +32
Jul15 140520 716.25 730.75 715.25 717.50 -2.75 677 10,263 +273
Total Volume and Open Interest 74,070 369,632 +1,889
Wheat(KCBT)
Jul14 140520 769.00 785.75 766.00 768.25 -0.50 12,884 88,147 -2,113
Sep14 140520 775.00 790.75 772.00 774.00 -0.50 3,861 20,958 +386
Dec14 140520 788.25 802.25 783.25 785.25 -1.75 4,034 31,440 +384
Mar15 140520 802.00 805.00 789.00 789.00 -2.00 428 3,662 +90
May15 140520 784.75 785.75 784.75 784.75 -1.00 89 389 -17
Jul15 140520 779.00 789.00 772.50 774.25 unch 209 2,374 +25
Total Volume and Open Interest 21,507 147,714 -1,247
Wheat(MGE)
Jul14 140520 739.50 753.75 737.75 738.25 -0.50 4,036 33,789 -297
Sep14 140520 749.00 761.00 746.00 746.25 -0.50 2,049 16,077 +942
Dec14 140520 761.25 770.50 755.00 755.75 -0.25 1,307 16,766 +117
Mar15 140520 774.25 776.25 761.75 761.75 -1.50 456 5,293 +139
May15 140520 776.50 778.00 765.75 765.75 -0.50 53 484 -13
Total Volume and Open Interest 7,935 72,869 +901
Oats(CBOT)
Jul14 140520 334.25 335.00 331.50 334.25 +0.75 682 4,514 -154
Sep14 140520 323.25 323.25 322.00 323.25 +1.25 83 209 +42
Dec14 140520 325.00 325.00 321.50 321.75 -2.25 180 2,335 +122
Mar15 140520 319.75 322.75 318.50 318.50 -4.25 7 168 +6
Total Volume and Open Interest 953 7,234 +17
Rough Rice(CBOT)
May14 140514 15.20 15.23 15.20 15.20 -0.02 0 12 +0
Jul14 140520 15.34 15.34 15.28 15.30 -0.02 274 5,952 +47
Sep14 140520 14.45 14.45 14.40 14.44 -0.01 116 1,800 +19
Nov14 140520 14.55 14.58 14.51 14.56 -0.03 30 580 +23
Total Volume and Open Interest 420 8,338 +89
Live Cattle(CME)
Jun14 140520 139.550 139.600 138.575 138.750 -0.650 14,767 91,075 -3,771
Aug14 140520 140.700 140.900 139.735 140.100 -0.450 13,602 151,162 +3,190
Oct14 140520 144.350 144.700 143.350 143.750 -0.485 2,724 53,707 +316
Dec14 140520 146.550 146.825 145.550 145.850 -0.600 2,439 28,949 +415
Feb15 140520 147.485 148.035 146.825 147.200 -0.350 1,377 13,535 +349
Apr15 140520 148.300 148.785 147.700 148.000 -0.300 455 5,621 +157
Total Volume and Open Interest 35,498 346,210 +719
Feeder Cattle(CME)
May14 140520 188.650 189.250 188.500 189.050 +0.565 1,615 3,951 -275
Aug14 140520 196.550 197.900 195.400 195.935 -0.265 2,127 27,981 +190
Sep14 140520 197.600 198.750 196.400 197.000 -0.300 274 4,151 +16
Oct14 140520 197.550 198.485 196.285 197.100 -0.280 503 6,061 +175
Nov14 140520 196.500 197.250 195.200 195.900 -0.335 233 2,819 +57
Jan15 140520 192.000 192.600 190.400 190.900 -0.300 209 2,016 +97
Mar15 140520 190.400 191.300 189.285 189.700 -0.835 48 479 +21
Total Volume and Open Interest 5,010 47,526 +282
Lean Hogs(CME)
Jun14 140520 119.500 119.830 118.480 118.600 -0.785 11,950 51,209 -803
Jul14 140520 125.930 126.050 124.580 125.180 -0.500 9,634 61,280 +1,339
Aug14 140520 126.580 127.900 126.180 127.100 +0.500 4,836 49,212 +320
Oct14 140520 106.750 107.650 106.600 107.250 +0.250 2,069 44,078 +196
Dec14 140520 94.680 95.100 94.250 94.800 +0.450 1,892 32,469 +177
Feb15 140520 90.200 90.350 89.650 90.300 +0.165 258 11,252 +134
Apr15 140520 88.580 89.000 88.500 88.850 +0.350 48 6,994 +26
May15 140520 93.000 93.000 92.800 92.800 +0.100 2 315 +1
Total Volume and Open Interest 30,715 259,425 +1,412
Class III Milk(CME)
May14 140520 22.59 22.62 22.54 22.58 +0.02 116 4,910 -20
Jun14 140520 20.16 20.40 20.09 20.27 +0.08 190 4,655 -21
Jul14 140520 19.79 20.13 19.75 20.07 +0.25 149 3,471 +18
Aug14 140520 19.84 20.16 19.84 20.05 +0.18 71 2,798 +10
Sep14 140520 19.92 20.08 19.84 20.03 +0.19 7 2,482 +2
Total Volume and Open Interest 715 27,099 +102
Cocoa(ICE)
Jul14 140520 2930 2974 2922 2968 +38 5,780 90,467 -887
Sep14 140520 2941 2983 2933 2978 +37 2,289 39,783 +585
Dec14 140520 2949 2991 2943 2985 +34 1,340 38,931 +304
Mar15 140520 2968 3000 2966 2997 +31 651 21,866 +66
May15 140520 2974 3003 2974 3001 +28 39 4,395 +7
Jul15 140520 2981 3003 2981 3003 +28 52 2,544 +5
Sep15 140520 2986 3008 2986 3007 +30 5 800 -1
Total Volume and Open Interest 10,159 198,888 +80
Coffee "C"(ICE)
May14 140519 180.15 180.15 180.15 180.15 -2.35 5 31 -2
Jul14 140520 183.90 186.40 180.05 185.70 +2.20 13,569 78,567 -460
Sep14 140520 186.05 188.60 182.50 187.95 +2.20 3,776 29,981 +84
Dec14 140520 189.50 191.65 185.50 191.20 +2.35 2,370 26,497 +46
Mar15 140520 192.85 193.75 188.10 193.75 +2.45 793 14,996 +340
May15 140520 193.90 195.20 189.50 194.85 +2.45 80 3,809 +18
Total Volume and Open Interest 20,780 162,352 +29
Orange Juice(ICE)
Jul14 140520 156.10 158.50 155.20 155.65 -0.55 1,248 14,178 -292
Sep14 140520 158.55 158.55 156.30 156.75 -0.40 104 2,454 +13
Nov14 140520 158.40 158.50 157.60 158.15 -0.45 24 765 +9
Jan15 140520 160.00 160.00 159.60 159.60 -0.55 23 241 +4
Mar15 140520 159.10 159.10 159.10 159.10 -0.55      
May15 140520 159.10 159.10 159.10 159.10 -0.55      
Total Volume and Open Interest 1,399 17,638 -266
Sugar #11(ICE)
Jul14 140520 17.75 17.87 17.53 17.58 -0.19 44,158 407,698 -4,462
Oct14 140520 18.49 18.61 18.33 18.38 -0.12 17,339 203,991 +1,279
Mar15 140520 19.30 19.41 19.18 19.23 -0.08 8,558 114,974 +184
May15 140520 19.24 19.35 19.14 19.18 -0.07 2,430 26,027 -14
Jul15 140520 19.19 19.27 19.10 19.14 -0.07 1,173 28,280 +357
Oct15 140520 19.39 19.42 19.30 19.32 -0.09 424 17,783 +43
Mar16 140520 19.80 19.80 19.67 19.71 -0.11 536 10,811 +117
May16 140520 19.73 19.74 19.64 19.64 -0.11 181 2,004 +70
Total Volume and Open Interest 75,647 820,432 -1,913
London Cocoa(LCE)
Jul14 140520 1836 1859 1834 1857 +18 4,944 72,461 -1,190
Sep14 140520 1838 1857 1836 1856 +16 6,871 54,311 +1,611
Dec14 140520 1840 1857 1837 1854 +11 5,063 51,692 +209
Mar15 140520 1837 1853 1835 1851 +11 3,013 53,196 +468
May15 140520 1830 1845 1827 1842 +8 95 16,117 +346
Jul15 140520 1825 1842 1825 1838 +7 6 1,158 +0
Sep15 140520 1830 1833 1830 1833 +6 3 1,305 +0
Total Volume and Open Interest 19,996 251,416 +1,444
London Sugar(LCE)
Aug14 140520 481.50 484.00 476.60 477.70 -4.70 3,194 42,071 -316
Oct14 140520 486.00 488.60 484.00 484.80 -2.20 604 20,983 -139
Dec14 140520 495.90 498.50 494.10 495.20 -1.40 247 8,571 +234
Mar15 140520 507.20 510.00 504.90 506.90 -0.90 128 6,312 +72
May15 140520 514.10 514.60 509.40 511.80 -0.70 71 2,427 +7
Total Volume and Open Interest 4,244 82,306 -82
Cotton(ICE)
Jul14 140520 89.20 89.74 88.71 89.00 -0.15 9,221 111,839 -2,556
Oct14 140520 81.77 81.77 81.54 81.54 -0.22 1 115 +0
Dec14 140520 82.00 82.30 81.74 81.92 -0.13 2,375 68,810 +489
Mar15 140520 81.60 81.66 81.22 81.39 -0.06 194 5,983 +1
May15 140520 81.33 81.83 81.33 81.72 +0.07 2 597 +1
Jul15 140520 82.09 82.09 81.93 81.93 +0.06 1 705 -1
Total Volume and Open Interest 11,829 189,062 -2,046
Lumber(CME)
Jul14 140520 324.4 325.3 319.0 321.0 -4.2 581 3,404 -26
Sep14 140520 329.8 329.8 325.5 327.4 -4.5 33 693 +5
Nov14 140520 327.9 327.9 326.3 327.0 -3.0 2 111 +2
Jan15 140520 330.0 332.1 330.0 330.0 -2.0 2 18 +2
Total Volume and Open Interest 619 4,227 -17
Crude Oil(NYM)
Jun14 140520 102.60 102.86 102.13 102.44 -0.17 147,896 79,696 -24,762
Jul14 140520 102.11 103.01 101.69 102.33 +0.22 144,384 308,068 +14,058
Aug14 140520 101.16 102.13 100.83 101.50 +0.31 40,250 148,501 +4,838
Sep14 140520 100.11 101.05 99.85 100.50 +0.33 29,164 125,621 +3,504
Oct14 140520 99.09 99.92 98.86 99.47 +0.32 15,467 72,150 +3,072
Nov14 140520 98.33 99.00 97.98 98.49 +0.32 5,468 49,025 -38
Dec14 140520 97.22 98.06 97.04 97.57 +0.31 28,945 226,249 +939
Jan15 140520 96.46 96.68 96.32 96.65 +0.30 1,879 53,455 +647
Feb15 140520 95.62 95.84 95.35 95.81 +0.30 704 28,602 +16
Mar15 140520 94.86 95.12 94.61 95.06 +0.30 2,131 49,307 +684
Apr15 140520 94.05 94.37 94.03 94.32 +0.30 1,854 21,722 +26
May15 140520 93.41 93.67 93.41 93.67 +0.30 1,129 18,871 +61
Jun15 140520 92.80 93.28 92.76 93.08 +0.30 6,738 72,584 +2,102
Jul15 140520 92.20 92.41 92.20 92.40 +0.30 1,169 19,926 +253
Aug15 140520 91.76 91.79 91.76 91.77 +0.30 1,597 16,997 +0
Sep15 140520 91.25 91.25 91.25 91.25 +0.30 361 24,340 -87
Total Volume and Open Interest 442,749 1,622,485 +5,994
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140520 102.100 103.000 101.700 102.325 +0.225 1,283 2,915 +300
Aug14 140520 101.325 102.125 100.875 101.500 +0.300 189 595 -137
Sep14 140520 100.300 100.925 100.000 100.500 +0.325 160 1,133 +160
Oct14 140520 99.650 99.650 99.475 99.475 +0.325 14 296 -14
Nov14 140520 98.250 98.675 98.250 98.500 +0.325 14 52 +14
Dec14 140520 97.750 97.750 97.575 97.575 +0.325 2 400 +0
Jan15 140520 96.650 96.650 96.650 96.650 +0.300 0 1 +0
Feb15 140520 95.800 95.800 95.800 95.800 +0.300 0 1 +0
Total Volume and Open Interest 3,556 6,596 +325
Heating Oil(NYM)
Jun14 140520 294.11 295.82 293.10 294.92 +0.83 45,969 56,092 -6,906
Jul14 140520 293.76 295.47 292.84 294.59 +0.91 29,261 63,044 +2,527
Aug14 140520 293.58 295.15 292.72 294.43 +0.94 7,651 26,279 +440
Sep14 140520 293.62 295.29 292.78 294.45 +0.98 4,228 19,350 +330
Oct14 140520 294.38 295.05 292.84 294.43 +1.03 1,529 14,585 +130
Nov14 140520 293.00 294.90 292.72 294.32 +1.02 1,034 9,156 -99
Dec14 140520 293.40 294.99 292.57 294.12 +1.03 5,466 30,028 -1,580
Jan15 140520 292.98 294.55 292.30 293.85 +1.07 334 9,763 +40
Feb15 140520 291.90 293.68 291.90 293.11 +1.14 84 4,085 +2
Mar15 140520 290.61 292.38 290.53 291.76 +1.19 195 4,957 -29
Apr15 140520 288.81 290.63 288.78 290.04 +1.20 170 3,305 +72
May15 140520 287.55 289.20 287.55 288.59 +1.20 35 2,474 +3
Jun15 140520 286.22 288.11 286.22 287.46 +1.19 431 14,824 +189
Jul15 140520 285.75 286.69 285.75 286.69 +1.19 8 955 +3
Total Volume and Open Interest 96,433 272,496 -4,881
Gasoline(NYMEX)
Jun14 140520 296.65 297.73 294.62 296.40 -0.06 48,633 76,864 -7,468
Jul14 140520 295.03 296.33 293.38 295.02 +0.11 41,448 115,654 +6,990
Aug14 140520 291.75 293.09 290.35 291.87 +0.45 19,514 46,128 +2,724
Sep14 140520 287.40 288.90 286.40 287.81 +0.76 11,605 33,574 +1,227
Oct14 140520 271.06 272.98 270.74 272.03 +0.93 5,529 23,474 +775
Nov14 140520 267.03 268.15 266.36 267.63 +1.05 1,984 14,976 +194
Dec14 140520 264.36 265.62 263.30 264.80 +1.17 3,119 20,315 -96
Jan15 140520 262.37 263.63 262.00 263.26 +1.17 578 7,875 +130
Feb15 140520 261.93 262.82 261.93 262.82 +1.14 297 3,574 +66
Mar15 140520 262.60 263.37 262.60 263.37 +1.16 270 2,756 +31
Total Volume and Open Interest 133,354 350,370 +4,720
e-miNY RBOB Gasoline(NYM)
Jun14 140520 296.40 296.40 296.40 296.40 -0.10 1 1 +0
Jul14 140520 295.00 295.02 295.00 295.00 +0.10      
Aug14 140520 291.90 291.90 291.87 291.90 +0.50      
Sep14 140520 287.80 287.81 287.80 287.80 +0.70      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jun14 140520 4.474 4.570 4.430 4.552 +0.082 55,340 73,755 -7,363
Jul14 140520 4.477 4.568 4.436 4.553 +0.080 32,657 210,684 +3,815
Aug14 140520 4.465 4.552 4.424 4.538 +0.077 7,100 68,061 +1,142
Sep14 140520 4.443 4.523 4.402 4.507 +0.074 6,305 62,002 +258
Oct14 140520 4.441 4.523 4.406 4.509 +0.073 9,733 99,534 +1,168
Nov14 140520 4.478 4.559 4.478 4.545 +0.070 3,437 44,335 -1
Dec14 140520 4.584 4.662 4.560 4.645 +0.065 2,932 68,351 +269
Jan15 140520 4.657 4.731 4.640 4.713 +0.064 3,176 70,783 -52
Feb15 140520 4.610 4.699 4.610 4.679 +0.056 739 27,099 -14
Mar15 140520 4.552 4.593 4.540 4.575 +0.050 2,344 48,531 +522
Apr15 140520 4.110 4.134 4.097 4.115 +0.010 1,792 56,397 +245
May15 140520 4.105 4.108 4.079 4.087 +0.007 502 27,322 +79
Jun15 140520 4.120 4.129 4.098 4.107 +0.007 279 16,209 +133
Jul15 140520 4.147 4.147 4.130 4.132 +0.007 122 9,834 +106
Aug15 140520 4.142 4.149 4.129 4.129 +0.007 152 12,954 +119
Sep15 140520 4.123 4.123 4.114 4.114 +0.007 220 7,879 +93
Total Volume and Open Interest 128,413 1,009,783 +333
Brent Crude Oil(ICE)
Jul14 140520 109.33 110.00 109.10 109.69 +0.32 229,928 317,039 -4,588
Aug14 140520 108.55 109.20 108.34 108.91 +0.32 160,162 232,023 +6,106
Sep14 140520 107.75 108.41 107.58 108.13 +0.33 65,732 150,404 +1,227
Oct14 140520 107.09 107.72 106.95 107.49 +0.35 29,894 84,713 -1,063
Nov14 140520 106.59 107.19 106.44 106.98 +0.37 18,888 63,666 -1,624
Dec14 140520 106.03 106.71 105.97 106.49 +0.38 55,519 168,521 -4,467
Jan15 140520 105.88 106.20 105.50 106.01 +0.38 12,196 51,922 +867
Feb15 140520 105.40 105.72 105.04 105.54 +0.39 11,123 24,362 +548
Mar15 140520 104.86 105.23 104.61 105.10 +0.40 10,043 35,578 +2,788
Apr15 140520 104.67 104.67 104.67 104.67 +0.39 2,469 18,265 +369
May15 140520 104.27 104.27 104.27 104.27 +0.40 1,279 15,295 -194
Jun15 140520 103.47 104.05 103.43 103.87 +0.41 9,925 78,609 +292
Jul15 140520 103.53 103.53 103.53 103.53 +0.40 288 16,897 -30
Aug15 140520 103.15 103.15 103.15 103.15 +0.40 194 10,422 +43
Total Volume and Open Interest 633,719 1,504,330 +2,421
Gas Oil(ICE)
Jun14 140520 909.25 914.00 905.50 909.25 -3.00 50,599 127,369 -1,751
Jul14 140520 906.50 912.25 904.50 907.75 -3.00 47,900 96,758 +1,674
Aug14 140520 906.25 910.75 903.75 906.50 -3.00 25,521 52,159 +2,899
Sep14 140520 905.75 910.00 903.00 905.75 -3.00 16,576 43,771 +721
Oct14 140520 905.50 908.75 902.25 905.00 -2.75 5,071 37,653 -217
Nov14 140520 903.50 906.75 900.25 903.00 -2.50 1,662 23,493 -207
Dec14 140520 899.25 904.50 897.75 900.50 -2.50 11,741 76,763 +317
Jan15 140520 895.75 900.50 895.75 897.25 -2.50 320 15,458 -22
Total Volume and Open Interest 159,390 473,424 +3,414
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140520 2.231 2.231 2.180 2.202 -0.022 334 1,079 -54
Jul14 140520 2.149 2.149 2.112 2.124 -0.010 351 1,629 +55
Aug14 140520 2.047 2.047 2.035 2.041 -0.006 194 1,155 +76
Sep14 140520 1.975 1.975 1.975 1.975 -0.011 48 630 +24
Oct14 140520 1.925 1.931 1.916 1.916 -0.011 4 741 +3
Nov14 140520 1.879 1.881 1.870 1.870 -0.011 5 445 +3
Dec14 140520 1.835 1.835 1.835 1.835 -0.006 5 566 +5
Total Volume and Open Interest 945 7,100 +116
WTI Crude Oil(ICE)
Jul14 140520 102.09 103.00 101.70 102.33 +0.22 33,516 76,243 +1,936
Aug14 140520 101.36 101.82 100.85 101.50 +0.31 10,851 34,261 +1,695
Sep14 140520 100.21 100.98 100.01 100.50 +0.33 3,984 33,332 +717
Oct14 140520 99.36 99.58 99.00 99.47 +0.32 1,657 17,197 +203
Nov14 140520 98.38 98.50 98.38 98.49 +0.32 722 13,479 -12
Dec14 140520 97.38 97.92 97.12 97.57 +0.31 4,953 104,569 -496
Jan15 140520 96.62 96.65 96.62 96.65 +0.30 109 10,205 +44
Feb15 140520 95.79 95.82 95.79 95.81 +0.30 117 3,260 -61
Mar15 140520 95.05 95.08 95.05 95.06 +0.30 95 11,984 -439
Apr15 140520 94.32 94.32 94.32 94.32 +0.30 56 966 +0
May15 140520 93.67 93.67 93.67 93.67 +0.30 45 1,707 +28
Jun15 140520 93.08 93.08 93.08 93.08 +0.30 717 28,834 +408
Jul15 140520 92.40 92.40 92.40 92.40 +0.30 48 1,686 +33
Aug15 140520 91.77 91.77 91.77 91.77 +0.30 103 1,039 -21
Sep15 140520 91.25 91.25 91.25 91.25 +0.30 9 6,239 +0
Oct15 140520 90.78 90.78 90.78 90.78 +0.29 0 387 +0
Total Volume and Open Interest 84,684 501,268 -542
US Dollar Index(ICE)
Jun14 140520 80.080 80.170 80.055 80.092 +0.045 12,145 45,090 +107
Sep14 140520 80.190 80.295 80.170 80.210 +0.045 246 2,961 +3
Dec14 140520 80.420 80.420 80.340 80.340 +0.045 5 202 +5
Total Volume and Open Interest 12,401 48,289 +120
Australian Dollar(CME)
Jun14 140520 93.10 93.18 92.23 92.38 -0.72 39,592 107,884 +948
Sep14 140520 92.56 92.59 91.66 91.81 -0.71 135 1,055 +33
Dec14 140520 91.80 91.94 91.10 91.22 -0.72 0 19 +0
Total Volume and Open Interest 39,727 108,967 +981
British Pound(CME)
Jun14 140520 168.10 168.64 167.99 168.36 +0.22 61,760 228,871 +1,080
Sep14 140520 167.99 168.50 167.89 168.24 +0.22 417 2,350 +65
Dec14 140520 168.09 168.09 167.87 168.09 +0.22 0 86 +0
Total Volume and Open Interest 62,187 231,431 +1,145
Canadian Dollar(CME)
Jun14 140520 91.92 91.93 91.54 91.73 -0.20 29,990 109,423 -846
Sep14 140520 91.70 91.73 91.34 91.53 -0.20 314 7,944 +83
Dec14 140520 91.34 91.53 91.18 91.32 -0.21 248 2,735 +79
Mar15 140520 91.02 91.32 91.02 91.12 -0.20 0 456 +0
Total Volume and Open Interest 30,552 120,851 -684
Japanese Yen(CME)
Jun14 140520 98.56 98.85 98.44 98.76 +0.04 100,415 158,692 -5,275
Sep14 140520 98.63 98.90 98.51 98.82 +0.04 821 2,150 +342
Dec14 140520 98.57 98.89 98.56 98.89 +0.04 0 94 +0
Total Volume and Open Interest 101,236 160,997 -4,933
Swiss Franc(CME)
Jun14 140520 112.10 112.20 111.88 112.09 -0.07 19,887 47,014 +612
Sep14 140520 112.21 112.26 112.02 112.19 -0.07 43 462 +12
Dec14 140520 112.31 112.39 112.31 112.31 -0.08 0 143 +0
Total Volume and Open Interest 19,930 47,622 +624
EuroFX(CME)
Jun14 140520 137.08 137.12 136.76 136.96 -0.15 118,219 249,922 -1,843
Sep14 140520 137.08 137.12 136.78 136.96 -0.15 1,191 16,112 +29
Dec14 140520 136.99 137.13 136.82 136.98 -0.15 32 585 +6
Total Volume and Open Interest 119,442 266,916 -1,808
Mexican Peso(CME)
May14 140519 774.75 774.75 774.75 774.75 -0.50      
Jun14 140520 773.50 774.50 769.50 772.00 -2.00 21,650 119,082 +335
Total Volume and Open Interest 23,042 151,294 +1,579
Brazilian Real(CME)
Jun14 140520 450.05 450.90 449.00 449.35 -1.85 282 13,838 -33
Jul14 140520 446.00 447.05 445.45 445.75 -1.75 2 216 +2
Aug14 140520 441.70 443.50 441.70 441.70 -1.80      
Sep14 140520 438.10 439.85 438.10 438.10 -1.75 102 140 +101
Total Volume and Open Interest 386 20,718 +70
30-Year T-Bonds(CBOT)
Jun14 140520 136~270 137~170 136~230 137~080 +0~090 305,655 775,920 +3,493
Sep14 140520 136~040 136~240 135~300 136~160 +0~090 10,308 14,709 +7,640
Dec14 140520 135~090 135~090 135~000 135~090 +0~090 0 42 +0
Total Volume and Open Interest 315,963 790,671 +11,133
10-Year T-Notes(CBOT)
Jun14 140520 125~215 126~015 125~200 126~000 +0~085 1,078,930 2,621,910 -46,221
Sep14 140520 124~270 125~070 124~250 125~055 +0~090 39,159 108,813 +20,755
Dec14 140520 124~130 124~130 124~070 124~130 +0~060      
Total Volume and Open Interest 1,118,089 2,730,723 -25,466
5-Year T-Notes(CBOT)
Jun14 140520 120~064 120~146 120~054 120~134 +0~054 502,780 2,067,719 -6,431
Sep14 140520 119~140 119~226 119~136 119~216 +0~056 16,639 64,396 +13,873
Dec14 140520 119~216 119~216 119~160 119~216 +0~056      
Total Volume and Open Interest 519,419 2,132,115 +7,442
2 Year T-Notes(CBOT)
Jun14 140520 110~032 110~042 110~024 110~036 +0~004 250,548 1,068,510 -8,141
Sep14 140520 109~272 109~282 109~264 109~282 +0~006 23,335 73,507 +6,092
Dec14 140520 109~282 109~282 109~274 109~282 +0~006      
Total Volume and Open Interest 273,883 1,142,017 -2,049
Eurodollars(CME)
Jun14 140520 99.777 99.777 99.772 99.775 -0.002 74,980 718,920 -9,128
Sep14 140520 99.770 99.770 99.765 99.765 -0.005 48,857 729,994 +3,351
Dec14 140520 99.745 99.745 99.730 99.735 -0.010 67,963 873,743 +3,484
Mar15 140520 99.670 99.675 99.660 99.665 -0.010 138,176 1,010,219 -3,908
Jun15 140520 99.520 99.540 99.510 99.530 +0.005 149,399 1,093,392 +6,031
Sep15 140520 99.335 99.370 99.320 99.360 +0.025 155,317 1,110,123 +12,067
Dec15 140520 99.100 99.160 99.085 99.145 +0.040 188,114 1,375,123 +1,196
Mar16 140520 98.840 98.910 98.830 98.900 +0.050 147,599 962,430 -4,085
Jun16 140520 98.555 98.635 98.545 98.620 +0.055 185,553 811,992 -946
Sep16 140520 98.275 98.360 98.265 98.340 +0.055 132,266 546,427 +6,232
Dec16 140520 98.015 98.095 98.005 98.080 +0.055 140,509 753,813 +10,135
Mar17 140520 97.795 97.875 97.790 97.865 +0.055 72,873 446,173 +1,617
Jun17 140520 97.580 97.665 97.575 97.650 +0.050 56,231 260,775 +6,680
Sep17 140520 97.400 97.475 97.395 97.465 +0.050 51,324 194,445 +607
Dec17 140520 97.220 97.295 97.215 97.285 +0.050 35,971 224,532 +1,219
Mar18 140520 97.070 97.145 97.065 97.135 +0.050 20,225 127,615 +615
Jun18 140520 96.925 96.990 96.920 96.985 +0.050 12,762 145,865 +211
Sep18 140520 96.800 96.860 96.785 96.850 +0.045 10,868 55,736 -395
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140520 149~19 150~14 149~06 149~28 +0~07 68,046 488,452 -4,324
Sep14 140520 148~13 149~07 148~00 148~21 +0~07 2,774 7,103 +1,478
Dec14 140520 148~21 148~21 148~14 148~21 +0~07      
Total Volume and Open Interest 70,820 495,555 -2,846
30 Day Federal Funds(CBOT)
May14 140520 99.912 99.912 99.910 99.912 unch 0 29,719 +0
Jun14 140520 99.915 99.915 99.910 99.910 unch 104 23,514 -51
Jul14 140520 99.910 99.910 99.905 99.905 unch 189 30,316 -35
Aug14 140520 99.900 99.905 99.900 99.900 unch 488 18,102 +422
Sep14 140520 99.895 99.905 99.895 99.900 unch 356 19,816 +224
Oct14 140520 99.895 99.900 99.895 99.895 unch 111 14,566 -94
Total Volume and Open Interest 14,336 353,175 +3,112
3-Mth Euro-Yen(CME)
Jun14 140520 99.805 99.805 99.805 99.805 unch      
Sep14 140520 99.810 99.810 99.810 99.810 unch      
Dec14 140520 99.805 99.805 99.805 99.805 unch      
Mar15 140520 99.805 99.805 99.805 99.805 unch      
Jun15 140520 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140520 99.795 99.795 99.795 99.795 unch      
Dec15 140520 99.780 99.780 99.780 99.780 unch      
Mar16 140520 99.640 99.640 99.640 99.640 unch      
Jun16 140520 99.500 99.500 99.500 99.500 unch      
Sep16 140520 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140520 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140520 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140520 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140520 99.81 99.81 99.81 99.81 unch      
Jun15 140520 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140520 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140520 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140520 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140520 145.27 145.29 145.17 145.25 +0.01 1,093 19,791 -313
Sep14 140520 144.92 144.98 144.90 144.98 +0.01 3 8 +0
Dec14 140520 144.41 144.41 144.41 144.41 +0.01      
Total Volume and Open Interest 1,096 19,799 -313
Euro-Bund(EUREX)
Jun14 140520 146.09 146.30 145.95 146.09 -0.18 642,976 1,190,485 -3,857
Sep14 140520 145.01 145.20 144.83 144.95 -0.20 4,500 34,271 +2,170
Dec14 140520 143.09 143.09 143.09 143.09 -0.18 0 3 +0
Total Volume and Open Interest 647,476 1,224,759 -1,687
Euro-Bobl(EUREX)
Jun14 140520 126.48 126.62 126.45 126.52 -0.01 430,605 914,282 -39,977
Sep14 140520 127.33 127.41 127.31 127.32 -0.02 4,552 20,214 -110
Dec14 140520 126.52 126.52 126.52 126.52 -0.01      
Total Volume and Open Interest 435,157 934,496 -40,087
3-Mth Euribor(EUREX)
Jun14 140520 99.740 99.745 99.740 99.745 +0.005 0 1,645 +0
Sep14 140520 99.790 99.790 99.790 99.790 +0.010 0 4,350 +0
Dec14 140520 99.795 99.795 99.795 99.795 +0.010 0 2,282 +0
Total Volume and Open Interest 77 31,329 -10
Long Gilt(LIFFE)
Jun14 140520 111~07 111~09 110~29 111~02 -0~09 122,393 379,737 +6,321
Sep14 140520 110~07 110~09 110~02 110~04 -0~09 0 1 +0
Total Volume and Open Interest 122,393 379,738 +6,321
3-Mth Short Sterling(LIFFE)
Jun14 140520 99.47 99.47 99.46 99.47 unch 16,561 345,844 -10,122
Sep14 140520 99.42 99.43 99.41 99.42 -0.01 138,529 473,346 -12,544
Dec14 140520 99.29 99.30 99.28 99.29 -0.01 102,423 386,439 -11,405
Mar15 140520 99.11 99.11 99.08 99.10 -0.01 109,367 298,819 +4,106
Jun15 140520 98.88 98.89 98.85 98.87 -0.03 108,430 317,264 -208
Sep15 140520 98.64 98.65 98.61 98.64 -0.03 58,060 283,127 -11,214
Total Volume and Open Interest 794,470 3,327,087 -45,125
3-Mth Euribor(LIFFE)
Jun14 140520 99.735 99.745 99.735 99.745 +0.005 58,208 491,963 +35,430
Sep14 140520 99.775 99.795 99.775 99.790 +0.010 38,358 443,493 +2,274
Dec14 140520 99.785 99.800 99.780 99.795 +0.010 42,180 417,763 -1,432
Total Volume and Open Interest 425,967 3,822,447 +42,186
3-Mth Aus T-Bills(SFE)
Jun14 140520 97.32 97.33 97.32 97.33 unch 1,924 119,074 -2,777
Sep14 140520 97.33 97.34 97.33 97.34 unch 16,447 194,975 -6,219
Dec14 140520 97.31 97.32 97.31 97.32 unch 12,821 202,892 -248
Mar15 140520 97.25 97.26 97.24 97.26 unch 22,050 183,705 +2,955
Jun15 140520 97.16 97.17 97.14 97.16 -0.01 20,753 118,751 +3,556
Sep15 140520 97.05 97.06 97.03 97.05 -0.01 13,703 80,964 -1,495
Dec15 140520 96.94 96.95 96.92 96.94 -0.02 5,732 42,022 -3,055
Mar16 140520 96.83 96.85 96.81 96.84 -0.01 3,851 29,083 +610
Jun16 140520 96.73 96.73 96.73 96.73 -0.01 600 4,137 +235
Sep16 140520 96.62 96.63 96.62 96.63 -0.01 0 1,500 +0
Total Volume and Open Interest 97,881 977,535 -6,519
10-Year Aus T-Bonds(SFE)
Jun14 140520 96.32 96.34 96.28 96.30 -0.03 116,276 646,770 +17,903
Sep14 140520 96.30 96.30 96.30 96.30 -0.03 0 15 +0
Total Volume and Open Interest 116,276 646,785 +17,903
3-Year Aus T-Bonds(SFE)
Jun14 140520 97.18 97.19 97.15 97.17 -0.01 180,731 724,903 +22,581
Sep14 140520 97.17 97.17 97.17 97.17 -0.01      
Total Volume and Open Interest 180,731 724,903 +22,581
Gold(CMX)
Jun14 140520 1293.0 1297.2 1286.0 1294.6 +0.8 116,836 146,323 -13,796
Aug14 140520 1292.9 1297.2 1286.2 1294.8 +0.8 26,700 136,816 +7,585
Oct14 140520 1294.4 1297.0 1286.9 1295.1 +0.7 1,191 11,241 +474
Dec14 140520 1294.7 1297.3 1287.9 1295.5 +0.8 1,896 39,622 +1,835
Feb15 140520 1295.1 1296.2 1295.1 1296.2 +1.0 33 4,585 +7
Apr15 140520 1297.0 1297.0 1296.7 1296.7 +1.0 508 7,989 -500
Jun15 140520 1297.3 1297.3 1297.3 1297.3 +1.0 644 7,347 -457
Aug15 140520 1298.1 1298.1 1298.1 1298.1 +1.1 58 4,713 +5
Oct15 140520 1299.0 1299.0 1299.0 1299.0 +1.1 28 438 +28
Dec15 140520 1295.2 1300.0 1292.0 1300.0 +1.1 117 10,681 +0
Feb16 140520 1301.5 1301.5 1301.5 1301.5 +1.1 3 763 +0
Total Volume and Open Interest 148,723 389,243 -5,285
Silver(CMX)
May14 140520 1928.0 1942.0 1927.0 1936.7 +4.5 79 549 -46
Jul14 140520 1934.5 1946.5 1922.5 1939.9 +4.6 32,303 102,922 +1,102
Sep14 140520 1939.0 1947.5 1929.5 1943.4 +4.7 1,733 9,714 +260
Dec14 140520 1944.0 1952.5 1930.5 1947.7 +4.8 1,284 15,122 +42
Mar15 140520 1947.5 1951.1 1947.5 1951.1 +4.8 59 3,468 +29
May15 140520 1953.4 1953.4 1953.4 1953.4 +4.9 35 1,125 +10
Jul15 140520 1955.5 1955.5 1955.5 1955.5 +4.9 240 2,772 -200
Total Volume and Open Interest 36,260 149,371 +1,206
Platinum(NYMEX)
Jul14 140520 1470.1 1479.5 1466.5 1468.9 -1.3 8,658 65,589 -692
Oct14 140520 1469.4 1478.7 1468.3 1469.2 -1.5 95 3,830 +59
Jan15 140520 1470.5 1470.5 1470.5 1470.5 -1.5 0 70 +0
Apr15 140520 1470.5 1470.5 1470.5 1470.5 -1.5      
Total Volume and Open Interest 8,847 69,578 -545
Palladium(NYMEX)
Jun14 140520 815.60 830.00 814.00 825.85 +10.25 4,730 32,219 -780
Sep14 140520 816.35 830.50 815.85 826.35 +10.00 1,516 11,075 +851
Dec14 140520 826.00 826.00 825.85 825.85 +9.10 9 244 +7
Total Volume and Open Interest 6,255 43,544 +78
Copper(CMX)
May14 140520 317.75 318.50 314.25 315.60 -2.35 276 1,218 -148
Jul14 140520 316.20 317.75 312.30 314.50 -2.20 34,857 100,071 -497
Sep14 140520 314.85 316.25 311.30 313.55 -1.90 2,732 25,526 -38
Dec14 140520 314.00 315.05 311.10 312.85 -1.70 448 15,550 +103
Mar15 140520 312.40 312.40 312.40 312.40 -1.45 30 1,438 -16
Total Volume and Open Interest 38,673 149,965 -542
DJIA Index(CBOT)
Jun14 140520 16470 16494 16316 16337 -144 73 4,837 -24
Sep14 140520 16350 16350 16265 16265 -144 0 3 +0
Dec14 140520 16181 16325 16181 16181 -144      
Mar15 140520 16102 16246 16102 16102 -144      
Total Volume and Open Interest 73 4,840 -24
E-mini DJIA Index(CBOT)
Jun14 140520 16480 16505 16310 16337 -144 130,925 120,922 -4,054
Sep14 140520 16394 16430 16255 16265 -144 53 232 +2
Dec14 140520 16300 16300 16181 16181 -144 1 17 +1
Mar15 140520 16102 16102 16102 16102 -144      
Total Volume and Open Interest 130,979 121,171 -4,051
S & P 500(CME)
Jun14 140520 1881.00 1884.30 1865.00 1868.10 -14.20 7,151 143,080 +508
Sep14 140520 1865.50 1871.90 1856.60 1860.70 -14.20 373 2,291 +326
Dec14 140520 1853.10 1856.00 1849.00 1853.10 -14.20 31 1,409 +7
Mar15 140520 1845.70 1848.60 1841.60 1845.70 -14.20 0 393 +0
Total Volume and Open Interest 7,555 147,173 +841
S & P 500 E-Mini(Globex)
Jun14 140520 1881.50 1884.50 1864.75 1868.00 -14.25 1,522,446 2,907,323 -19,850
Sep14 140520 1874.25 1877.00 1857.50 1860.75 -14.25 4,897 27,513 +2,430
Total Volume and Open Interest 1,527,425 2,939,014 -17,382
NASDAQ 100(CME)
Jun14 140520 3609.50 3624.00 3585.00 3596.50 -16.80 822 22,397 -8
Sep14 140520 3600.00 3610.00 3589.80 3589.80 -16.70 3 75 +0
Dec14 140520 3583.50 3600.30 3583.50 3583.50 -16.80      
Total Volume and Open Interest 825 22,472 -8
NASDAQ 100 E-Mini(Globex)
Jun14 140520 3611.30 3623.80 3584.50 3596.50 -16.80 294,611 356,761 +867
Sep14 140520 3600.00 3616.50 3578.00 3589.80 -16.70 284 587 +125
Total Volume and Open Interest 294,895 357,395 +992
S & P Midcap 400(CME)
Jun14 140520 1353.00 1353.50 1341.10 1341.10 -17.80 58 1,670 +56
Sep14 140520 1339.10 1356.90 1339.10 1339.10 -17.80      
Dec14 140520 1335.00 1352.80 1335.00 1335.00 -17.80      
Total Volume and Open Interest 58 1,670 +56
Volatility Index(CBOE)
May14 140520 13.00 13.37 12.60 13.05 +0.05 62,978 94,741 -16,189
Jun14 140520 14.35 14.60 14.15 14.40 +0.05 61,064 170,217 +9,468
Jul14 140520 15.10 15.35 15.00 15.15 +0.05 18,273 50,121 +1,784
Aug14 140520 15.74 15.97 15.65 15.85 +0.10 11,017 28,826 -1,327
Total Volume and Open Interest 170,893 415,824 -6,488
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140520 14150 14160 13950 13995 -140 14,062 58,661 -824
Sep14 140520 14200 14200 14045 14045 -145 28 188 +17
Total Volume and Open Interest 14,090 58,849 -807
Nikkei 225(SGX)
Jun14 140520 14060 14150 13900 14065 +30 88,983 268,422 -5,560
Sep14 140520 14015 14155 13905 14065 +30 205 8,639 -26
Dec14 140520 13975 13975 13975 13975 +60 0 27,158 +0
Total Volume and Open Interest 89,188 313,023 -5,586
CAC 40(EURONEXT)
Jun14 140520 4438.0 4449.5 4403.5 4427.5 -8.5 115,176 324,389 +37,120
Jul14 140520 4434.0 4440.0 4399.0 4420.5 -9.0 191 1,208 +174
Aug14 140520 4421.5 4421.5 4421.5 4421.5 -8.5      
Total Volume and Open Interest 130,723 410,722  
Hang Seng Index(HKFE)
May14 140520 22570 22809 22522 22723 +149 42,492 89,445 -1,419
Jun14 140520 22370 22623 22355 22544 +150 841 10,595 +142
Total Volume and Open Interest 43,511 103,541 -1,270
DAX(EUREX)
Jun14 140520 9666.5 9693.5 9595.0 9646.5 -23.5 114,745 128,461 -2,291
Sep14 140520 9668.5 9699.0 9603.5 9653.5 -24.0 656 2,854 +88
Dec14 140520 9685.0 9699.5 9630.5 9660.5 -25.0 38 482 +1
Total Volume and Open Interest 115,439 131,797 -2,202
FT-SE 100(EURONEXT)
Jun14 140520 6834.00 6837.00 6762.50 6786.50 -47.00 118,244 574,944 +2,744
Sep14 140520 6786.00 6786.00 6721.00 6738.00 -47.00 50 892 +2
Dec14 140520 6711.00 6711.00 6711.00 6711.00 -47.00 0 169 +0
Total Volume and Open Interest 118,294 576,005 +2,746
SPI 200(SFE)
Jun14 140520 5416.0 5446.0 5392.0 5430.0 +13.0 22,761 241,507 +375
Sep14 140520 5370.0 5388.0 5353.0 5388.0 +13.0 26 2,908 +23
Dec14 140520 5393.0 5393.0 5385.0 5385.0 +13.0 146 2,623 +82
Total Volume and Open Interest 22,963 251,387 +426
FTSE MIB(ISE)
Jun14 140520 20285.00 20465.00 20230.00 20369.00 +53.00 42,977 50,290 +451
Sep14 140520 20170.00 20350.00 20170.00 20297.00 +51.00 94 596 -12
Dec14 140520 20187.00 20187.00 20187.00 20187.00 +43.00 1 31 +0
Total Volume and Open Interest 43,073 50,918 +438
KOSPI 200(KFE)
Jun14 140520 262.10 263.65 262.10 262.55 -0.25 138,559 113,392 -579
Sep14 140520 263.85 265.00 263.85 264.10 -0.25 210 3,871 +15
Dec14 140520 265.90 265.90 265.90 265.90 -0.25 0 517 +0
Total Volume and Open Interest 138,769 118,181 -564
GSCI(CME)
Jun14 140520 653.30 655.00 652.75 653.30 -0.45 58 8,873 +23
Jul14 140520 647.60 649.00 646.50 647.60 -0.15 15 15 +15
Aug14 140520 642.80 644.25 642.00 642.80 -0.15      
Total Volume and Open Interest 73 8,888 +38
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!!!