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 21, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140521 1469.00 1507.75 1467.50 1505.25 +35.50 94,674 275,048 +1,221
Aug14 140521 1404.75 1433.00 1403.00 1430.75 +25.50 9,408 30,330 +744
Sep14 140521 1283.25 1308.50 1282.50 1307.25 +22.50 3,340 19,134 +827
Nov14 140521 1231.00 1255.00 1230.00 1253.50 +21.25 52,675 219,388 +3,390
Jan15 140521 1237.00 1260.75 1236.00 1259.25 +21.25 4,223 21,772 +438
Mar15 140521 1241.50 1264.50 1241.50 1263.25 +21.00 4,076 9,412 +1,209
May15 140521 1250.50 1264.75 1242.50 1263.50 +21.00 1,412 6,461 +299
Jul15 140521 1252.50 1268.25 1246.00 1266.50 +20.50 959 8,710 +54
Aug15 140521 1254.75 1254.75 1234.25 1254.75 +20.50 12 33 +4
Sep15 140521 1225.75 1225.75 1210.75 1225.75 +15.00 2 12 +2
Nov15 140521 1200.25 1217.25 1200.00 1216.00 +14.00 937 13,416 +483
Jan16 140521 1215.75 1215.75 1202.50 1215.75 +13.25 3 31 +2
Mar16 140521 1209.00 1211.75 1198.75 1211.75 +13.00 2 6 +1
May16 140521 1209.25 1209.25 1198.50 1209.25 +10.75 0 1 +0
Total Volume and Open Interest 171,747 603,964 +8,687
Soybean Meal(CBOT)
Jul14 140521 485.90 498.90 485.00 498.10 +11.40 44,689 161,021 +3,707
Aug14 140521 460.00 471.00 460.00 470.10 +9.00 6,033 26,008 -580
Sep14 140521 426.00 435.30 426.00 434.60 +7.60 1,031 12,168 +137
Oct14 140521 398.90 407.00 398.90 406.20 +7.00 993 13,171 +131
Dec14 140521 395.20 403.40 394.30 402.90 +7.50 10,316 69,729 -423
Jan15 140521 394.90 402.50 394.40 402.00 +7.40 779 8,385 +7
Mar15 140521 395.00 402.90 395.00 402.50 +7.30 923 7,920 -45
May15 140521 393.80 401.80 393.80 401.40 +6.90 895 5,742 +12
Jul15 140521 397.70 401.80 394.10 401.20 +7.10 905 5,047 +327
Aug15 140521 394.00 398.60 391.20 398.60 +7.40 37 320 +7
Total Volume and Open Interest 66,852 311,205 +3,163
Soybean Oil(CBOT)
Jul14 140521 40.07 40.49 39.89 40.47 +0.40 40,548 166,769 -1,349
Aug14 140521 40.20 40.54 39.93 40.49 +0.37 8,398 23,396 +74
Sep14 140521 40.20 40.56 40.00 40.48 +0.35 2,389 12,706 +506
Oct14 140521 39.90 40.45 39.90 40.35 +0.37 1,553 13,341 +109
Dec14 140521 40.08 40.66 40.01 40.55 +0.42 10,537 79,404 +114
Jan15 140521 40.18 40.79 40.14 40.70 +0.44 888 8,120 -110
Mar15 140521 40.41 40.96 40.40 40.89 +0.42 604 4,082 -137
May15 140521 40.67 41.13 40.55 41.06 +0.42 509 3,133 +69
Jul15 140521 40.84 41.28 40.76 41.23 +0.42 289 1,910 +77
Aug15 140521 41.00 41.24 40.83 41.24 +0.41 56 522 +27
Total Volume and Open Interest 65,918 315,069 -625
Canola(WCE)
May14 140514 505.6 505.6 505.6 505.6 -5.6 0 1 +0
Jul14 140521 487.0 494.8 483.0 493.7 +4.3 9,606 74,989 -1,925
Nov14 140521 489.0 492.0 481.5 491.0 +3.7 6,210 58,298 +2,146
Jan15 140521 492.0 495.1 485.8 495.1 +3.9 906 16,925 -217
Mar15 140521 493.6 496.5 492.4 496.4 +3.4 169 5,359 +79
Total Volume and Open Interest 17,026 160,212 +94
Corn(CBOT)
Jul14 140521 473.50 476.00 472.50 474.50 +1.00 119,746 563,930 -12,626
Sep14 140521 472.00 474.25 470.50 472.50 +0.25 26,354 194,678 +1,728
Dec14 140521 471.75 474.00 470.50 471.75 -0.25 46,641 408,991 -1,440
Mar15 140521 480.50 483.50 479.75 481.25 +0.25 2,872 62,679 +511
May15 140521 487.00 489.50 485.75 487.25 unch 705 13,564 +93
Jul15 140521 493.25 494.75 491.50 492.75 +0.25 753 23,569 +380
Sep15 140521 483.50 485.00 483.25 483.50 +0.25 23 1,902 +20
Dec15 140521 476.00 478.25 475.00 477.00 +0.25 1,728 45,405 +27
Mar16 140521 486.00 486.00 485.25 485.75 unch 41 716 +31
May16 140521 490.50 491.00 490.25 490.25 unch 8 55 +4
Total Volume and Open Interest 198,916 1,318,204 -11,280
Wheat(CBOT)
Jul14 140521 668.00 675.50 663.00 664.25 -6.25 72,503 216,151 +858
Sep14 140521 678.00 685.75 673.75 675.25 -5.25 24,307 56,217 +3,440
Dec14 140521 695.00 702.00 690.75 692.25 -4.75 19,354 66,670 +2,661
Mar15 140521 709.50 715.50 708.00 708.75 -2.75 907 19,999 -206
May15 140521 723.75 723.75 716.50 716.75 -2.25 260 2,569 +29
Jul15 140521 715.50 723.25 715.25 718.75 +1.25 607 10,418 +155
Total Volume and Open Interest 118,223 376,658 +7,026
Wheat(KCBT)
Jul14 140521 766.50 772.00 759.50 761.50 -6.75 11,372 85,862 -2,285
Sep14 140521 771.25 777.50 766.00 768.00 -6.00 1,843 21,311 +353
Dec14 140521 782.00 789.00 776.75 779.00 -6.25 3,246 31,653 +213
Mar15 140521 791.75 791.75 782.00 783.00 -6.00 129 3,657 -5
May15 140521 780.00 784.75 780.00 780.00 -4.75 41 391 +2
Jul15 140521 774.00 781.00 768.50 770.00 -4.25 97 2,413 +39
Total Volume and Open Interest 16,738 146,037 -1,677
Wheat(MGE)
Jul14 140521 738.25 745.50 735.00 738.75 +0.50 2,040 33,353 -436
Sep14 140521 746.50 752.75 742.75 746.25 unch 813 16,156 +79
Dec14 140521 755.75 762.00 752.25 756.25 +0.50 928 16,798 +32
Mar15 140521 764.25 767.25 759.00 763.50 +1.75 156 5,340 +47
May15 140521 768.25 768.25 765.50 765.50 -0.25 35 482 -2
Total Volume and Open Interest 3,981 72,592 -277
Oats(CBOT)
Jul14 140521 335.00 341.75 334.25 340.50 +6.25 472 4,466 -48
Sep14 140521 330.50 330.50 323.25 330.50 +7.25 35 242 +33
Dec14 140521 325.00 328.50 321.75 328.25 +6.50 79 2,350 +15
Mar15 140521 323.25 323.75 318.50 323.75 +5.25 4 172 +4
Total Volume and Open Interest 590 7,238 +4
Rough Rice(CBOT)
May14 140514 15.20 15.23 15.20 15.20 -0.02 0 12 +0
Jul14 140521 15.32 15.34 15.21 15.27 -0.03 212 5,950 -2
Sep14 140521 14.45 14.51 14.40 14.47 +0.03 66 1,828 +28
Nov14 140521 14.56 14.56 14.55 14.56 +0.00 41 602 +22
Total Volume and Open Interest 319 8,386 +48
Live Cattle(CME)
Jun14 140521 138.880 139.150 138.075 138.285 -0.465 26,871 89,686 -1,389
Aug14 140521 140.130 140.500 139.500 139.600 -0.500 36,422 159,955 +8,793
Oct14 140521 143.800 144.325 143.300 143.380 -0.370 7,159 54,860 +1,153
Dec14 140521 145.935 146.575 145.735 145.900 +0.050 4,451 29,572 +623
Feb15 140521 147.185 147.785 147.050 147.450 +0.250 1,832 13,778 +243
Apr15 140521 148.000 148.535 147.750 147.985 -0.015 1,184 6,126 +505
Total Volume and Open Interest 78,577 356,539 +10,329
Feeder Cattle(CME)
May14 140521 189.235 189.500 189.035 189.200 +0.150 1,356 3,399 -552
Aug14 140521 196.300 197.450 196.130 196.535 +0.600 4,500 28,047 +66
Sep14 140521 197.150 198.200 196.950 197.550 +0.550 914 4,360 +209
Oct14 140521 197.050 198.080 196.900 197.435 +0.335 1,600 6,385 +324
Nov14 140521 196.000 196.750 195.800 196.285 +0.385 774 3,022 +203
Jan15 140521 191.450 192.050 191.150 191.685 +0.785 424 2,167 +151
Mar15 140521 190.050 190.550 189.800 190.130 +0.430 69 494 +15
Total Volume and Open Interest 9,653 47,956 +430
Lean Hogs(CME)
Jun14 140521 119.700 120.680 119.135 119.930 +1.330 11,192 50,113 -1,096
Jul14 140521 126.050 127.285 125.300 126.830 +1.650 9,225 62,508 +1,228
Aug14 140521 127.785 128.825 127.250 128.735 +1.635 4,119 49,258 +46
Oct14 140521 107.500 108.535 107.385 108.400 +1.150 1,501 44,223 +145
Dec14 140521 95.000 95.385 94.580 95.300 +0.500 812 32,502 +33
Feb15 140521 90.150 90.430 90.035 90.300 unch 275 11,357 +105
Apr15 140521 88.950 89.100 88.785 88.850 unch 125 7,061 +67
May15 140521 93.000 93.000 92.800 92.800 unch 1 315 +0
Total Volume and Open Interest 27,467 260,105 +680
Class III Milk(CME)
May14 140521 22.61 22.62 22.54 22.56 -0.02 82 5,009 +99
Jun14 140521 20.33 20.51 20.21 20.23 -0.04 258 4,698 +43
Jul14 140521 20.07 20.25 19.97 19.98 -0.09 117 3,514 +43
Aug14 140521 20.08 20.15 19.97 19.99 -0.06 43 2,816 +18
Sep14 140521 20.05 20.12 19.95 20.03 unch 15 2,482 +0
Total Volume and Open Interest 583 27,326 +227
Cocoa(ICE)
Jul14 140521 2976 2996 2960 2981 +13 15,796 89,349 -1,118
Sep14 140521 2978 3004 2972 2992 +14 6,500 40,379 +596
Dec14 140521 2999 3012 2980 2999 +14 4,340 38,877 -54
Mar15 140521 3010 3022 2994 3009 +12 953 22,230 +364
May15 140521 3018 3025 2998 3012 +11 195 4,442 +47
Jul15 140521 2998 3010 2998 3010 +7 8 2,541 -3
Sep15 140521 3011 3011 3008 3011 +4 8 801 +1
Total Volume and Open Interest 27,813 198,719 -169
Coffee "C"(ICE)
May14 140519 180.15 180.15 180.15 180.15 -2.35 5 31 -2
Jul14 140521 185.30 186.25 180.85 181.40 -4.30 9,110 77,716 -851
Sep14 140521 187.00 188.45 183.20 183.70 -4.25 3,111 30,088 +107
Dec14 140521 190.85 191.10 186.50 186.95 -4.25 635 26,483 -14
Mar15 140521 193.00 193.25 189.00 189.50 -4.25 286 15,013 +17
May15 140521 194.25 194.25 190.40 190.50 -4.35 44 3,828 +19
Total Volume and Open Interest 13,258 161,608 -744
Orange Juice(ICE)
Jul14 140521 155.25 158.85 155.25 157.70 +2.05 476 14,149 -29
Sep14 140521 157.60 159.70 157.00 158.80 +2.05 55 2,462 +8
Nov14 140521 158.50 160.60 158.50 160.05 +1.90 42 776 +11
Jan15 140521 160.45 161.35 160.40 161.35 +1.75 7 242 +1
Mar15 140521 160.95 160.95 160.85 160.85 +1.75      
May15 140521 160.85 160.85 160.85 160.85 +1.75      
Total Volume and Open Interest 580 17,629 -9
Sugar #11(ICE)
Jul14 140521 17.59 17.59 17.35 17.44 -0.14 43,924 404,920 -2,778
Oct14 140521 18.39 18.39 18.19 18.32 -0.06 19,212 207,967 +3,976
Mar15 140521 19.24 19.24 19.09 19.21 -0.02 6,289 115,073 +99
May15 140521 19.16 19.19 19.05 19.16 -0.02 1,106 25,957 -70
Jul15 140521 19.11 19.14 19.01 19.11 -0.03 904 28,666 +386
Oct15 140521 19.30 19.31 19.20 19.31 -0.01 490 17,983 +200
Mar16 140521 19.68 19.68 19.54 19.65 -0.06 178 10,837 +26
May16 140521 19.61 19.61 19.49 19.58 -0.06 107 2,031 +27
Total Volume and Open Interest 72,800 822,602 +2,170
London Cocoa(LCE)
Jul14 140521 1858 1872 1853 1865 +8 17,400 72,282 -179
Sep14 140521 1856 1869 1850 1863 +7 10,796 53,677 -634
Dec14 140521 1855 1866 1850 1861 +7 8,920 51,920 +228
Mar15 140521 1851 1859 1845 1856 +5 4,625 53,802 +606
May15 140521 1842 1854 1838 1847 +5 811 16,136 +19
Jul15 140521 1841 1849 1837 1842 +4 30 1,158 +0
Sep15 140521 1842 1845 1838 1838 +5 0 1,302 -3
Total Volume and Open Interest 42,602 251,452 +36
London Sugar(LCE)
Aug14 140521 476.70 477.50 471.10 473.20 -4.50 5,363 42,384 +313
Oct14 140521 484.80 484.80 479.00 481.10 -3.70 1,666 20,978 -5
Dec14 140521 492.30 494.90 490.20 491.80 -3.40 621 8,582 +11
Mar15 140521 505.80 506.00 501.60 503.60 -3.30 256 6,297 -15
May15 140521 511.30 511.30 508.20 509.90 -1.90 6 2,403 -24
Total Volume and Open Interest 7,912 82,586 +280
Cotton(ICE)
Jul14 140521 89.00 90.63 88.93 89.29 +0.29 12,240 111,415 -424
Oct14 140521 81.55 81.89 81.55 81.65 +0.11 1 115 +0
Dec14 140521 81.90 82.71 81.72 81.88 -0.04 4,396 69,354 +544
Mar15 140521 81.48 81.65 81.17 81.37 -0.02 228 6,087 +104
May15 140521 81.79 81.97 81.61 81.97 +0.25 13 606 +9
Jul15 140521 82.07 82.44 82.02 82.44 +0.51 8 705 +0
Total Volume and Open Interest 16,887 189,295 +233
Lumber(CME)
Jul14 140521 320.5 324.0 318.1 319.6 -1.4 217 3,401 -3
Sep14 140521 326.6 329.0 323.0 325.1 -2.3 30 692 -1
Nov14 140521 326.8 329.0 323.4 324.0 -3.0 0 111 +0
Jan15 140521 328.0 332.0 328.0 328.0 -2.0 1 19 +1
Total Volume and Open Interest 250 4,224 -3
Crude Oil(NYM)
Jul14 140521 102.96 104.29 102.78 104.07 +1.74 218,477 320,390 +12,322
Aug14 140521 102.04 103.38 101.90 103.16 +1.66 48,563 154,535 +6,034
Sep14 140521 100.99 102.28 100.86 102.08 +1.58 35,540 131,146 +5,525
Oct14 140521 99.94 101.19 99.83 100.95 +1.48 18,578 75,704 +3,554
Nov14 140521 98.81 100.09 98.81 99.87 +1.38 9,922 50,545 +1,520
Dec14 140521 98.06 99.08 97.84 98.86 +1.29 40,790 227,864 +1,615
Jan15 140521 96.99 98.05 96.90 97.85 +1.20 5,953 54,489 +1,034
Feb15 140521 96.25 97.11 96.24 96.90 +1.09 2,966 29,025 +423
Mar15 140521 95.51 96.20 95.51 96.05 +0.99 5,256 50,276 +969
Apr15 140521 94.70 95.25 94.70 95.22 +0.90 1,672 21,711 -11
May15 140521 93.79 94.50 93.79 94.50 +0.83 1,084 18,926 +55
Jun15 140521 93.21 94.01 93.19 93.85 +0.77 9,411 73,449 +865
Jul15 140521 92.80 93.20 92.80 93.11 +0.71 736 20,025 +99
Aug15 140521 92.44 92.44 92.44 92.44 +0.67 598 17,021 +24
Sep15 140521 91.88 91.88 91.88 91.88 +0.63 384 24,383 +43
Oct15 140521 91.38 91.38 91.38 91.38 +0.60 169 14,518 +80
Total Volume and Open Interest 536,844 1,613,682 -8,803
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 140521 102.925 104.275 102.800 104.075 +1.750 3,281 3,053 +138
Aug14 140521 102.025 103.350 101.900 103.150 +1.650 220 539 -56
Sep14 140521 100.875 102.225 100.875 102.075 +1.575 146 1,273 +140
Oct14 140521 100.950 100.950 100.950 100.950 +1.475 1 296 +0
Nov14 140521 99.875 99.875 99.875 99.875 +1.375 7 47 -5
Dec14 140521 98.150 99.000 98.150 98.850 +1.275 11 405 +5
Jan15 140521 97.850 97.850 97.850 97.850 +1.200 0 1 +0
Feb15 140521 96.900 96.900 96.900 96.900 +1.100 0 1 +0
Total Volume and Open Interest 3,666 5,693 -903
Heating Oil(NYM)
Jun14 140521 294.92 296.42 293.76 295.33 +0.41 40,404 51,736 -4,356
Jul14 140521 294.81 296.27 293.60 295.26 +0.67 24,072 63,200 +156
Aug14 140521 294.55 296.10 293.57 295.23 +0.80 7,003 26,944 +665
Sep14 140521 294.65 296.10 293.67 295.31 +0.86 5,683 20,308 +958
Oct14 140521 295.24 296.07 293.69 295.30 +0.87 2,531 14,110 -475
Nov14 140521 295.32 295.53 293.95 295.22 +0.90 1,806 9,229 +73
Dec14 140521 294.80 295.79 293.48 295.06 +0.94 8,045 29,002 -1,026
Jan15 140521 294.59 295.27 293.55 294.84 +0.99 529 9,969 +206
Feb15 140521 293.77 294.42 292.84 294.13 +1.02 507 4,245 +160
Mar15 140521 291.29 293.23 291.24 292.76 +1.00 305 4,996 +39
Apr15 140521 290.17 291.36 290.17 291.00 +0.96 92 3,312 +7
May15 140521 289.48 289.48 289.48 289.48 +0.89 98 2,463 -11
Jun15 140521 288.16 288.96 287.51 288.27 +0.81 135 14,837 +13
Jul15 140521 287.42 287.42 287.42 287.42 +0.73 19 958 +3
Total Volume and Open Interest 91,278 268,905 -3,591
Gasoline(NYMEX)
Jun14 140521 296.86 299.51 295.20 299.42 +3.02 37,233 70,763 -6,101
Jul14 140521 295.39 298.01 294.04 297.93 +2.91 36,016 116,029 +375
Aug14 140521 292.40 294.86 291.27 294.80 +2.93 16,480 47,114 +986
Sep14 140521 288.31 290.81 287.53 290.76 +2.95 11,756 33,388 -186
Oct14 140521 272.62 274.99 271.99 274.94 +2.91 6,235 23,967 +493
Nov14 140521 268.08 270.41 267.61 270.29 +2.66 3,976 16,385 +1,409
Dec14 140521 265.14 267.36 264.66 267.28 +2.48 3,758 21,359 +1,044
Jan15 140521 264.05 265.70 263.50 265.60 +2.34 665 7,804 -71
Feb15 140521 263.69 265.13 263.60 265.13 +2.31 211 3,633 +59
Mar15 140521 264.24 265.57 263.73 265.57 +2.20 410 2,943 +187
Total Volume and Open Interest 117,199 348,889 -1,481
e-miNY RBOB Gasoline(NYM)
Jun14 140521 299.40 299.42 299.40 299.40 +3.00 0 1 +0
Jul14 140521 297.90 297.93 297.90 297.90 +2.90      
Aug14 140521 294.80 294.80 294.80 294.80 +2.90      
Sep14 140521 290.80 290.80 290.76 290.80 +3.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140521 4.536 4.575 4.466 4.473 -0.079 78,205 63,728 -10,027
Jul14 140521 4.535 4.578 4.470 4.478 -0.075 45,167 216,060 +5,376
Aug14 140521 4.520 4.561 4.458 4.464 -0.074 16,027 68,425 +364
Sep14 140521 4.485 4.524 4.425 4.432 -0.075 12,014 63,554 +1,552
Oct14 140521 4.494 4.528 4.423 4.434 -0.075 14,181 98,946 -588
Nov14 140521 4.524 4.563 4.464 4.469 -0.076 3,765 44,161 -174
Dec14 140521 4.616 4.662 4.560 4.567 -0.078 4,025 69,503 +1,152
Jan15 140521 4.713 4.733 4.627 4.636 -0.077 7,489 71,559 +776
Feb15 140521 4.678 4.690 4.602 4.606 -0.073 1,167 27,165 +66
Mar15 140521 4.554 4.593 4.500 4.503 -0.072 2,724 48,773 +242
Apr15 140521 4.115 4.130 4.080 4.085 -0.030 2,299 56,823 +426
May15 140521 4.085 4.098 4.057 4.059 -0.028 954 26,851 -471
Jun15 140521 4.105 4.105 4.075 4.080 -0.027 353 16,162 -47
Jul15 140521 4.120 4.130 4.097 4.105 -0.027 116 9,854 +20
Aug15 140521 4.117 4.130 4.102 4.103 -0.026 30 12,955 +1
Sep15 140521 4.102 4.113 4.075 4.088 -0.026 11 7,879 +0
Total Volume and Open Interest 189,481 1,008,245 -1,538
Brent Crude Oil(ICE)
Jul14 140521 109.76 110.73 109.70 110.55 +0.86 171,705 312,396 -4,643
Aug14 140521 108.98 109.90 108.91 109.74 +0.83 86,689 237,555 +5,532
Sep14 140521 108.21 109.09 108.15 108.97 +0.84 47,922 155,126 +4,722
Oct14 140521 107.68 108.44 107.51 108.33 +0.84 17,086 84,857 +144
Nov14 140521 107.05 107.91 107.00 107.80 +0.82 9,519 63,419 -247
Dec14 140521 106.57 107.40 106.51 107.30 +0.81 50,675 172,733 +4,212
Jan15 140521 106.09 106.89 106.03 106.81 +0.80 6,510 53,040 +1,118
Feb15 140521 105.62 106.35 105.56 106.32 +0.78 2,224 24,230 -132
Mar15 140521 105.23 105.88 105.11 105.86 +0.76 4,265 35,714 +136
Apr15 140521 105.12 105.40 105.12 105.40 +0.73 1,742 18,055 -210
May15 140521 104.95 104.95 104.95 104.95 +0.68 534 15,381 +86
Jun15 140521 103.88 104.60 103.84 104.50 +0.63 9,999 77,976 -633
Jul15 140521 104.13 104.13 104.13 104.13 +0.60 453 16,868 -29
Aug15 140521 103.70 103.70 103.70 103.70 +0.55 212 10,417 -5
Total Volume and Open Interest 428,759 1,518,098 +13,768
Gas Oil(ICE)
Jun14 140521 913.00 916.00 909.00 914.25 +5.00 72,332 130,988 +3,619
Jul14 140521 911.00 915.00 908.00 913.25 +5.50 67,169 98,723 +1,965
Aug14 140521 909.50 914.25 907.50 912.50 +6.00 31,759 57,427 +5,268
Sep14 140521 908.50 913.25 907.00 912.00 +6.25 16,572 47,697 +3,926
Oct14 140521 909.25 912.25 906.00 911.00 +6.00 6,597 38,062 +409
Nov14 140521 906.75 910.00 904.25 908.75 +5.75 2,434 23,545 +52
Dec14 140521 902.25 907.75 901.75 906.25 +5.75 19,391 76,906 +143
Jan15 140521 901.00 904.50 901.00 903.25 +6.00 634 15,280 -178
Total Volume and Open Interest 216,888 488,628 +15,204
Ethanol(CBOT)
May14 140505 2.104 2.105 2.085 2.100 -0.043 128 157 -93
Jun14 140521 2.183 2.283 2.177 2.276 +0.074 110 1,049 -30
Jul14 140521 2.112 2.198 2.112 2.180 +0.056 155 1,669 +40
Aug14 140521 2.050 2.090 2.050 2.086 +0.045 93 1,173 +18
Sep14 140521 2.000 2.023 2.000 2.011 +0.036 66 649 +19
Oct14 140521 1.925 1.950 1.925 1.946 +0.030 6 745 +4
Nov14 140521 1.895 1.895 1.885 1.894 +0.024 19 449 +4
Dec14 140521 1.833 1.854 1.833 1.853 +0.018 22 564 -2
Total Volume and Open Interest 504 7,184 +84
WTI Crude Oil(ICE)
Jul14 140521 102.89 104.28 102.80 104.07 +1.74 48,307 78,520 +2,277
Aug14 140521 102.00 103.38 101.99 103.16 +1.66 13,912 33,115 -1,146
Sep14 140521 100.94 102.28 100.94 102.08 +1.58 7,248 32,676 -656
Oct14 140521 100.08 101.13 100.08 100.95 +1.48 2,401 17,137 -60
Nov14 140521 99.15 99.95 99.15 99.87 +1.38 1,022 13,460 -19
Dec14 140521 98.09 99.06 98.09 98.86 +1.29 9,533 104,602 +33
Jan15 140521 97.60 97.85 97.60 97.85 +1.20 520 10,234 +29
Feb15 140521 96.50 96.90 96.50 96.90 +1.09 301 3,247 -13
Mar15 140521 95.70 96.05 95.70 96.05 +0.99 209 11,975 -9
Apr15 140521 94.90 95.22 94.90 95.22 +0.90 121 973 +7
May15 140521 94.10 94.50 94.10 94.50 +0.83 181 1,648 -59
Jun15 140521 93.56 94.00 93.56 93.85 +0.77 889 28,765 -69
Jul15 140521 93.11 93.11 93.11 93.11 +0.71 80 1,736 +50
Aug15 140521 92.44 92.44 92.44 92.44 +0.67 161 1,033 -6
Sep15 140521 91.88 91.88 91.88 91.88 +0.63 50 6,268 +29
Oct15 140521 91.38 91.38 91.38 91.38 +0.60 76 397 +10
Total Volume and Open Interest 87,698 467,053 -34,215
US Dollar Index(ICE)
Jun14 140521 80.075 80.370 79.940 80.150 +0.058 10,519 44,650 -440
Sep14 140521 80.205 80.455 80.065 80.268 +0.058 155 2,896 -65
Dec14 140521 80.270 80.520 80.270 80.418 +0.078 5 207 +5
Total Volume and Open Interest 10,680 47,790 -499
Australian Dollar(CME)
Jun14 140521 92.27 92.38 91.92 92.19 -0.19 37,765 107,702 -182
Sep14 140521 91.67 91.81 91.36 91.62 -0.19 340 1,004 -51
Dec14 140521 90.95 91.22 90.87 91.04 -0.18 3 16 -3
Total Volume and Open Interest 38,108 108,731 -236
British Pound(CME)
Jun14 140521 168.36 169.19 168.29 168.93 +0.57 53,132 231,962 +3,091
Sep14 140521 168.26 169.05 168.24 168.81 +0.57 384 2,424 +74
Dec14 140521 168.65 168.65 168.09 168.65 +0.56 0 86 +0
Total Volume and Open Interest 53,516 234,596 +3,165
Canadian Dollar(CME)
Jun14 140521 91.63 91.74 91.33 91.55 -0.18 24,629 110,604 +1,181
Sep14 140521 91.39 91.53 91.14 91.35 -0.18 156 8,008 +64
Dec14 140521 91.11 91.32 90.97 91.15 -0.17 8 2,735 +0
Mar15 140521 90.95 91.12 90.95 90.95 -0.17 33 463 +7
Total Volume and Open Interest 24,827 122,104 +1,253
Japanese Yen(CME)
Jun14 140521 98.73 99.20 98.40 98.63 -0.13 115,175 161,475 +2,783
Sep14 140521 98.86 99.25 98.48 98.69 -0.13 524 2,326 +176
Dec14 140521 98.79 99.30 98.76 98.76 -0.13 3 95 +1
Total Volume and Open Interest 115,702 163,957 +2,960
Swiss Franc(CME)
Jun14 140521 112.12 112.42 111.55 111.90 -0.19 18,808 46,693 -321
Sep14 140521 112.29 112.48 111.80 112.00 -0.19 88 476 +14
Dec14 140521 112.12 112.31 112.12 112.12 -0.19 0 143 +0
Total Volume and Open Interest 18,896 47,315 -307
EuroFX(CME)
Jun14 140521 136.98 137.22 136.32 136.78 -0.18 118,610 247,247 -2,675
Sep14 140521 136.97 137.21 136.33 136.78 -0.18 688 16,105 -7
Dec14 140521 137.06 137.06 136.38 136.80 -0.18 33 569 -16
Total Volume and Open Interest 119,335 264,214 -2,702
Mexican Peso(CME)
Jun14 140521 772.50 773.75 771.25 772.50 +0.50 16,096 121,170 +2,088
Jul14 140521 770.75 770.75 770.25 770.75 +0.50      
Total Volume and Open Interest 16,316 153,542 +2,248
Brazilian Real(CME)
Jun14 140521 449.50 451.65 449.50 451.30 +1.95 116 13,831 -7
Jul14 140521 447.30 447.95 446.80 447.65 +1.90 8 224 +8
Aug14 140521 443.65 443.65 441.70 443.65 +1.95      
Sep14 140521 440.15 440.15 440.15 440.15 +2.05 27 167 +27
Total Volume and Open Interest 151 20,746 +28
30-Year T-Bonds(CBOT)
Jun14 140521 137~060 137~120 136~100 136~220 -0~180 283,194 767,797 -8,123
Sep14 140521 136~170 136~190 135~180 135~290 -0~190 9,073 20,155 +5,446
Dec14 140521 134~220 135~090 134~220 134~220 -0~190 0 42 +0
Total Volume and Open Interest 292,267 787,994 -2,677
10-Year T-Notes(CBOT)
Jun14 140521 125~305 126~035 125~180 125~260 -0~060 950,868 2,604,967 -16,943
Sep14 140521 125~050 125~090 124~240 124~315 -0~060 43,003 125,786 +16,973
Dec14 140521 124~070 124~130 124~070 124~070 -0~060      
Total Volume and Open Interest 993,871 2,730,753 +30
5-Year T-Notes(CBOT)
Jun14 140521 120~120 120~156 120~056 120~106 -0~026 465,652 2,058,994 -8,725
Sep14 140521 119~204 119~236 119~136 119~184 -0~032 16,013 62,384 -2,012
Dec14 140521 119~184 119~216 119~184 119~184 -0~032      
Total Volume and Open Interest 481,665 2,121,378 -10,737
2 Year T-Notes(CBOT)
Jun14 140521 110~034 110~040 109~264 110~034 -0~002 216,872 1,075,039 +6,529
Sep14 140521 109~280 109~280 109~262 109~272 -0~010 30,568 83,204 +9,697
Dec14 140521 109~272 109~282 109~272 109~272 -0~010      
Total Volume and Open Interest 247,440 1,158,243 +16,226
Eurodollars(CME)
Jun14 140521 99.775 99.777 99.772 99.775 unch 51,971 718,188 -732
Sep14 140521 99.765 99.770 99.760 99.765 unch 41,859 726,240 -3,754
Dec14 140521 99.735 99.740 99.725 99.735 unch 89,826 874,007 +264
Mar15 140521 99.660 99.670 99.650 99.665 unch 101,658 1,013,243 +3,024
Jun15 140521 99.525 99.535 99.510 99.530 unch 123,356 1,092,184 -1,208
Sep15 140521 99.355 99.365 99.330 99.355 -0.005 116,543 1,107,039 -3,084
Dec15 140521 99.140 99.155 99.100 99.130 -0.015 149,188 1,376,408 +1,285
Mar16 140521 98.895 98.905 98.840 98.880 -0.020 142,488 965,257 +2,827
Jun16 140521 98.615 98.630 98.560 98.605 -0.015 177,060 818,595 +6,603
Sep16 140521 98.335 98.355 98.290 98.335 -0.005 126,515 543,071 -3,356
Dec16 140521 98.075 98.095 98.030 98.075 -0.005 122,085 768,333 +14,520
Mar17 140521 97.850 97.880 97.810 97.855 -0.010 87,398 450,868 +4,695
Jun17 140521 97.645 97.665 97.595 97.640 -0.010 54,069 261,312 +537
Sep17 140521 97.465 97.480 97.405 97.450 -0.015 62,694 193,701 -744
Dec17 140521 97.290 97.310 97.225 97.265 -0.020 50,556 220,797 -3,735
Mar18 140521 97.130 97.155 97.070 97.110 -0.025 29,128 127,684 +69
Jun18 140521 96.990 97.005 96.915 96.955 -0.030 20,359 146,608 +743
Sep18 140521 96.860 96.870 96.780 96.820 -0.030 19,596 53,015 -2,721
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140521 149~21 149~28 148~13 148~27 -1~01 82,809 487,178 -1,274
Sep14 140521 148~14 148~21 147~06 147~20 -1~01 6,010 11,744 +4,641
Dec14 140521 147~20 148~21 147~20 147~20 -1~01      
Total Volume and Open Interest 88,819 498,922 +3,367
30 Day Federal Funds(CBOT)
May14 140521 99.912 99.912 99.910 99.912 unch 1,372 30,071 +352
Jun14 140521 99.910 99.910 99.910 99.910 unch 10 23,519 +5
Jul14 140521 99.905 99.910 99.905 99.905 unch 60 30,360 +44
Aug14 140521 99.900 99.900 99.900 99.900 unch 17 18,102 +0
Sep14 140521 99.900 99.900 99.895 99.900 unch 2,425 21,017 +1,201
Oct14 140521 99.895 99.895 99.890 99.895 unch 75 14,601 +35
Total Volume and Open Interest 19,804 359,268 +6,093
3-Mth Euro-Yen(CME)
Jun14 140521 99.805 99.805 99.805 99.805 unch      
Sep14 140521 99.810 99.810 99.810 99.810 unch      
Dec14 140521 99.805 99.805 99.805 99.805 unch      
Mar15 140521 99.805 99.805 99.805 99.805 unch      
Jun15 140521 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140521 99.795 99.795 99.795 99.795 unch      
Dec15 140521 99.780 99.780 99.780 99.780 unch      
Mar16 140521 99.640 99.640 99.640 99.640 unch      
Jun16 140521 99.500 99.500 99.500 99.500 unch      
Sep16 140521 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140521 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140521 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140521 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140521 99.81 99.81 99.81 99.81 unch      
Jun15 140521 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140521 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140521 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140521 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140521 145.26 145.28 145.19 145.19 -0.06 728 19,657 -134
Sep14 140521 144.95 144.95 144.92 144.92 -0.06 4 12 +4
Dec14 140521 144.35 144.35 144.35 144.35 -0.06      
Total Volume and Open Interest 732 19,669 -130
Euro-Bund(EUREX)
Jun14 140521 146.28 146.31 145.75 145.85 -0.24 529,570 1,190,724 +239
Sep14 140521 145.14 145.18 144.66 144.70 -0.25 4,269 36,297 +2,026
Dec14 140521 142.85 142.85 142.85 142.85 -0.24 0 3 +0
Total Volume and Open Interest 533,839 1,227,024 +2,265
Euro-Bobl(EUREX)
Jun14 140521 126.61 126.64 126.40 126.43 -0.09 400,842 901,016 -13,266
Sep14 140521 127.36 127.36 127.19 127.22 -0.10 5,340 23,130 +2,916
Dec14 140521 126.43 126.43 126.43 126.43 -0.09      
Total Volume and Open Interest 406,182 924,146 -10,350
3-Mth Euribor(EUREX)
Jun14 140521 99.740 99.740 99.735 99.740 -0.005 72 1,662 +17
Sep14 140521 99.785 99.785 99.785 99.785 -0.005 1 4,351 +1
Dec14 140521 99.790 99.790 99.790 99.790 -0.005 2 2,281 -1
Total Volume and Open Interest 148 31,342 +13
Long Gilt(LIFFE)
Jun14 140521 111~05 111~09 110~19 110~24 -0~10 97,067 375,973 -3,764
Sep14 140521 110~09 110~10 109~22 109~27 -0~09 316 1 +0
Total Volume and Open Interest 97,383 375,974 -3,764
3-Mth Short Sterling(LIFFE)
Jun14 140521 99.47 99.47 99.45 99.47 unch 10,079 346,538 +694
Sep14 140521 99.42 99.43 99.40 99.41 -0.01 67,063 439,686 -33,660
Dec14 140521 99.29 99.31 99.25 99.26 -0.03 53,240 387,537 +1,098
Mar15 140521 99.10 99.13 99.05 99.06 -0.04 51,628 306,268 +7,449
Jun15 140521 98.88 98.91 98.81 98.83 -0.04 63,563 325,166 +7,902
Sep15 140521 98.65 98.68 98.58 98.60 -0.04 43,044 277,608 -5,519
Total Volume and Open Interest 425,789 3,297,739 -29,348
3-Mth Euribor(LIFFE)
Jun14 140521 99.745 99.745 99.735 99.740 -0.005 80,684 487,957 -4,006
Sep14 140521 99.785 99.795 99.780 99.785 -0.005 58,772 439,140 -4,353
Dec14 140521 99.800 99.800 99.780 99.790 -0.005 46,946 414,911 -2,852
Total Volume and Open Interest 555,109 3,821,362 -1,085
3-Mth Aus T-Bills(SFE)
Jun14 140521 97.32 97.33 97.32 97.33 unch 8,319 118,813 -261
Sep14 140521 97.34 97.36 97.33 97.36 +0.02 14,177 195,533 +558
Dec14 140521 97.31 97.36 97.31 97.35 +0.03 15,434 203,920 +1,028
Mar15 140521 97.25 97.31 97.25 97.30 +0.04 13,699 185,983 +2,278
Jun15 140521 97.16 97.23 97.15 97.22 +0.06 8,961 117,923 -828
Sep15 140521 97.05 97.12 97.03 97.12 +0.07 9,923 79,744 -1,220
Dec15 140521 96.94 97.02 96.92 97.02 +0.08 4,157 42,555 +533
Mar16 140521 96.83 96.92 96.83 96.92 +0.08 2,047 27,821 -1,262
Jun16 140521 96.72 96.81 96.72 96.81 +0.08 263 3,394 -743
Sep16 140521 96.70 96.73 96.70 96.73 +0.10 100 1,560 +60
Total Volume and Open Interest 77,130 977,703 +168
10-Year Aus T-Bonds(SFE)
Jun14 140521 96.30 96.36 96.28 96.35 +0.05 80,954 661,075 +14,305
Sep14 140521 96.35 96.35 96.35 96.35 +0.05 0 15 +0
Total Volume and Open Interest 80,954 661,090 +14,305
3-Year Aus T-Bonds(SFE)
Jun14 140521 97.16 97.25 97.15 97.25 +0.08 123,855 735,721 +10,818
Sep14 140521 97.25 97.25 97.25 97.25 +0.08      
Total Volume and Open Interest 123,855 735,721 +10,818
Gold(CMX)
Jun14 140521 1294.2 1296.3 1282.9 1288.1 -6.5 108,500 143,192 -3,131
Aug14 140521 1294.5 1296.3 1283.3 1288.3 -6.5 7,548 138,677 +1,861
Oct14 140521 1292.5 1292.5 1288.6 1288.6 -6.5 431 11,519 +278
Dec14 140521 1295.2 1296.5 1284.4 1289.0 -6.5 1,395 43,164 +3,542
Feb15 140521 1297.2 1297.2 1289.7 1289.7 -6.5 6 4,589 +4
Apr15 140521 1290.2 1290.2 1290.2 1290.2 -6.5 1 7,990 +1
Jun15 140521 1290.8 1290.8 1290.8 1290.8 -6.5 2,841 7,843 +496
Aug15 140521 1292.6 1292.6 1291.6 1291.6 -6.5 0 4,713 +0
Oct15 140521 1292.5 1292.5 1292.5 1292.5 -6.5 0 438 +0
Dec15 140521 1298.0 1298.0 1292.5 1293.6 -6.4 318 10,825 +144
Feb16 140521 1295.1 1295.1 1295.1 1295.1 -6.4 0 763 +0
Total Volume and Open Interest 121,334 392,483 +3,240
Silver(CMX)
May14 140521 1929.5 1930.7 1929.5 1930.7 -6.0 283 411 -138
Jul14 140521 1940.0 1950.0 1926.5 1933.8 -6.1 34,145 103,025 +103
Sep14 140521 1945.0 1945.0 1934.0 1937.4 -6.0 1,989 9,953 +239
Dec14 140521 1956.5 1956.5 1936.5 1942.1 -5.6 1,482 15,301 +179
Mar15 140521 1946.0 1946.0 1946.0 1946.0 -5.1 164 3,581 +113
May15 140521 1948.0 1948.6 1948.0 1948.6 -4.8 5 1,130 +5
Jul15 140521 1951.1 1951.1 1951.1 1951.1 -4.4 57 2,777 +5
Total Volume and Open Interest 38,989 149,813 +442
Platinum(NYMEX)
Jul14 140521 1469.4 1484.5 1469.4 1474.9 +6.0 9,304 65,567 -22
Oct14 140521 1474.5 1483.0 1471.5 1475.1 +5.9 144 3,899 +69
Jan15 140521 1476.9 1476.9 1475.5 1475.5 +5.0 1 69 -1
Apr15 140521 1475.5 1475.5 1475.5 1475.5 +5.0      
Total Volume and Open Interest 9,449 69,624 +46
Palladium(NYMEX)
Jun14 140521 827.70 834.50 825.45 830.45 +4.60 3,328 32,142 -77
Sep14 140521 827.50 835.00 826.00 831.10 +4.75 787 11,344 +269
Dec14 140521 829.00 834.10 828.00 830.90 +5.05 0 243 -1
Total Volume and Open Interest 4,115 43,735 +191
Copper(CMX)
May14 140521 313.60 313.60 310.75 313.05 -2.55 391 1,045 -173
Jul14 140521 314.35 314.80 309.85 312.30 -2.20 33,826 100,406 +335
Sep14 140521 313.30 313.70 309.00 311.30 -2.25 4,102 25,955 +429
Dec14 140521 311.85 312.35 308.70 310.55 -2.30 1,049 15,622 +72
Mar15 140521 308.90 310.20 308.90 310.20 -2.20 79 1,502 +64
Total Volume and Open Interest 39,832 150,828 +863
DJIA Index(CBOT)
Jun14 140521 16335 16509 16331 16499 +162 36 4,853 +16
Sep14 140521 16427 16427 16265 16427 +162 0 3 +0
Dec14 140521 16343 16343 16181 16343 +162      
Mar15 140521 16264 16264 16102 16264 +162      
Total Volume and Open Interest 36 4,856 +16
E-mini DJIA Index(CBOT)
Jun14 140521 16342 16521 16326 16499 +162 101,151 121,345 +423
Sep14 140521 16268 16444 16257 16427 +162 72 261 +29
Dec14 140521 16265 16343 16265 16343 +162 0 17 +0
Mar15 140521 16264 16264 16264 16264 +162      
Total Volume and Open Interest 101,223 121,623 +452
S & P 500(CME)
Jun14 140521 1868.80 1886.60 1866.60 1884.90 +16.80 5,657 144,341 +1,261
Sep14 140521 1867.50 1877.70 1867.50 1877.50 +16.80 108 2,392 +101
Dec14 140521 1869.90 1870.10 1869.90 1869.90 +16.80 0 1,409 +0
Mar15 140521 1862.50 1862.70 1862.50 1862.50 +16.80 0 393 +0
Total Volume and Open Interest 5,765 148,535 +1,362
S & P 500 E-Mini(Globex)
Jun14 140521 1868.50 1886.50 1866.50 1885.00 +17.00 1,035,685 2,913,686 +6,363
Sep14 140521 1861.50 1879.00 1859.25 1877.50 +16.75 3,710 28,638 +1,125
Total Volume and Open Interest 1,039,474 2,946,517 +7,503
NASDAQ 100(CME)
Jun14 140521 3599.00 3637.00 3593.80 3633.50 +37.00 1,007 23,007 +610
Sep14 140521 3626.50 3626.50 3617.00 3626.50 +36.70 0 75 +0
Dec14 140521 3620.30 3620.30 3583.50 3620.30 +36.80      
Total Volume and Open Interest 1,007 23,082 +610
NASDAQ 100 E-Mini(Globex)
Jun14 140521 3599.00 3635.80 3593.30 3633.50 +37.00 221,042 362,085 +5,324
Sep14 140521 3590.50 3628.50 3586.50 3626.50 +36.70 246 701 +114
Total Volume and Open Interest 221,288 362,833 +5,438
S & P Midcap 400(CME)
Jun14 140521 1347.00 1351.50 1346.50 1351.50 +10.40 9 1,662 -8
Sep14 140521 1349.00 1349.00 1339.10 1349.00 +9.90      
Dec14 140521 1344.90 1344.90 1335.00 1344.90 +9.90      
Total Volume and Open Interest 9 1,662 -8
Volatility Index(CBOE)
May14 140520 13.00 13.37 12.60 13.05 +0.05 62,978 94,741 -16,189
Jun14 140521 14.40 14.45 13.95 14.10 -0.30 48,391 183,586 +13,369
Jul14 140521 15.20 15.20 14.85 15.05 -0.10 20,847 51,466 +1,345
Aug14 140521 15.80 15.85 15.50 15.65 -0.20 10,653 28,213 -613
Total Volume and Open Interest 140,614 337,269 -78,555
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140521 14000 14240 13935 14190 +195 16,482 58,278 -383
Sep14 140521 14030 14280 13985 14235 +190 62 215 +27
Total Volume and Open Interest 16,544 58,493 -356
Nikkei 225(SGX)
Jun14 140521 14075 14090 13960 14030 -35 73,603 269,902 +1,480
Sep14 140521 14000 14045 13985 14030 -35 15 8,641 +2
Dec14 140521 13935 13935 13935 13935 -40 0 27,158 +0
Total Volume and Open Interest 74,418 314,505 +1,482
CAC 40(EURONEXT)
Jun14 140521 4418.0 4449.0 4400.0 4444.0 +16.5 94,883 329,367 +4,978
Jul14 140521 4410.5 4441.0 4395.0 4437.0 +16.5 102 1,391 +183
Aug14 140521 4438.0 4438.0 4438.0 4438.0 +16.5      
Total Volume and Open Interest 94,985 330,912 -79,810
Hang Seng Index(HKFE)
May14 140521 22690 22836 22575 22794 +71 48,184 90,177 +732
Jun14 140521 22525 22656 22398 22616 +72 700 10,741 +146
Total Volume and Open Interest 49,017 104,431 +890
DAX(EUREX)
Jun14 140521 9629.0 9712.5 9586.5 9694.5 +48.0 97,743 131,021 +2,560
Sep14 140521 9638.5 9720.0 9595.5 9701.5 +48.0 315 3,059 +205
Dec14 140521 9641.0 9724.0 9612.0 9708.0 +47.5 91 517 +35
Total Volume and Open Interest 98,149 134,597 +2,800
FT-SE 100(EURONEXT)
Jun14 140521 6777.00 6816.50 6771.50 6806.50 +20.00 88,577 582,560 +7,616
Sep14 140521 6725.50 6765.00 6725.50 6757.00 +19.00 575 894 +2
Dec14 140521 6703.00 6733.00 6703.00 6729.50 +18.50 0 169 +0
Total Volume and Open Interest 89,152 583,623 +7,618
SPI 200(SFE)
Jun14 140521 5431.0 5442.0 5379.0 5436.0 +6.0 29,953 247,721 +6,214
Sep14 140521 5366.0 5394.0 5366.0 5394.0 +6.0 7 2,912 +4
Dec14 140521 5338.0 5390.0 5338.0 5390.0 +5.0 95 2,718 +95
Total Volume and Open Interest 30,063 254,751 +3,364
FTSE MIB(ISE)
Jun14 140521 20265.00 20630.00 20180.00 20587.00 +218.00 45,159 49,289 -1,001
Sep14 140521 20210.00 20535.00 20180.00 20515.00 +218.00 88 601 +5
Dec14 140521 20410.00 20410.00 20410.00 20410.00 +223.00 5 36 +5
Total Volume and Open Interest 45,252 49,927 -991
KOSPI 200(KFE)
Jun14 140521 262.50 264.55 261.65 263.20 +0.65 138,768 111,675 -1,717
Sep14 140521 264.00 265.90 263.15 264.40 +0.30 318 3,906 +35
Dec14 140521 266.55 266.55 266.55 266.55 +0.65 0 517 +0
Total Volume and Open Interest 139,086 116,499 -1,682
GSCI(CME)
Jun14 140521 657.00 659.00 656.90 657.65 +4.35 111 8,814 -59
Jul14 140521 651.95 653.25 651.95 651.95 +4.35 27 42 +27
Aug14 140521 647.15 648.00 647.00 647.15 +4.35      
Total Volume and Open Interest 138 8,856 -32
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!!!