Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 23, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140523 1519.00 1529.00 1512.25 1515.50 -3.25 92,239 275,475 -817
Aug14 140523 1448.00 1458.00 1442.50 1445.50 -2.50 11,224 31,725 +1,219
Sep14 140523 1327.25 1336.00 1316.75 1320.75 -6.50 2,733 19,590 +7
Nov14 140523 1270.00 1277.50 1260.00 1265.75 -5.00 39,366 222,774 +3,192
Jan15 140523 1275.00 1281.25 1265.75 1271.25 -4.75 3,236 22,383 +231
Mar15 140523 1279.00 1285.00 1270.25 1275.25 -4.25 2,735 9,599 +186
May15 140523 1280.25 1283.75 1272.00 1275.75 -3.50 1,826 7,095 +290
Jul15 140523 1279.00 1286.75 1275.00 1279.00 -3.00 447 8,783 +70
Aug15 140523 1266.00 1266.75 1266.00 1266.00 -0.75 0 31 +0
Sep15 140523 1233.25 1233.25 1232.50 1233.25 +0.75 0 16 +0
Nov15 140523 1220.00 1228.75 1215.00 1222.75 +0.50 699 14,441 +437
Jan16 140523 1223.25 1223.25 1223.00 1223.25 +0.25 1 32 -1
Mar16 140523 1216.25 1216.25 1216.00 1216.25 +0.25 2 9 +2
May16 140523 1216.25 1216.25 1215.75 1216.25 +0.50 0 1 +0
Total Volume and Open Interest 154,518 612,190 +4,823
Soybean Meal(CBOT)
Jul14 140523 501.50 506.80 499.60 502.60 +1.10 34,618 160,274 +1,409
Aug14 140523 475.40 479.20 473.00 475.40 +0.50 5,521 27,318 +812
Sep14 140523 442.50 445.70 439.10 440.90 -1.60 900 12,143 -93
Oct14 140523 412.50 414.80 408.40 412.40 -0.30 564 13,219 +74
Dec14 140523 409.80 411.40 404.70 409.40 -0.30 8,759 70,885 +681
Jan15 140523 407.10 409.60 403.90 408.20 -0.30 717 8,434 +78
Mar15 140523 408.60 409.90 404.40 408.40 -0.20 474 7,830 +71
May15 140523 406.60 409.60 403.70 407.50 +0.20 899 5,203 -456
Jul15 140523 407.30 409.00 403.80 408.00 +1.20 277 5,131 +10
Aug15 140523 405.20 405.20 404.10 405.20 +1.10 67 353 +3
Total Volume and Open Interest 52,865 312,503 +2,603
Soybean Oil(CBOT)
Jul14 140523 40.90 41.15 40.15 40.38 -0.48 52,534 163,996 -2,431
Aug14 140523 40.89 41.16 40.24 40.41 -0.44 17,459 22,201 -795
Sep14 140523 40.81 41.17 40.36 40.44 -0.38 5,682 12,594 -645
Oct14 140523 40.65 41.02 40.13 40.33 -0.33 3,060 13,133 -200
Dec14 140523 40.89 41.23 40.26 40.50 -0.35 21,990 82,214 +3,444
Jan15 140523 41.05 41.20 40.44 40.64 -0.36 1,157 8,031 +28
Mar15 140523 41.17 41.43 40.65 40.80 -0.35 583 4,094 -5
May15 140523 41.28 41.64 40.69 40.93 -0.35 711 3,072 -78
Jul15 140523 41.44 41.61 40.99 41.09 -0.36 303 2,094 +87
Aug15 140523 41.07 41.41 41.07 41.07 -0.34 52 542 +12
Total Volume and Open Interest 103,706 313,753 -509
Canola(WCE)
Jul14 140523 490.8 492.0 484.1 487.5 -3.6 5,429 71,621 -1,908
Nov14 140523 488.7 488.7 482.0 485.8 -3.1 7,328 60,251 +1,094
Jan15 140523 489.3 491.0 486.6 490.4 -2.8 1,149 17,483 +496
Mar15 140523 489.1 492.0 489.0 492.0 -3.1 384 5,450 +105
May15 140523 493.6 493.6 493.6 493.6 -3.3 482 3,519 +185
Total Volume and Open Interest 14,826 159,747 +26
Corn(CBOT)
Jul14 140523 477.50 480.50 475.50 478.00 +1.25 96,480 555,632 -4,655
Sep14 140523 474.00 477.75 472.50 475.50 +1.50 29,975 205,453 +4,495
Dec14 140523 474.00 477.25 472.00 475.25 +1.75 47,225 408,943 -466
Mar15 140523 483.25 486.50 482.50 484.75 +2.00 6,507 63,391 -157
May15 140523 489.00 492.50 488.25 491.00 +2.00 1,362 14,007 +48
Jul15 140523 495.00 497.50 493.75 497.00 +2.25 1,353 24,276 +258
Sep15 140523 486.25 486.50 483.50 486.50 +3.00 121 2,112 +103
Dec15 140523 477.00 480.50 475.75 479.25 +3.25 1,167 45,123 -74
Mar16 140523 486.50 487.00 484.50 487.00 +2.50 30 760 +9
May16 140523 488.25 490.50 488.00 490.50 +1.50 15 64 +9
Total Volume and Open Interest 184,261 1,322,490 -420
Wheat(CBOT)
Jul14 140523 660.25 663.50 651.25 652.50 -6.75 66,296 208,300 -3,138
Sep14 140523 670.50 673.50 662.25 663.75 -6.25 35,814 60,565 +1,524
Dec14 140523 689.25 691.25 681.00 682.25 -6.00 31,841 73,274 +4,932
Mar15 140523 705.00 708.00 697.75 699.25 -6.00 4,833 21,706 +1,412
May15 140523 715.75 715.75 706.25 707.50 -5.25 808 2,948 +355
Jul15 140523 717.75 717.75 707.50 710.50 -4.75 1,949 10,964 +423
Total Volume and Open Interest 142,174 382,770 +5,757
Wheat(KCBT)
Jul14 140523 752.00 755.00 740.75 745.00 -6.75 9,032 85,104 -801
Sep14 140523 759.25 761.75 748.00 752.25 -6.75 2,913 21,387 +81
Dec14 140523 771.25 773.00 759.50 763.25 -6.50 3,817 32,293 +342
Mar15 140523 773.75 775.00 764.25 767.75 -6.00 533 3,745 +53
May15 140523 765.00 771.50 765.00 765.25 -6.25 149 430 +43
Jul15 140523 764.25 764.25 753.50 756.75 -6.75 221 2,552 +84
Total Volume and Open Interest 16,669 146,267 -198
Wheat(MGE)
Jul14 140523 731.75 735.25 721.75 725.50 -5.50 3,040 32,767 -993
Sep14 140523 738.00 743.00 729.50 733.75 -4.00 898 16,418 +77
Dec14 140523 747.75 752.25 739.00 743.00 -4.50 1,311 16,996 +79
Mar15 140523 750.00 752.00 748.00 751.00 -4.00 72 5,287 -1
May15 140523 755.75 756.25 750.75 755.25 -2.75 2 486 +1
Total Volume and Open Interest 5,332 72,420 -835
Oats(CBOT)
Jul14 140523 346.25 349.50 344.00 345.50 -0.50 209 4,444 -9
Sep14 140523 337.50 337.50 334.50 335.50 +1.00 17 256 +13
Dec14 140523 333.75 333.75 330.00 331.50 +1.50 113 2,527 +15
Mar15 140523 325.00 330.50 324.25 327.75 +3.50 3 167 +1
Total Volume and Open Interest 342 7,402 +20
Rough Rice(CBOT)
Jul14 140523 15.32 15.35 15.23 15.24 -0.07 458 6,020 +33
Sep14 140523 14.50 14.52 14.45 14.48 -0.02 267 1,957 +101
Nov14 140523 14.59 14.59 14.59 14.59 -0.01 8 613 +6
Jan15 140523 14.74 14.74 14.73 14.74 +0.01 0 1 +0
Total Volume and Open Interest 733 8,596 +140
Live Cattle(CME)
Jun14 140523 137.600 137.700 136.250 136.300 -1.300 11,788 81,041 -4,500
Aug14 140523 138.735 138.880 137.000 137.130 -1.520 13,881 164,051 +2,719
Oct14 140523 142.630 142.700 141.100 141.150 -1.535 3,563 55,844 +348
Dec14 140523 145.450 145.485 144.075 144.250 -1.200 3,928 31,195 +1,476
Feb15 140523 147.050 147.130 146.050 146.350 -0.850 793 13,881 +131
Apr15 140523 147.650 147.650 146.800 147.150 -0.550 305 6,169 +84
Total Volume and Open Interest 34,318 354,959 +284
Feeder Cattle(CME)
Aug14 140523 195.580 195.580 192.800 192.850 -2.530 1,847 27,851 +65
Sep14 140523 196.000 196.100 194.000 194.150 -2.400 551 4,505 -7
Oct14 140523 196.600 196.600 194.035 194.100 -2.400 742 6,708 +175
Nov14 140523 195.035 195.035 193.100 193.330 -1.920 231 3,097 +22
Jan15 140523 190.400 190.400 188.400 189.250 -0.950 224 2,557 +114
Mar15 140523 188.750 188.900 187.485 187.650 -1.600 67 522 -21
Apr15 140523 189.785 190.100 188.235 190.100 -1.135 12 107 +8
Total Volume and Open Interest 4,389 47,912 -140
Lean Hogs(CME)
Jun14 140523 117.200 117.400 116.000 116.850 -0.750 12,342 45,094 -1,336
Jul14 140523 125.200 125.500 123.680 123.730 -1.600 11,898 65,023 +1,616
Aug14 140523 128.100 128.450 126.635 126.950 -1.150 7,342 51,627 +1,484
Oct14 140523 107.480 107.700 105.600 105.600 -1.700 2,475 45,144 +58
Dec14 140523 94.950 95.350 94.200 95.135 +0.085 1,386 32,885 +251
Feb15 140523 89.600 90.000 89.350 89.950 -0.130 409 11,573 +74
Apr15 140523 88.550 88.730 88.150 88.400 unch 91 7,161 +23
May15 140523 92.450 92.450 92.300 92.300 -0.200 3 317 +1
Total Volume and Open Interest 35,998 261,806 +2,199
Class III Milk(CME)
May14 140523 22.60 22.61 22.53 22.58 -0.01 116 4,938 -12
Jun14 140523 21.01 21.15 20.67 21.06 +0.08 222 4,690 -11
Jul14 140523 20.80 20.80 20.40 20.58 -0.11 142 3,541 +12
Aug14 140523 20.25 20.30 20.14 20.23 -0.08 87 2,869 +44
Sep14 140523 20.35 20.35 20.22 20.31 +0.02 86 2,540 +48
Total Volume and Open Interest 850 27,619 +207
Cocoa(ICE)
Jul14 140523 2990 3027 2989 3022 +21 13,124 89,074 +846
Sep14 140523 3003 3035 2999 3031 +21 5,414 42,175 +1,128
Dec14 140523 3008 3038 3006 3034 +18 2,272 39,357 +116
Mar15 140523 3013 3035 3010 3033 +10 1,143 23,045 +474
May15 140523 3019 3037 3016 3030 +6 138 4,459 -13
Jul15 140523 3014 3028 3014 3024 +3 86 2,630 +61
Sep15 140523 3015 3024 3015 3023 +2 16 803 +1
Total Volume and Open Interest 22,203 201,653 +2,623
Coffee "C"(ICE)
Jul14 140523 181.50 184.25 180.50 181.90 +0.55 13,126 75,677 -2,386
Sep14 140523 184.00 186.50 183.05 184.25 +0.55 6,597 31,351 +1,561
Dec14 140523 187.00 189.70 186.35 187.50 +0.50 1,917 28,520 +183
Mar15 140523 189.70 192.05 189.00 190.15 +0.55 327 15,414 +64
May15 140523 190.70 192.30 190.65 191.05 +0.35 50 3,852 -2
Jul15 140523 190.85 192.30 190.85 191.05 unch 34 1,127 +8
Total Volume and Open Interest 22,199 163,340 -550
Orange Juice(ICE)
Jul14 140523 158.55 159.60 158.30 158.40 -0.35 576 14,087 -62
Sep14 140523 159.75 160.60 159.75 159.85 unch 138 2,446 -27
Nov14 140523 161.50 161.60 160.90 160.90 -0.10 27 800 +11
Jan15 140523 162.80 163.25 162.35 162.35 -0.15 31 267 +21
Mar15 140523 161.90 161.90 161.90 161.90 -0.10 1 1 +1
May15 140523 161.90 161.90 161.90 161.90 -0.10      
Total Volume and Open Interest 773 17,601 -56
Sugar #11(ICE)
Jul14 140523 17.34 17.45 17.26 17.37 -0.01 58,845 388,023 -11,640
Oct14 140523 18.15 18.25 18.10 18.19 -0.02 36,859 216,074 +3,704
Mar15 140523 19.10 19.14 19.01 19.07 -0.06 14,361 115,793 -154
May15 140523 19.05 19.10 18.98 19.03 -0.05 1,731 25,561 -311
Jul15 140523 19.00 19.04 18.96 18.99 -0.05 1,988 29,671 +973
Oct15 140523 19.19 19.22 19.13 19.18 -0.05 1,025 18,299 +120
Mar16 140523 19.51 19.61 19.51 19.58 -0.03 494 11,547 +416
May16 140523 19.46 19.52 19.46 19.52 -0.03 88 2,173 +75
Total Volume and Open Interest 115,409 816,985 -6,817
London Cocoa(LCE)
Jul14 140523 1879 1905 1877 1903 +20 8,977 68,005 -1,461
Sep14 140523 1877 1900 1874 1896 +15 5,919 55,024 +978
Dec14 140523 1873 1891 1871 1888 +11 4,400 50,470 -427
Mar15 140523 1867 1884 1864 1879 +9 4,211 56,295 +1,378
May15 140523 1856 1873 1853 1869 +9 771 16,397 +1
Jul15 140523 1853 1865 1853 1865 +9 130 1,167 +9
Sep15 140523 1852 1862 1852 1862 +10 24 1,302 +0
Total Volume and Open Interest 24,446 249,855 +478
London Sugar(LCE)
Aug14 140523 468.30 471.60 467.60 470.90 +1.30 4,148 41,860 -917
Oct14 140523 477.30 479.90 476.60 479.20 +1.00 1,795 22,246 +1,063
Dec14 140523 489.90 491.00 487.70 490.20 +0.50 278 8,719 -8
Mar15 140523 500.40 502.00 499.10 501.40 -0.30 383 6,264 -3
May15 140523 506.60 506.90 504.80 506.40 -1.40 42 2,393 -6
Total Volume and Open Interest 6,923 83,406 +111
Cotton(ICE)
Jul14 140523 87.90 88.17 85.26 86.31 -1.47 12,349 111,389 +367
Oct14 140523 80.00 80.00 78.25 79.37 -1.55 9 116 +1
Dec14 140523 80.79 81.00 78.41 79.47 -1.26 4,227 70,394 +859
Mar15 140523 80.48 80.54 78.10 79.19 -1.07 253 6,288 +81
May15 140523 80.69 80.75 79.05 80.25 -0.74 24 620 +5
Jul15 140523 81.18 81.25 79.74 81.20 -0.29 62 777 +60
Total Volume and Open Interest 16,928 190,598 +1,374
Lumber(CME)
Jul14 140523 317.5 319.3 314.7 317.3 +2.4 341 3,499 +26
Sep14 140523 322.0 324.0 320.0 322.3 +0.6 97 704 +1
Nov14 140523 320.3 323.4 319.9 321.0 +1.0 8 110 -3
Jan15 140523 327.0 327.0 325.5 327.0 +1.0 0 20 +0
Total Volume and Open Interest 446 4,334 +24
Crude Oil(NYM)
Jul14 140523 103.71 104.50 103.64 104.35 +0.61 272,127 334,418 +362
Aug14 140523 102.87 103.57 102.79 103.43 +0.56 78,348 158,903 +2,270
Sep14 140523 101.78 102.48 101.77 102.35 +0.50 51,423 135,295 +2,019
Oct14 140523 100.70 101.35 100.70 101.23 +0.47 29,633 80,462 +3,326
Nov14 140523 99.64 100.27 99.64 100.16 +0.45 18,096 53,483 +1,204
Dec14 140523 98.61 99.27 98.60 99.16 +0.43 74,043 234,919 +2,969
Jan15 140523 97.78 98.22 97.78 98.15 +0.40 7,847 54,712 +492
Feb15 140523 96.79 97.28 96.79 97.20 +0.38 2,612 29,537 +357
Mar15 140523 95.95 96.39 95.95 96.35 +0.36 8,765 52,327 +1,419
Apr15 140523 95.34 95.53 95.28 95.53 +0.34 2,002 22,310 +416
May15 140523 94.56 94.81 94.56 94.81 +0.32 1,812 19,462 +366
Jun15 140523 93.89 94.22 93.89 94.17 +0.31 19,515 75,015 +851
Jul15 140523 93.30 93.44 93.30 93.44 +0.30 2,009 20,209 +206
Aug15 140523 92.79 92.79 92.79 92.79 +0.30 1,685 17,347 +404
Sep15 140523 92.05 92.25 92.05 92.25 +0.30 3,078 25,050 +771
Oct15 140523 91.56 91.77 91.56 91.77 +0.30 1,885 15,529 +1,050
Total Volume and Open Interest 612,845 1,628,380 +20,859
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 4,774 3,051 +28
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140523 103.750 104.500 103.625 104.350 +0.600 5,689 3,690 +415
Aug14 140523 102.800 103.475 102.800 103.425 +0.550 208 507 -46
Sep14 140523 101.925 102.400 101.925 102.350 +0.500 67 1,271 -12
Oct14 140523 101.225 101.225 101.225 101.225 +0.475 38 326 +14
Nov14 140523 100.150 100.150 100.150 100.150 +0.450 12 56 +12
Dec14 140523 99.100 99.150 99.100 99.150 +0.425 3 413 +0
Jan15 140523 98.150 98.150 98.150 98.150 +0.400 0 1 +0
Feb15 140523 97.200 97.200 97.200 97.200 +0.375 0 1 +0
Total Volume and Open Interest 6,017 6,343 +383
Heating Oil(NYM)
Jun14 140523 295.21 296.33 294.90 295.49 +0.42 43,921 35,091 -9,743
Jul14 140523 295.01 296.28 294.90 295.49 +0.48 48,142 73,686 +5,608
Aug14 140523 294.98 296.14 294.88 295.52 +0.55 13,671 29,425 +595
Sep14 140523 295.33 296.08 294.94 295.59 +0.59 7,264 21,997 +51
Oct14 140523 295.25 295.91 294.81 295.55 +0.62 4,192 15,087 +28
Nov14 140523 295.14 295.82 294.82 295.46 +0.62 2,306 9,511 +718
Dec14 140523 294.77 295.70 294.59 295.32 +0.60 8,860 28,725 -786
Jan15 140523 294.55 295.30 294.55 295.17 +0.62 850 9,962 +60
Feb15 140523 294.50 294.51 293.86 294.51 +0.65 374 4,491 +70
Mar15 140523 292.80 293.24 292.49 293.24 +0.75 719 5,122 -52
Apr15 140523 290.85 291.54 290.73 291.54 +0.81 631 3,410 +126
May15 140523 289.73 290.01 289.19 290.01 +0.82 253 2,504 +36
Jun15 140523 288.40 288.74 287.97 288.74 +0.77 684 14,716 -143
Jul15 140523 287.11 287.86 287.11 287.86 +0.75 26 911 +15
Total Volume and Open Interest 132,363 268,258 -3,386
RBOB Gasoline(ICE)
Jun14 140523 300.71 302.81 300.23 302.35 +1.77 50,722 53,431 -9,011
Jul14 140523 298.91 301.15 298.47 300.66 +1.82 67,538 121,377 +4,343
Aug14 140523 295.60 297.48 295.07 297.29 +1.88 31,504 47,096 -262
Sep14 140523 290.98 292.89 290.98 292.89 +1.83 16,912 35,981 -32
Oct14 140523 275.05 276.46 274.69 276.46 +1.57 11,217 26,396 +2,066
Nov14 140523 269.97 271.58 269.60 271.55 +1.49 4,057 16,596 -21
Dec14 140523 266.88 268.33 266.45 268.26 +1.38 4,916 22,186 +674
Jan15 140523 264.76 266.46 264.76 266.42 +1.31 1,178 8,565 +516
Feb15 140523 264.76 265.84 264.76 265.84 +1.21 944 3,950 +336
Mar15 140523 265.07 266.30 265.07 266.30 +1.23 629 3,444 +77
Total Volume and Open Interest 190,258 345,055 -1,119
e-miNY RBOB Gasoline(NYM)
Jun14 140523 302.40 302.40 302.35 302.40 +1.80 0 1 +0
Jul14 140523 300.70 300.70 300.66 300.70 +1.90      
Aug14 140523 297.30 297.30 297.29 297.30 +1.90      
Sep14 140523 292.90 292.90 292.89 292.90 +1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140523 4.374 4.411 4.358 4.405 +0.046 88,109 36,181 -10,898
Jul14 140523 4.373 4.412 4.360 4.405 +0.048 64,324 222,584 +3,360
Aug14 140523 4.363 4.398 4.348 4.393 +0.047 17,974 68,864 +1,032
Sep14 140523 4.330 4.365 4.321 4.363 +0.047 15,802 66,388 +1,691
Oct14 140523 4.322 4.364 4.320 4.363 +0.046 19,265 100,825 +475
Nov14 140523 4.360 4.397 4.355 4.395 +0.043 7,454 44,343 -42
Dec14 140523 4.475 4.491 4.452 4.491 +0.040 5,102 72,406 +417
Jan15 140523 4.531 4.560 4.522 4.558 +0.039 7,569 67,106 -227
Feb15 140523 4.529 4.538 4.507 4.535 +0.038 1,629 28,352 +282
Mar15 140523 4.419 4.444 4.408 4.439 +0.041 4,490 49,858 +725
Apr15 140523 4.019 4.055 4.012 4.049 +0.031 3,308 57,058 +110
May15 140523 4.003 4.039 3.996 4.034 +0.033 733 26,976 +124
Jun15 140523 4.017 4.058 4.017 4.057 +0.035 197 16,290 -31
Jul15 140523 4.053 4.089 4.053 4.083 +0.035 238 10,085 +126
Aug15 140523 4.048 4.084 4.043 4.081 +0.035 623 12,980 +10
Sep15 140523 4.043 4.075 4.043 4.067 +0.035 52 7,895 +13
Total Volume and Open Interest 237,351 994,469 -2,762
Brent Crude Oil(ICE)
Jul14 140523 110.38 110.70 110.25 110.54 +0.18 219,999 301,649 -10,739
Aug14 140523 109.62 109.96 109.47 109.80 +0.24 123,214 251,893 +7,819
Sep14 140523 108.79 109.20 108.71 109.06 +0.27 72,460 161,238 +5,388
Oct14 140523 108.21 108.55 108.08 108.42 +0.28 29,725 84,337 -2,074
Nov14 140523 107.67 108.00 107.54 107.89 +0.29 15,461 64,324 +633
Dec14 140523 107.15 107.51 107.03 107.40 +0.31 67,580 172,029 -5,013
Jan15 140523 106.70 106.95 106.54 106.92 +0.32 6,640 54,097 -151
Feb15 140523 106.21 106.49 106.06 106.44 +0.33 5,282 25,434 +1,758
Mar15 140523 105.75 106.04 105.61 105.99 +0.34 6,945 35,043 -822
Apr15 140523 105.54 105.54 105.54 105.54 +0.34 2,043 19,635 -322
May15 140523 105.11 105.11 105.11 105.11 +0.33 944 15,630 +187
Jun15 140523 104.46 104.70 104.33 104.68 +0.32 9,573 78,347 +422
Jul15 140523 104.32 104.32 104.32 104.32 +0.31 610 17,124 +151
Aug15 140523 103.89 103.89 103.89 103.89 +0.28 676 10,452 -47
Total Volume and Open Interest 594,910 1,535,476 -296
Gas Oil(ICE)
Jun14 140523 913.00 914.75 911.00 912.75 -0.75 73,403 120,014 -5,061
Jul14 140523 911.50 914.25 910.50 912.25 -0.75 68,641 100,700 +4,156
Aug14 140523 911.50 913.50 910.25 912.00 -0.50 23,691 57,800 -1,038
Sep14 140523 911.00 913.00 910.00 911.75 -0.50 16,964 47,452 +97
Oct14 140523 910.00 911.75 908.75 910.75 -0.50 7,051 38,141 +707
Nov14 140523 908.25 909.75 906.75 908.75 -0.50 3,130 24,093 +443
Dec14 140523 905.00 907.75 904.25 906.25 -0.50 19,993 80,414 +1,088
Jan15 140523 902.50 904.50 901.50 903.25 -0.25 548 15,171 -60
Total Volume and Open Interest 213,421 483,785 +332
Ethanol(CBOT)
Jun14 140523 2.327 2.335 2.314 2.328 +0.014 277 841 -149
Jul14 140523 2.235 2.245 2.225 2.229 +0.007 388 1,790 +118
Aug14 140523 2.132 2.153 2.128 2.133 +0.009 213 1,277 +80
Sep14 140523 2.050 2.054 2.043 2.048 +0.009 140 664 -26
Oct14 140523 1.975 1.983 1.975 1.983 +0.009 146 717 -22
Nov14 140523 1.930 1.930 1.922 1.928 +0.006 97 443 +17
Dec14 140523 1.881 1.887 1.881 1.887 +0.006 37 566 +2
Jan15 140523 1.856 1.856 1.856 1.856 +0.006 6 536 +2
Total Volume and Open Interest 1,306 7,247 +22
WTI Crude Oil(ICE)
Jul14 140523 103.71 104.50 103.66 104.35 +0.61 53,012 80,998 -2,255
Aug14 140523 102.95 103.55 102.85 103.43 +0.56 23,725 37,300 +1,212
Sep14 140523 102.02 102.46 101.93 102.35 +0.50 10,223 35,172 +961
Oct14 140523 101.01 101.30 101.01 101.23 +0.47 3,575 18,072 +657
Nov14 140523 99.78 100.22 99.78 100.16 +0.45 1,675 13,603 +68
Dec14 140523 98.68 99.23 98.68 99.16 +0.43 15,287 106,018 +135
Jan15 140523 98.15 98.15 98.15 98.15 +0.40 769 10,255 -36
Feb15 140523 97.07 97.20 97.07 97.20 +0.38 415 3,213 -56
Mar15 140523 96.22 96.35 96.22 96.35 +0.36 1,832 13,582 +565
Apr15 140523 95.53 95.53 95.53 95.53 +0.34 612 1,503 +379
May15 140523 94.81 94.81 94.81 94.81 +0.32 171 1,632 -11
Jun15 140523 94.00 94.17 94.00 94.17 +0.31 2,218 30,386 +639
Jul15 140523 93.44 93.44 93.44 93.44 +0.30 317 1,650 -74
Aug15 140523 92.79 92.79 92.79 92.79 +0.30 348 1,151 +104
Sep15 140523 92.25 92.25 92.25 92.25 +0.30 170 6,367 +86
Oct15 140523 91.77 91.77 91.77 91.77 +0.30 55 417 +19
Total Volume and Open Interest 121,645 482,489 +2,181
US Dollar Index(ICE)
Jun14 140523 80.295 80.490 80.285 80.450 +0.145 17,891 44,700 +372
Sep14 140523 80.410 80.600 80.410 80.562 +0.145 305 2,881 -46
Dec14 140523 80.525 80.702 80.525 80.702 +0.145 8 203 -4
Total Volume and Open Interest 18,210 47,815 +321
Australian Dollar(CME)
Jun14 140523 92.12 92.35 92.00 92.24 +0.21 75,636 106,417 +246
Sep14 140523 91.55 91.77 91.43 91.66 +0.20 1,670 2,000 +587
Dec14 140523 91.09 91.09 90.89 91.09 +0.20 3 22 +2
Total Volume and Open Interest 77,309 108,448 +835
British Pound(CME)
Jun14 140523 168.66 168.73 168.09 168.16 -0.46 100,805 238,019 +3,055
Sep14 140523 168.39 168.56 168.00 168.04 -0.46 574 2,638 +175
Dec14 140523 167.89 168.35 167.89 167.89 -0.46 0 86 +0
Total Volume and Open Interest 101,399 240,867 +3,230
Canadian Dollar(CME)
Jun14 140523 91.74 92.01 91.62 91.96 +0.24 45,846 111,550 +1,861
Sep14 140523 91.57 91.81 91.45 91.76 +0.24 381 8,223 +163
Dec14 140523 91.39 91.76 91.31 91.56 +0.24 73 2,787 +26
Mar15 140523 91.36 91.36 91.12 91.36 +0.24 0 464 +0
Total Volume and Open Interest 46,301 123,319 +2,051
Japanese Yen(CME)
Jun14 140523 98.30 98.44 98.04 98.07 -0.17 145,933 159,570 -2,757
Sep14 140523 98.26 98.44 98.09 98.13 -0.17 666 2,462 +131
Dec14 140523 98.35 98.49 98.19 98.20 -0.17 13 104 +5
Total Volume and Open Interest 146,612 162,198 -2,621
Swiss Franc(CME)
Jun14 140523 111.85 111.86 111.47 111.62 -0.15 31,715 49,200 +1,021
Sep14 140523 111.86 111.89 111.63 111.73 -0.14 109 478 +0
Dec14 140523 111.85 112.00 111.85 111.85 -0.15 0 143 +0
Total Volume and Open Interest 31,824 49,824 +1,021
EuroFX(CME)
Jun14 140523 136.55 136.56 136.14 136.26 -0.24 175,669 250,045 +996
Sep14 140523 136.56 136.56 136.15 136.27 -0.23 2,942 16,536 +248
Dec14 140523 136.45 136.52 136.20 136.29 -0.23 64 2,567 -2
Total Volume and Open Interest 178,680 269,442 +1,243
Mexican Peso(CME)
Jun14 140523 775.00 777.00 774.00 775.75 +0.50 18,488 123,189 +813
Jul14 140523 774.00 774.00 773.50 774.00 +0.50      
Total Volume and Open Interest 18,555 155,597 +802
Brazilian Real(CME)
Jun14 140523 450.45 450.85 448.60 449.25 -0.35 425 13,523 -310
Jul14 140523 445.05 447.15 445.00 445.55 -0.35 38 257 +36
Aug14 140523 441.80 442.15 441.80 441.80 -0.35      
Sep14 140523 438.20 438.45 438.20 438.20 -0.25 147 376 +147
Total Volume and Open Interest 616 20,680 -127
30-Year T-Bonds(CBOT)
Jun14 140523 136~160 137~060 136~150 136~300 +0~140 336,691 738,963 -34,285
Sep14 140523 135~220 136~130 135~220 136~050 +0~140 16,456 48,363 +4,585
Dec14 140523 134~160 134~300 134~160 134~300 +0~140 0 42 +0
Total Volume and Open Interest 353,147 787,368 -29,700
10-Year T-Notes(CBOT)
Jun14 140523 125~210 125~290 125~195 125~255 +0~055 1,303,774 2,522,829 -86,923
Sep14 140523 124~270 125~030 124~250 124~315 +0~060 117,254 216,390 +29,619
Dec14 140523 124~070 124~070 124~010 124~070 +0~060      
Total Volume and Open Interest 1,421,028 2,739,219 -57,304
5-Year T-Notes(CBOT)
Jun14 140523 120~072 120~122 120~064 120~110 +0~044 748,661 1,963,180 -102,146
Sep14 140523 119~156 119~204 119~146 119~190 +0~042 124,686 178,184 +59,296
Dec14 140523 119~190 119~190 119~146 119~190 +0~042      
Total Volume and Open Interest 873,347 2,141,364 -42,850
2 Year T-Notes(CBOT)
Jun14 140523 110~030 110~036 110~026 110~034 +0~006 453,086 1,005,727 -79,282
Sep14 140523 109~266 109~274 109~264 109~272 +0~006 270,418 233,059 +126,492
Dec14 140523 109~272 109~272 109~272 109~272 +0~006      
Total Volume and Open Interest 723,504 1,238,786 +47,210
Eurodollars(CME)
Jun14 140523 99.777 99.777 99.772 99.775 -0.002 84,294 730,291 +4,728
Sep14 140523 99.765 99.765 99.760 99.760 -0.005 135,947 735,392 +5,637
Dec14 140523 99.735 99.735 99.725 99.725 -0.010 162,937 875,264 +1,408
Mar15 140523 99.665 99.670 99.660 99.660 -0.005 273,509 977,427 +23,030
Jun15 140523 99.525 99.535 99.520 99.525 unch 342,252 1,114,855 +25,657
Sep15 140523 99.340 99.355 99.340 99.340 unch 301,484 1,119,130 +7,244
Dec15 140523 99.115 99.130 99.110 99.115 unch 375,309 1,484,528 +72,547
Mar16 140523 98.870 98.885 98.860 98.870 +0.005 260,153 982,140 +15,006
Jun16 140523 98.595 98.620 98.585 98.605 +0.015 268,719 823,110 -3,970
Sep16 140523 98.320 98.350 98.310 98.345 +0.030 192,786 539,086 -10,120
Dec16 140523 98.065 98.095 98.050 98.090 +0.035 213,823 771,812 -1,379
Mar17 140523 97.845 97.875 97.835 97.875 +0.040 108,773 451,271 -1,961
Jun17 140523 97.625 97.660 97.615 97.660 +0.040 78,094 256,916 +413
Sep17 140523 97.430 97.475 97.425 97.470 +0.040 66,647 196,927 +4,808
Dec17 140523 97.250 97.290 97.240 97.285 +0.040 57,096 208,126 -5,736
Mar18 140523 97.085 97.130 97.080 97.125 +0.040 40,704 124,417 -2,322
Jun18 140523 96.930 96.980 96.925 96.970 +0.040 23,180 146,594 -1,030
Sep18 140523 96.795 96.840 96.795 96.830 +0.040 19,051 52,830 +324
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140523 148~19 149~23 148~18 149~11 +0~25 79,716 470,784 -6,745
Sep14 140523 147~15 148~16 147~14 148~04 +0~25 7,965 31,212 +5,251
Dec14 140523 148~04 148~04 148~04 148~04 +0~25      
Total Volume and Open Interest 87,681 501,996 -1,494
30 Day Federal Funds(CBOT)
May14 140523 99.915 99.915 99.912 99.912 unch 1,265 30,029 -19
Jun14 140523 99.910 99.910 99.910 99.910 unch 2,545 23,611 +21
Jul14 140523 99.905 99.905 99.905 99.905 unch 2,415 29,411 -867
Aug14 140523 99.900 99.900 99.900 99.900 unch 624 18,493 +189
Sep14 140523 99.900 99.900 99.895 99.900 unch 119 20,430 -7
Oct14 140523 99.895 99.895 99.895 99.895 unch 569 15,138 +372
Total Volume and Open Interest 26,906 363,449 +2,184
3-Mth Euro-Yen(CME)
Jun14 140523 99.805 99.805 99.805 99.805 unch      
Sep14 140523 99.810 99.810 99.810 99.810 unch      
Dec14 140523 99.805 99.805 99.805 99.805 unch      
Mar15 140523 99.805 99.805 99.805 99.805 unch      
Jun15 140523 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140523 99.795 99.795 99.795 99.795 unch      
Dec15 140523 99.780 99.780 99.780 99.780 unch      
Mar16 140523 99.640 99.640 99.640 99.640 unch      
Jun16 140523 99.500 99.500 99.500 99.500 unch      
Sep16 140523 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140522 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140522 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140522 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140522 99.81 99.81 99.81 99.81 unch      
Jun15 140522 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140522 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140522 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140522 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140522 145.18 145.21 145.12 145.16 -0.03 499 19,623 -34
Sep14 140522 144.85 144.90 144.84 144.89 -0.03 21 31 +19
Dec14 140522 144.32 144.32 144.32 144.32 -0.03      
Total Volume and Open Interest 520 19,654 -15
Euro-Bund(EUREX)
Jun14 140523 145.99 146.20 145.95 146.09 -0.01 641,780 1,161,624 -16,637
Sep14 140523 144.88 145.04 144.82 144.93 -0.03 7,793 46,221 -1,182
Dec14 140523 143.09 143.09 143.09 143.09 -0.01 0 3 +0
Total Volume and Open Interest 649,573 1,207,848 -17,819
Euro-Bobl(EUREX)
Jun14 140523 126.52 126.61 126.51 126.56 -0.01 392,327 875,819 -13,235
Sep14 140523 127.35 127.38 127.31 127.35 -0.02 8,454 33,013 +6,379
Dec14 140523 126.56 126.56 126.56 126.56 -0.01      
Total Volume and Open Interest 400,781 908,832 -6,856
3-Mth Euribor(EUREX)
Jun14 140523 99.745 99.745 99.745 99.745 +0.005 68 1,656 -17
Sep14 140523 99.795 99.795 99.795 99.795 +0.005 34 4,331 -20
Dec14 140523 99.805 99.805 99.805 99.805 +0.005 5 2,283 +2
Total Volume and Open Interest 131 31,335 -33
Long Gilt(LIFFE)
Jun14 140523 110~26 110~30 110~19 110~29 +0~07 186,670 380,150 -451
Sep14 140523 109~28 110~01 109~22 109~31 +0~07 3,794 693 +411
Total Volume and Open Interest 190,464 380,843 -40
3-Mth Short Sterling(LIFFE)
Jun14 140523 99.47 99.47 99.46 99.47 +0.01 18,097 322,649 -11,352
Sep14 140523 99.41 99.42 99.40 99.42 +0.01 67,519 428,655 -6,820
Dec14 140523 99.25 99.28 99.25 99.27 +0.01 152,895 386,648 +6,654
Mar15 140523 99.06 99.10 99.05 99.08 +0.03 128,482 315,197 +4,160
Jun15 140523 98.84 98.88 98.83 98.86 +0.04 120,136 330,141 -4,967
Sep15 140523 98.60 98.65 98.59 98.63 +0.04 75,448 278,852 +711
Total Volume and Open Interest 966,648 3,250,446 -24,877
3-Mth Euribor(LIFFE)
Jun14 140523 99.740 99.775 99.710 99.745 +0.005 37,886 473,107 -1,396
Sep14 140523 99.790 99.800 99.790 99.795 +0.005 63,360 421,641 -6,434
Dec14 140523 99.805 99.815 99.800 99.805 +0.005 60,281 393,558 -3,895
Total Volume and Open Interest 436,803 3,674,913 -23,904
3-Mth Aus T-Bills(SFE)
Jun14 140523 97.32 97.32 97.31 97.32 unch 3,727 115,114 -2,560
Sep14 140523 97.34 97.35 97.34 97.35 unch 22,372 201,562 +6,072
Dec14 140523 97.34 97.35 97.32 97.33 -0.01 43,813 206,111 +6,159
Mar15 140523 97.28 97.30 97.25 97.28 -0.01 49,525 193,461 +6,614
Jun15 140523 97.20 97.22 97.15 97.19 -0.01 27,380 126,686 +2,192
Sep15 140523 97.09 97.10 97.03 97.07 -0.02 24,445 83,774 +2,601
Dec15 140523 96.97 96.99 96.91 96.95 -0.02 7,537 46,067 +3,003
Mar16 140523 96.85 96.88 96.80 96.84 -0.02 3,509 28,359 +257
Jun16 140523 96.78 96.78 96.70 96.73 -0.02 501 3,670 +352
Sep16 140523 96.68 96.68 96.61 96.63 -0.03 217 1,579 +19
Total Volume and Open Interest 183,058 1,006,853 +24,716
10-Year Aus T-Bonds(SFE)
Jun14 140523 96.26 96.29 96.19 96.23 -0.03 95,535 669,608 +6,085
Sep14 140523 96.23 96.23 96.23 96.23 -0.03 0 15 +0
Total Volume and Open Interest 95,535 669,623 +6,085
3-Year Aus T-Bonds(SFE)
Jun14 140523 97.20 97.22 97.15 97.18 -0.02 263,336 775,863 +26,879
Sep14 140523 97.18 97.18 97.18 97.18 -0.02      
Total Volume and Open Interest 263,336 775,863 +26,879
Gold(CMX)
Jun14 140523 1294.3 1295.7 1286.6 1291.7 -3.3 126,006 129,855 -8,502
Aug14 140523 1294.4 1295.9 1286.7 1291.9 -3.3 19,624 152,999 +8,336
Oct14 140523 1294.0 1295.8 1288.0 1292.2 -3.3 1,913 12,668 +1,079
Dec14 140523 1295.0 1296.1 1287.3 1292.5 -3.3 1,816 46,904 +757
Feb15 140523 1291.5 1293.0 1291.4 1293.0 -3.4 248 7,025 +9
Apr15 140523 1293.5 1293.5 1293.5 1293.5 -3.4 0 8,166 +0
Jun15 140523 1297.5 1297.5 1294.0 1294.0 -3.4 29 7,893 +15
Aug15 140523 1294.8 1294.8 1294.8 1294.8 -3.4 1 4,714 +1
Oct15 140523 1295.7 1295.7 1295.7 1295.7 -3.4 0 438 +0
Dec15 140523 1300.5 1300.5 1293.5 1296.8 -3.4 295 11,053 +203
Feb16 140523 1298.3 1298.3 1298.3 1298.3 -3.4 85 848 +85
Total Volume and Open Interest 151,037 401,328 +1,957
Silver(CMX)
May14 140523 1937.0 1938.8 1937.0 1938.8 -10.2 4 119 -121
Jul14 140523 1949.0 1952.5 1929.5 1941.8 -10.2 29,180 103,066 +222
Sep14 140523 1952.0 1954.0 1934.0 1945.5 -10.2 2,287 10,426 +160
Dec14 140523 1957.0 1957.5 1940.0 1950.1 -10.2 1,124 15,845 +343
Mar15 140523 1954.2 1954.2 1954.2 1954.2 -10.2 359 3,839 +186
May15 140523 1956.9 1956.9 1956.9 1956.9 -10.1 3 1,250 +2
Jul15 140523 1959.5 1959.5 1959.5 1959.5 -10.0 2 2,750 -2
Total Volume and Open Interest 33,148 150,981 +817
Platinum(NYMEX)
Jul14 140523 1491.6 1492.0 1465.1 1472.8 -20.3 11,651 65,764 -249
Oct14 140523 1488.6 1488.9 1466.0 1473.0 -20.4 427 4,245 +307
Jan15 140523 1473.3 1473.3 1473.3 1473.3 -20.5 423 484 +415
Apr15 140523 1473.3 1473.3 1473.3 1473.3 -20.5      
Total Volume and Open Interest 12,596 70,624 +515
Palladium(NYMEX)
Jun14 140523 836.00 838.70 826.50 831.45 -5.00 7,724 28,465 -2,207
Sep14 140523 835.20 839.15 827.50 832.20 -4.90 3,763 15,264 +2,712
Dec14 140523 835.25 836.00 828.00 832.20 -4.70 21 290 +2
Total Volume and Open Interest 11,508 44,024 +507
Copper(CMX)
May14 140523 316.50 318.30 316.50 318.00 +2.80 414 826 -149
Jul14 140523 313.70 317.55 313.60 316.75 +2.55 40,527 95,211 -3,504
Sep14 140523 312.55 316.25 312.55 315.50 +2.50 6,774 29,360 +2,338
Dec14 140523 311.80 314.50 311.65 314.15 +2.35 1,608 15,597 +75
Mar15 140523 313.50 313.50 313.00 313.30 +2.25 164 1,480 -33
Total Volume and Open Interest 50,241 149,060 -1,286
DJIA Index(CBOT)
Jun14 140523 16534 16588 16526 16586 +58 201 4,781 -60
Sep14 140523 16514 16514 16456 16514 +58 0 3 +0
Dec14 140523 16430 16430 16372 16430 +58      
Mar15 140523 16351 16351 16293 16351 +58      
Total Volume and Open Interest 201 4,784 -60
E-mini DJIA Index(CBOT)
Jun14 140523 16525 16593 16522 16586 +58 143,972 125,962 +4,440
Sep14 140523 16457 16515 16455 16514 +58 119 334 +51
Dec14 140523 16375 16430 16375 16430 +58 5 23 +5
Mar15 140523 16351 16351 16351 16351 +58      
Total Volume and Open Interest 144,096 126,319 +4,496
S & P 500(CME)
Jun14 140523 1889.90 1899.00 1889.60 1896.90 +6.70 5,156 145,855 -43
Sep14 140523 1889.40 1891.80 1882.80 1889.40 +6.60 42 2,423 +26
Dec14 140523 1882.20 1884.10 1881.70 1881.70 +6.60 0 1,409 +0
Mar15 140523 1874.30 1876.70 1867.70 1874.30 +6.60 0 393 +0
Total Volume and Open Interest 5,198 150,080 -17
S & P 500 E-Mini(Globex)
Jun14 140523 1890.25 1899.25 1889.50 1897.00 +6.75 1,358,710 2,960,598 +34,194
Sep14 140523 1882.25 1891.75 1882.25 1889.50 +6.75 10,129 40,653 +7,077
Total Volume and Open Interest 1,369,004 3,005,569 +41,391
NASDAQ 100(CME)
Jun14 140523 3649.00 3676.50 3645.50 3675.00 +27.00 1,054 22,661 +28
Sep14 140523 3668.00 3668.00 3651.00 3668.00 +27.00 128 183 +108
Dec14 140523 3661.80 3661.80 3634.80 3661.80 +27.00      
Total Volume and Open Interest 1,182 22,844 +136
NASDAQ 100 E-Mini(Globex)
Jun14 140523 3648.30 3677.00 3645.30 3675.00 +27.00 257,181 361,435 +8,308
Sep14 140523 3642.30 3669.80 3638.50 3668.00 +27.00 3,337 3,681 +2,912
Total Volume and Open Interest 260,524 365,168 +11,224
S & P Midcap 400(CME)
Jun14 140523 1367.40 1367.40 1358.30 1367.40 +9.10 6 1,744 -2
Sep14 140523 1364.20 1364.20 1355.10 1364.20 +9.10      
Dec14 140523 1360.10 1360.10 1351.00 1360.10 +9.10      
Total Volume and Open Interest 6 1,744 -2
Volatility Index(CBOE)
May14 140520 13.00 13.37 12.60 13.05 +0.05 62,978 94,741 -16,189
Jun14 140523 14.05 14.06 13.85 13.85 -0.20 65,569 205,816 +12,486
Jul14 140523 15.05 15.10 14.95 15.00 -0.10 32,297 59,610 +4,440
Aug14 140523 15.74 15.77 15.64 15.75 +0.05 22,317 29,358 +69
Total Volume and Open Interest 149,859 375,076 +20,734
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140523 14385 14605 14385 14565 +175 23,044 59,964 +1,763
Sep14 140523 14465 14640 14435 14605 +170 570 525 +262
Total Volume and Open Interest 23,614 60,489 +2,025
Nikkei 225(SGX)
Jun14 140523 14460 14495 14430 14430 +105 66,087 269,745 -947
Sep14 140523 14430 14440 14430 14430 +105 322 8,984 +330
Dec14 140523 14335 14335 14335 14335 +105 0 27,158 +0
Total Volume and Open Interest 66,409 313,591 -617
CAC 40(EURONEXT)
Jun14 140523 4457.0 4472.5 4444.0 4468.0 +14.5 85,020 323,342 -4,157
Jul14 140523 4446.0 4464.0 4441.0 4461.0 +14.5 220 1,476 +15
Aug14 140523 4462.0 4462.0 4462.0 4462.0 +14.5      
Total Volume and Open Interest 85,342 324,972 -4,142
Hang Seng Index(HKFE)
May14 140523 22918 22980 22862 22931 +16 55,973 92,916 +718
Jun14 140523 22731 22810 22699 22765 +22 3,537 11,381 +727
Total Volume and Open Interest 59,694 107,844 +1,489
DAX(EUREX)
Jun14 140523 9734.0 9782.5 9709.0 9764.0 +31.5 89,831 130,823 +2,556
Sep14 140523 9738.0 9786.5 9716.5 9771.0 +32.0 837 3,817 +114
Dec14 140523 9740.0 9778.0 9740.0 9778.0 +32.0 116 604 +23
Total Volume and Open Interest 90,784 135,244 +2,693
FT-SE 100(EURONEXT)
Jun14 140523 6809.50 6814.00 6782.00 6798.50 -16.50 78,095 593,709 +4,104
Sep14 140523 6762.00 6762.00 6740.00 6750.00 -16.50 37 1,455 +13
Dec14 140523 6723.00 6723.00 6723.00 6723.00 -16.50 23 169 +0
Total Volume and Open Interest 78,155 595,333 +4,117
SPI 200(SFE)
Jun14 140523 5487.0 5518.0 5478.0 5511.0 +23.0 29,395 246,727 +3,417
Sep14 140523 5439.0 5474.0 5439.0 5470.0 +23.0 121 3,083 +72
Dec14 140523 5471.0 5471.0 5471.0 5471.0 +28.0 31 2,748 +22
Total Volume and Open Interest 29,797 254,197 +3,761
FTSE MIB(ISE)
Jun14 140523 20400.00 20760.00 20275.00 20728.00 +392.00 30,772 50,165 +890
Sep14 140523 20275.00 20660.00 20275.00 20658.00 +397.00 60 599 -5
Dec14 140523 20340.00 20551.00 20340.00 20551.00 +392.00 0 36 +0
Total Volume and Open Interest 30,832 50,801 +885
KOSPI 200(KFE)
Jun14 140523 264.05 264.55 263.55 263.60 -0.50 156,442 111,782 +2,139
Sep14 140523 265.35 265.95 265.10 265.10 -0.45 432 4,516 +261
Dec14 140523 266.95 266.95 266.95 266.95 -0.50 0 527 +10
Total Volume and Open Interest 156,874 117,226 +2,410
GSCI(CME)
Jun14 140523 658.65 658.95 656.85 658.65 +1.70 68 8,824 +9
Jul14 140523 653.05 653.35 651.25 653.05 +1.70 0 42 +0
Aug14 140523 648.25 648.55 646.45 648.25 +1.70      
Total Volume and Open Interest 68 8,866 +9
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