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 28, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140528 1488.25 1502.00 1482.75 1497.75 +9.00 61,663 273,195 -1,991
Aug14 140528 1416.50 1430.50 1415.25 1428.25 +9.50 5,434 33,551 +835
Sep14 140528 1290.50 1299.50 1283.25 1294.75 +3.25 2,629 19,786 +150
Nov14 140528 1236.50 1248.00 1231.25 1243.00 +4.25 36,699 230,228 +3,878
Jan15 140528 1243.00 1253.00 1236.50 1248.50 +4.25 3,508 23,664 +947
Mar15 140528 1246.50 1256.50 1240.50 1252.00 +4.25 2,615 10,457 +590
May15 140528 1246.50 1257.00 1241.25 1253.50 +5.00 1,652 8,157 +575
Jul15 140528 1249.50 1260.00 1244.75 1257.00 +5.00 577 9,354 +111
Aug15 140528 1241.00 1242.50 1237.50 1242.50 +5.00 1 30 +0
Sep15 140528 1218.00 1218.00 1214.75 1218.00 +3.25 0 16 +0
Nov15 140528 1202.00 1211.00 1198.50 1208.00 +3.75 559 15,024 +269
Jan16 140528 1202.50 1208.25 1201.75 1208.25 +3.25 0 32 +0
Mar16 140528 1201.25 1201.25 1198.00 1201.25 +3.25 0 9 +0
May16 140528 1200.50 1200.50 1198.25 1200.50 +2.25 0 1 +0
Total Volume and Open Interest 115,346 623,752 +5,367
Soybean Meal(CBOT)
Jul14 140528 494.00 500.80 492.70 498.50 +4.30 26,708 156,673 -1,078
Aug14 140528 466.80 473.00 465.70 471.20 +4.80 4,203 29,266 +947
Sep14 140528 431.10 435.10 429.40 434.40 +3.80 1,009 12,178 +3
Oct14 140528 401.70 406.80 399.70 406.40 +4.10 1,036 13,238 -88
Dec14 140528 399.10 404.10 396.70 403.30 +3.90 11,659 74,174 +1,645
Jan15 140528 397.60 401.70 395.20 401.70 +3.70 907 8,458 +6
Mar15 140528 398.00 401.90 395.60 401.80 +3.50 493 7,695 -80
May15 140528 396.70 401.80 394.80 400.90 +3.90 1,120 5,270 -44
Jul15 140528 397.00 402.00 394.80 400.90 +3.70 495 5,327 +159
Aug15 140528 397.40 398.70 394.90 398.70 +3.80 50 367 +0
Total Volume and Open Interest 47,779 314,438 +1,468
Soybean Oil(CBOT)
Jul14 140528 40.00 40.33 39.50 39.63 -0.31 28,736 160,235 -2,034
Aug14 140528 40.00 40.36 39.55 39.70 -0.29 7,788 22,706 +549
Sep14 140528 40.00 40.35 39.59 39.75 -0.29 2,093 12,769 +352
Oct14 140528 39.89 40.31 39.50 39.66 -0.30 1,964 12,879 -141
Dec14 140528 40.09 40.48 39.64 39.80 -0.31 9,581 84,854 +1,673
Jan15 140528 40.21 40.60 39.83 39.95 -0.30 454 7,979 -8
Mar15 140528 40.37 40.76 39.99 40.12 -0.30 280 4,081 +30
May15 140528 40.52 40.85 40.20 40.27 -0.31 616 3,395 +327
Jul15 140528 40.66 41.02 40.39 40.46 -0.28 166 2,085 +48
Aug15 140528 40.66 40.75 40.45 40.49 -0.26 5 567 +2
Total Volume and Open Interest 51,707 313,387 +807
Canola(WCE)
Jul14 140528 462.8 466.9 455.1 466.5 +7.1 1,831 65,194 -308
Nov14 140528 463.9 470.1 458.1 469.8 +7.7 1,789 63,398 +797
Jan15 140528 471.4 475.2 463.7 474.7 +7.9 80 19,142 +77
Mar15 140528 473.2 476.9 470.2 476.9 +8.6 2 5,705 -2
May15 140528 478.5 478.5 478.5 478.5 +9.0 0 4,094 +0
Total Volume and Open Interest 3,702 159,077 +564
Corn(CBOT)
Jul14 140528 469.75 473.00 466.50 472.50 +2.75 85,635 544,338 -5,895
Sep14 140528 466.00 469.75 463.50 469.25 +3.00 25,472 218,067 +6,115
Dec14 140528 465.00 470.00 463.50 469.50 +3.75 33,387 416,234 +3,917
Mar15 140528 474.25 479.25 473.00 478.75 +4.00 2,289 63,934 +160
May15 140528 481.00 485.00 479.25 485.00 +3.75 702 14,163 +14
Jul15 140528 486.00 491.50 485.00 490.75 +3.50 1,530 25,229 +661
Sep15 140528 476.25 481.50 476.00 481.50 +4.25 3 2,181 +1
Dec15 140528 470.00 474.50 469.00 474.00 +3.50 1,403 45,120 +282
Mar16 140528 479.00 482.75 478.50 482.75 +4.00 56 770 +6
May16 140528 482.50 486.75 482.50 486.75 +4.00 24 73 +9
Total Volume and Open Interest 150,548 1,332,858 +5,292
Wheat(CBOT)
Jul14 140528 637.25 641.75 633.00 638.75 -2.25 58,007 207,227 -1,498
Sep14 140528 650.00 653.00 645.00 650.50 -2.50 24,116 62,658 -1,101
Dec14 140528 668.25 672.50 664.25 670.00 -2.50 19,969 71,734 -2,268
Mar15 140528 686.25 689.50 681.50 686.75 -2.75 3,220 22,084 +314
May15 140528 694.00 697.50 692.50 694.50 -3.00 363 3,161 +85
Jul15 140528 697.50 699.75 692.00 697.50 -2.25 1,199 11,928 +567
Total Volume and Open Interest 106,982 383,976 -3,865
Wheat(KCBT)
Jul14 140528 736.00 740.25 729.25 736.00 -2.25 8,042 80,610 -1,045
Sep14 140528 743.25 745.25 736.75 743.50 -1.75 2,305 22,947 +444
Dec14 140528 754.75 756.75 748.50 755.50 -0.75 3,784 32,818 +305
Mar15 140528 757.00 761.00 754.00 760.00 -0.75 380 3,888 +32
May15 140528 758.25 758.75 758.25 758.25 -0.50 39 492 +3
Jul15 140528 749.50 750.00 743.50 749.25 -0.75 92 2,639 +41
Total Volume and Open Interest 14,673 144,162 -206
Wheat(MGE)
Jul14 140528 718.00 719.50 710.50 718.00 -0.50 2,820 31,377 -311
Sep14 140528 727.00 727.25 718.50 725.75 -0.25 1,712 16,862 +178
Dec14 140528 736.25 736.75 728.25 735.00 -0.50 1,820 17,325 +333
Mar15 140528 740.00 743.75 738.50 742.50 -0.75 56 5,344 -13
May15 140528 747.00 747.50 746.50 746.50 -0.75 31 482 +5
Total Volume and Open Interest 6,466 71,858 +193
Oats(CBOT)
Jul14 140528 340.00 350.75 337.00 349.75 +10.00 289 4,433 -77
Sep14 140528 327.00 338.75 327.00 338.75 +9.00 3 258 +1
Dec14 140528 325.00 328.00 322.25 327.50 +1.75 163 2,541 +25
Mar15 140528 323.75 323.75 322.25 323.75 +1.50 4 169 +1
Total Volume and Open Interest 459 7,409 -50
Rough Rice(CBOT)
Jul14 140528 15.07 15.09 14.95 15.05 -0.04 186 5,610 -370
Sep14 140528 14.44 14.48 14.36 14.39 -0.05 49 1,977 +12
Nov14 140528 14.54 14.59 14.50 14.51 -0.03 60 580 -35
Jan15 140528 14.66 14.68 14.66 14.66 -0.02 26 1 +0
Total Volume and Open Interest 380 8,219 -347
Live Cattle(CME)
Jun14 140528 135.700 136.485 135.485 136.150 +0.550 12,755 71,169 -4,470
Aug14 140528 136.935 137.485 136.685 137.100 +0.350 18,039 161,936 -2,111
Oct14 140528 140.750 141.450 140.550 141.325 +0.640 5,125 56,544 +145
Dec14 140528 143.950 144.900 143.900 144.700 +0.750 5,172 33,859 +1,546
Feb15 140528 145.985 146.900 145.985 146.750 +0.600 1,668 14,221 +113
Apr15 140528 146.735 147.630 146.735 147.500 +0.465 544 6,193 +5
Total Volume and Open Interest 43,493 346,764 -4,749
Feeder Cattle(CME)
Aug14 140528 193.800 195.900 193.630 195.580 +2.080 3,200 27,425 +1
Sep14 140528 194.900 196.800 194.800 196.500 +1.700 645 4,488 +44
Oct14 140528 194.880 196.880 194.750 196.650 +1.770 1,018 6,776 +37
Nov14 140528 194.200 195.985 194.130 195.785 +1.635 457 3,310 +142
Jan15 140528 189.850 191.380 189.850 191.080 +1.145 229 2,733 +111
Mar15 140528 188.500 189.880 188.500 189.600 +1.350 17 527 +4
Apr15 140528 189.600 190.630 189.600 190.235 +0.235 6 121 +4
Total Volume and Open Interest 5,572 45,380 +343
Lean Hogs(CME)
Jun14 140528 115.700 115.930 113.500 114.550 -1.950 9,871 39,319 -1,973
Jul14 140528 123.050 123.050 120.430 121.285 -2.145 11,498 63,677 -1,171
Aug14 140528 126.300 126.300 123.800 124.785 -2.015 6,891 53,078 +694
Oct14 140528 105.900 105.900 104.285 105.200 -0.800 4,275 45,113 -71
Dec14 140528 95.100 95.285 93.980 95.000 -0.300 4,939 34,483 +1,308
Feb15 140528 89.580 90.200 89.250 90.180 +0.350 560 11,626 +59
Apr15 140528 87.750 88.635 87.750 88.000 -0.200 262 7,154 +12
May15 140528 92.100 92.300 91.700 91.700 -0.500 4 322 +3
Total Volume and Open Interest 38,493 257,855 -1,085
Class III Milk(CME)
May14 140528 22.55 22.57 22.53 22.57 unch 93 4,769 +26
Jun14 140528 21.61 21.78 21.03 21.03 -0.75 342 4,761 +29
Jul14 140528 21.24 21.44 20.57 20.57 -0.75 138 3,573 +38
Aug14 140528 20.75 20.88 20.01 20.12 -0.64 84 2,955 +43
Sep14 140528 20.68 20.77 20.11 20.34 -0.36 55 2,624 +34
Total Volume and Open Interest 993 27,977 +317
Cocoa(ICE)
Jul14 140528 3037 3037 3018 3029 -2 0 90,528 +986
Sep14 140528 3036 3042 3023 3035 -4 0 43,814 +868
Dec14 140528 3031 3043 3024 3036 -3 0 43,720 +1,859
Mar15 140528 3031 3040 3023 3034 -3 0 25,049 +1,263
May15 140528 3037 3038 3021 3030 -2 0 4,502 -16
Jul15 140528 3032 3033 3013 3024 unch 0 2,738 +56
Sep15 140528 3020 3020 3020 3020 unch 0 838 +5
Total Volume and Open Interest 0 211,582 +5,113
Coffee "C"(ICE)
Jul14 140528 178.75 179.25 170.80 176.15 -3.20 0 74,505 -541
Sep14 140528 180.35 181.50 173.25 178.55 -3.15 0 33,152 +739
Dec14 140528 184.50 184.55 176.55 181.90 -3.00 0 28,786 +59
Mar15 140528 186.40 186.55 179.55 184.65 -2.95 0 15,744 +97
May15 140528 186.65 186.65 181.00 185.75 -2.75 0 3,849 -10
Jul15 140528 186.20 186.50 181.90 185.95 -2.55 0 1,154 +21
Total Volume and Open Interest 0 164,560 +377
Orange Juice(ICE)
Jul14 140528 156.75 159.40 156.00 157.90 -0.15 0 13,858 -113
Sep14 140528 159.75 160.80 159.05 159.75 -0.10 0 2,546 +70
Nov14 140528 161.30 161.30 161.15 161.15 +0.20 0 832 +27
Jan15 140528 163.70 163.70 162.90 162.90 +0.10 0 283 +7
Mar15 140528 162.45 162.45 162.45 162.45 +0.10 0 2 +0
May15 140528 162.45 162.45 162.45 162.45 +0.10      
Total Volume and Open Interest 0 17,521 -9
Sugar #11(ICE)
Jul14 140528 17.02 17.18 17.01 17.11 +0.09 0 373,822 -5,417
Oct14 140528 17.90 18.01 17.87 17.95 +0.08 0 222,435 +1,799
Mar15 140528 18.85 18.94 18.79 18.88 +0.08 0 121,336 +1,405
May15 140528 18.79 18.89 18.78 18.85 +0.07 0 25,842 +90
Jul15 140528 18.75 18.85 18.75 18.81 +0.06 0 30,620 +438
Oct15 140528 18.85 19.03 18.85 18.98 +0.06 0 18,789 +355
Mar16 140528 19.37 19.45 19.37 19.40 +0.06 0 11,601 -9
May16 140528 19.33 19.35 19.33 19.35 +0.06 0 2,224 +30
Total Volume and Open Interest 0 816,731 -1,292
London Cocoa(LCE)
Jul14 140528 1914 1923 1912 1922 +9 10,616 64,610 -2,855
Sep14 140528 1906 1913 1904 1911 +5 7,669 56,801 +1,546
Dec14 140528 1895 1900 1892 1898 +4 3,778 51,069 +431
Mar15 140528 1883 1890 1882 1889 +6 2,780 58,189 +954
May15 140528 1874 1880 1874 1879 +5 1,536 17,576 +899
Jul15 140528 1868 1874 1868 1873 +5 317 1,189 +21
Sep15 140528 1868 1868 1868 1868 +5 42 1,311 -4
Total Volume and Open Interest 26,738 251,968 +1,449
London Sugar(LCE)
Aug14 140528 465.60 467.80 464.30 467.20 +1.90 4,603 40,242 -998
Oct14 140528 473.10 475.30 471.90 474.90 +1.80 1,555 23,087 +125
Dec14 140528 485.00 486.30 483.20 486.20 +2.20 784 8,778 +57
Mar15 140528 494.90 497.40 494.30 497.20 +2.10 577 6,407 +86
May15 140528 500.00 502.00 499.30 502.00 +1.80 60 2,403 +8
Total Volume and Open Interest 7,619 83,060 -623
Cotton(ICE)
Jul14 140528 85.26 85.77 83.86 84.87 -0.10 0 105,009 -4,656
Oct14 140528 77.65 77.75 77.53 77.67 -0.22 0 120 -2
Dec14 140528 77.88 77.97 77.00 77.72 -0.14 0 72,556 +1,092
Mar15 140528 77.80 77.92 77.00 77.79 -0.09 0 7,265 +780
May15 140528 78.94 79.00 78.12 78.94 -0.15 0 693 +29
Jul15 140528 80.06 80.06 79.17 79.99 -0.18 0 906 +39
Total Volume and Open Interest 0 187,599 -2,702
Lumber(CME)
Jul14 140528 316.8 316.9 312.0 312.0 -4.9 301 3,615 +17
Sep14 140528 321.0 321.0 316.0 317.4 -3.9 53 734 +7
Nov14 140528 320.0 320.0 316.0 319.8 -1.5 2 114 +1
Jan15 140528 326.0 328.0 322.0 325.5 -1.8 0 20 +0
Total Volume and Open Interest 356 4,484 +25
Crude Oil(NYM)
Jul14 140528 104.14 104.39 102.64 102.72 -1.39 160,563 324,336 -11,509
Aug14 140528 103.20 103.47 101.93 101.99 -1.19 55,912 163,816 +478
Sep14 140528 102.08 102.38 100.97 101.02 -1.08 35,867 135,982 -2,852
Oct14 140528 101.02 101.27 99.95 99.99 -0.99 15,032 80,271 -178
Nov14 140528 100.00 100.17 98.98 98.99 -0.91 7,630 54,672 +449
Dec14 140528 98.83 99.18 98.01 98.05 -0.85 30,039 236,313 +844
Jan15 140528 97.87 97.99 97.11 97.11 -0.79 2,412 55,424 -20
Feb15 140528 97.10 97.10 96.24 96.24 -0.71 1,267 29,794 +108
Mar15 140528 96.27 96.39 95.46 95.47 -0.64 3,371 52,843 +384
Apr15 140528 95.41 95.41 94.74 94.74 -0.57 687 22,459 +23
May15 140528 94.62 94.62 94.11 94.11 -0.50 946 19,747 +219
Jun15 140528 94.09 94.28 93.55 93.55 -0.44 8,780 76,746 +1,193
Jul15 140528 92.90 92.90 92.90 92.90 -0.38 1,141 20,544 +456
Aug15 140528 92.90 92.90 92.31 92.31 -0.32 357 17,335 +23
Sep15 140528 91.83 91.83 91.83 91.83 -0.26 645 25,423 +21
Oct15 140528 91.39 91.39 91.39 91.39 -0.22 789 16,346 +123
Total Volume and Open Interest 340,060 1,633,875 -8,919
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 140528 104.150 104.375 102.650 102.725 -1.375 2,779 4,103 +247
Aug14 140528 103.150 103.400 101.975 102.000 -1.175 183 267 -101
Sep14 140528 102.025 102.325 101.000 101.025 -1.075 216 1,218 -74
Oct14 140528 100.000 100.000 100.000 100.000 -0.975 134 458 +130
Nov14 140528 99.000 99.000 99.000 99.000 -0.900 2 66 +2
Dec14 140528 98.800 98.800 98.050 98.050 -0.850 24 414 +2
Jan15 140528 97.100 97.100 97.100 97.100 -0.800 0 1 +0
Feb15 140528 96.250 96.250 96.250 96.250 -0.700 0 1 +0
Total Volume and Open Interest 3,338 6,606 +206
Heating Oil(NYM)
Jun14 140528 294.60 294.96 291.94 293.06 -0.93 28,256 23,553 -4,835
Jul14 140528 294.20 294.98 291.82 293.04 -0.90 39,352 79,134 +4,612
Aug14 140528 294.28 294.93 292.04 293.15 -0.87 11,879 30,635 +579
Sep14 140528 294.98 294.98 292.23 293.32 -0.80 6,838 23,895 +447
Oct14 140528 294.92 294.94 292.23 293.43 -0.68 3,261 15,349 +27
Nov14 140528 294.65 294.88 292.23 293.51 -0.56 2,295 9,304 -33
Dec14 140528 294.55 294.82 292.23 293.53 -0.45 5,223 29,630 +217
Jan15 140528 294.71 294.71 292.12 293.50 -0.37 389 10,199 +200
Feb15 140528 293.27 293.97 291.88 292.92 -0.35 377 4,291 +8
Mar15 140528 292.65 292.87 291.49 291.76 -0.29 723 5,255 +40
Apr15 140528 290.42 291.30 289.96 290.15 -0.27 494 3,460 +34
May15 140528 289.00 289.00 288.55 288.72 -0.22 267 2,527 +13
Jun15 140528 287.23 288.69 286.85 287.50 -0.20 434 14,649 -3
Jul15 140528 286.64 286.64 286.64 286.64 -0.20 61 942 +29
Total Volume and Open Interest 100,642 266,890 +1,794
RBOB Gasoline(ICE)
Jun14 140528 299.70 301.60 298.12 300.59 +1.07 39,833 37,812 -9,033
Jul14 140528 298.10 299.99 296.47 298.81 +0.74 53,270 127,409 +4,108
Aug14 140528 294.88 296.41 293.45 295.34 +0.27 21,610 47,318 -750
Sep14 140528 290.82 291.95 289.55 290.91 -0.09 13,582 38,497 +2,121
Oct14 140528 275.37 275.37 273.42 274.25 -0.58 7,445 27,357 +616
Nov14 140528 270.75 270.75 268.68 269.50 -0.65 4,203 17,881 +1,220
Dec14 140528 267.50 267.60 265.57 266.41 -0.64 3,176 22,376 +70
Jan15 140528 265.59 265.59 263.75 264.65 -0.57 880 8,978 +308
Feb15 140528 264.55 264.57 263.21 264.16 -0.50 656 4,365 +176
Mar15 140528 265.01 265.01 264.66 264.66 -0.46 910 3,557 +30
Total Volume and Open Interest 146,555 341,836 -825
e-miNY RBOB Gasoline(NYM)
Jun14 140528 300.60 300.60 300.59 300.60 +1.10 0 1 +0
Jul14 140528 298.80 298.81 298.80 298.80 +0.70      
Aug14 140528 295.30 295.34 295.30 295.30 +0.20      
Sep14 140528 290.90 290.91 290.90 290.90 -0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140528 4.496 4.635 4.482 4.619 +0.114 38,686 16,243 -4,465
Jul14 140528 4.496 4.627 4.488 4.615 +0.104 48,354 221,158 -1,535
Aug14 140528 4.482 4.602 4.472 4.592 +0.100 10,122 68,677 +644
Sep14 140528 4.456 4.561 4.439 4.554 +0.095 11,321 74,241 +2,752
Oct14 140528 4.443 4.555 4.432 4.545 +0.090 9,906 99,888 -732
Nov14 140528 4.474 4.577 4.474 4.570 +0.087 5,534 44,079 +309
Dec14 140528 4.561 4.665 4.561 4.656 +0.083 2,661 72,773 -27
Jan15 140528 4.620 4.724 4.620 4.713 +0.077 6,271 67,401 +128
Feb15 140528 4.631 4.690 4.615 4.683 +0.074 1,873 27,679 -199
Mar15 140528 4.499 4.588 4.499 4.587 +0.074 4,793 50,809 +130
Apr15 140528 4.114 4.143 4.090 4.141 +0.039 3,672 56,857 -35
May15 140528 4.088 4.110 4.080 4.109 +0.027 886 25,576 -225
Jun15 140528 4.104 4.133 4.098 4.131 +0.025 291 16,692 +40
Jul15 140528 4.132 4.159 4.129 4.154 +0.023 138 10,160 -11
Aug15 140528 4.130 4.150 4.130 4.150 +0.021 411 12,793 -137
Sep15 140528 4.117 4.136 4.117 4.136 +0.021 237 7,889 -9
Total Volume and Open Interest 146,200 979,804 -3,561
Brent Crude Oil(ICE)
Jul14 140528 110.22 110.40 109.41 109.81 -0.21 143,657 309,531 +0
Aug14 140528 109.44 109.69 108.77 109.11 -0.21 84,901 262,536 +0
Sep14 140528 108.75 108.95 108.09 108.43 -0.17 44,185 178,205 +0
Oct14 140528 108.10 108.32 107.52 107.85 -0.15 22,571 85,513 +0
Nov14 140528 107.59 107.81 107.04 107.35 -0.15 10,723 64,872 +0
Dec14 140528 107.11 107.34 106.58 106.88 -0.15 41,372 172,630 +0
Jan15 140528 106.74 106.87 106.14 106.43 -0.15 4,562 51,572 +0
Feb15 140528 106.41 106.41 105.70 105.99 -0.14 3,859 27,097 +0
Mar15 140528 105.97 105.97 105.29 105.58 -0.12 3,798 34,111 +0
Apr15 140528 105.16 105.16 105.16 105.16 -0.10 837 21,999 +0
May15 140528 104.76 104.76 104.76 104.76 -0.09 719 16,058 +0
Jun15 140528 104.52 104.71 104.09 104.36 -0.07 8,841 80,832 +0
Jul15 140528 104.03 104.03 104.03 104.03 -0.05 847 17,219 +0
Aug15 140528 103.64 103.64 103.64 103.64 -0.04 675 11,680 +0
Total Volume and Open Interest 388,575 1,584,250 +0
Gas Oil(ICE)
Jun14 140528 910.50 912.00 902.00 903.50 -8.50 36,173 113,659 +0
Jul14 140528 910.00 911.75 902.50 903.75 -7.75 38,449 109,197 +0
Aug14 140528 911.00 911.50 902.75 904.25 -7.00 23,504 58,715 +0
Sep14 140528 911.00 911.00 903.25 904.75 -6.25 12,957 45,760 +0
Oct14 140528 910.25 910.25 902.50 904.25 -5.75 4,872 38,704 +0
Nov14 140528 908.00 908.25 901.00 902.75 -5.50 1,555 24,069 +0
Dec14 140528 905.50 906.25 898.50 900.50 -5.25 8,333 80,671 +0
Jan15 140528 902.50 902.75 896.00 897.50 -5.00 543 15,104 +0
Total Volume and Open Interest 126,386 485,879 +0
Ethanol(CBOT)
Jun14 140528 2.331 2.354 2.325 2.351 +0.033 157 671 -72
Jul14 140528 2.216 2.249 2.215 2.243 +0.028 315 1,825 -2
Aug14 140528 2.124 2.146 2.124 2.135 +0.017 228 1,370 +106
Sep14 140528 2.030 2.050 2.026 2.038 +0.012 58 731 +40
Oct14 140528 1.980 1.980 1.968 1.968 +0.001 12 727 +6
Nov14 140528 1.915 1.915 1.913 1.913 +0.001 58 440 +1
Dec14 140528 1.870 1.870 1.862 1.867 unch 16 567 +1
Jan15 140528 1.834 1.834 1.824 1.824 -0.008 108 484 +0
Total Volume and Open Interest 952 7,228 +80
WTI Crude Oil(ICE)
Jul14 140528 104.07 104.39 102.67 102.72 -1.39 31,277 82,455 +0
Aug14 140528 103.27 103.46 101.95 101.99 -1.19 15,210 44,053 +0
Sep14 140528 102.21 102.32 100.99 101.02 -1.08 7,274 39,516 +0
Oct14 140528 101.16 101.22 99.99 99.99 -0.99 1,647 17,534 +0
Nov14 140528 99.61 99.61 98.99 98.99 -0.91 660 14,059 +0
Dec14 140528 99.01 99.01 98.04 98.05 -0.85 10,467 106,682 +0
Jan15 140528 98.01 98.01 97.11 97.11 -0.79 239 10,632 +0
Feb15 140528 96.24 96.24 96.24 96.24 -0.71 90 3,193 +0
Mar15 140528 95.47 95.47 95.47 95.47 -0.64 1,286 14,619 +0
Apr15 140528 94.74 94.74 94.74 94.74 -0.57 68 1,505 +0
May15 140528 94.11 94.11 94.11 94.11 -0.50 218 1,889 +0
Jun15 140528 93.97 93.97 93.55 93.55 -0.44 4,521 31,202 +0
Jul15 140528 92.90 92.90 92.90 92.90 -0.38 177 1,562 +0
Aug15 140528 92.31 92.31 92.31 92.31 -0.32 43 1,293 +0
Sep15 140528 91.83 91.83 91.83 91.83 -0.26 170 6,409 +0
Oct15 140528 91.39 91.39 91.39 91.39 -0.22 15 417 +0
Total Volume and Open Interest 77,199 500,039 +0
US Dollar Index(ICE)
Jun14 140528 80.400 80.630 80.380 80.620 +0.215 10,912 45,442 +0
Sep14 140528 80.550 80.745 80.500 80.732 +0.215 392 2,799 +0
Dec14 140528 80.720 80.872 80.720 80.872 +0.215 9 203 +0
Total Volume and Open Interest 11,313 48,472 +0
Australian Dollar(CME)
Jun14 140528 92.46 92.58 92.02 92.13 -0.34 42,803 105,336 +959
Sep14 140528 91.90 92.00 91.45 91.55 -0.34 386 2,138 +50
Dec14 140528 90.95 91.32 90.95 90.98 -0.34 8 21 +0
Total Volume and Open Interest 43,197 107,504 +1,009
British Pound(CME)
Jun14 140528 168.07 168.13 166.94 167.07 -1.01 55,260 237,048 -2,105
Sep14 140528 167.98 168.00 166.85 166.95 -1.01 381 2,629 +37
Dec14 140528 166.92 167.81 166.81 166.81 -1.00 1 86 +0
Total Volume and Open Interest 55,642 239,887 -2,068
Canadian Dollar(CME)
Jun14 140528 92.03 92.18 91.81 91.85 -0.20 38,433 113,447 +1,478
Sep14 140528 91.88 91.97 91.63 91.65 -0.20 473 8,314 +79
Dec14 140528 91.70 91.70 91.44 91.45 -0.20 198 2,881 +45
Mar15 140528 91.25 91.45 91.25 91.25 -0.20 18 463 +0
Total Volume and Open Interest 39,144 125,404 +1,602
Japanese Yen(CME)
Jun14 140528 98.04 98.40 98.01 98.19 +0.11 84,342 157,044 -1,679
Sep14 140528 98.10 98.45 98.10 98.25 +0.11 1,399 3,700 +1,244
Dec14 140528 98.38 98.38 98.21 98.32 +0.11 7 117 +5
Total Volume and Open Interest 85,748 160,923 -430
Swiss Franc(CME)
Jun14 140528 111.53 111.58 111.24 111.34 -0.18 17,900 50,087 +827
Sep14 140528 111.57 111.63 111.39 111.45 -0.18 108 547 +66
Dec14 140528 111.71 111.76 111.58 111.58 -0.18 0 143 +0
Total Volume and Open Interest 18,009 50,780 +893
EuroFX(CME)
Jun14 140528 136.34 136.38 135.86 135.93 -0.41 121,505 250,345 +752
Sep14 140528 136.34 136.38 135.87 135.94 -0.41 2,832 18,457 +1,883
Dec14 140528 136.22 136.38 135.92 135.96 -0.42 1,089 5,583 +1,021
Total Volume and Open Interest 125,459 274,690 +3,656
Mexican Peso(CME)
Jun14 140528 776.25 777.00 774.75 775.50 -0.50 14,569 123,847 +40
Jul14 140528 773.75 774.25 773.75 773.75 -0.50 1,000 0 +0
Total Volume and Open Interest 17,123 156,603 +378
Brazilian Real(CME)
Jun14 140528 444.85 447.30 444.55 446.80 +0.95 751 12,842 -634
Jul14 140528 441.20 443.80 441.20 443.30 +0.95 1 316 +1
Aug14 140528 439.40 439.55 437.60 439.40 +0.90      
Sep14 140528 434.00 435.90 433.85 435.80 +0.95 706 1,246 +706
Total Volume and Open Interest 1,458 20,928 +73
30-Year T-Bonds(CBOT)
Jun14 140528 137~120 138~230 137~100 138~210 +1~090 205,207 687,917 -31,173
Sep14 140528 136~190 138~000 136~170 137~290 +1~090 41,609 92,311 +23,806
Dec14 140528 136~220 136~220 136~220 136~220 +1~090 9 51 +9
Total Volume and Open Interest 246,825 780,279 -7,358
10-Year T-Notes(CBOT)
Jun14 140528 125~285 126~170 125~280 126~155 +0~185 808,374 2,374,627 -93,369
Sep14 140528 125~025 125~240 125~020 125~225 +0~190 231,144 432,117 +137,643
Dec14 140528 124~135 124~300 124~110 124~300 +0~190      
Total Volume and Open Interest 1,039,518 2,806,744 +44,274
5-Year T-Notes(CBOT)
Jun14 140528 120~106 120~212 120~104 120~202 +0~092 551,136 1,761,441 -102,323
Sep14 140528 119~190 120~206 119~186 119~290 +0~100 227,143 428,345 +146,486
Dec14 140528 119~290 119~290 119~190 119~290 +0~100      
Total Volume and Open Interest 778,279 2,189,786 +44,163
2 Year T-Notes(CBOT)
Jun14 140528 110~032 110~046 110~030 110~042 +0~012 246,939 853,581 -124,244
Sep14 140528 109~274 109~292 109~272 109~290 +0~016 172,747 344,944 +92,088
Dec14 140528 109~290 109~290 109~272 109~290 +0~016      
Total Volume and Open Interest 419,686 1,198,525 -32,156
Eurodollars(CME)
Jun14 140528 99.772 99.775 99.770 99.772 unch 62,329 729,200 +4,011
Sep14 140528 99.760 99.765 99.760 99.760 unch 40,023 741,488 -1,759
Dec14 140528 99.730 99.740 99.730 99.730 unch 70,862 872,984 -7,714
Mar15 140528 99.665 99.680 99.665 99.665 unch 79,302 985,299 -8,768
Jun15 140528 99.530 99.550 99.525 99.535 +0.010 92,487 1,106,616 -7,668
Sep15 140528 99.345 99.380 99.340 99.370 +0.030 76,470 1,106,107 -4,631
Dec15 140528 99.110 99.170 99.110 99.160 +0.050 95,891 1,490,856 -3,404
Mar16 140528 98.865 98.940 98.860 98.925 +0.065 106,634 992,010 +7,580
Jun16 140528 98.595 98.685 98.595 98.670 +0.075 99,578 829,063 +11,309
Sep16 140528 98.335 98.425 98.335 98.415 +0.080 73,778 547,136 +10,592
Dec16 140528 98.080 98.175 98.080 98.165 +0.085 85,071 776,695 +6,870
Mar17 140528 97.865 97.960 97.865 97.950 +0.085 57,952 455,144 +3,974
Jun17 140528 97.650 97.745 97.650 97.735 +0.085 45,076 257,132 -2,416
Sep17 140528 97.460 97.560 97.455 97.545 +0.085 54,024 201,940 -2,299
Dec17 140528 97.275 97.375 97.275 97.365 +0.090 34,160 204,591 -3,145
Mar18 140528 97.115 97.220 97.115 97.210 +0.090 19,280 125,228 +38
Jun18 140528 96.965 97.065 96.965 97.055 +0.090 8,401 147,146 -449
Sep18 140528 96.815 96.935 96.815 96.920 +0.090 5,545 53,936 +422
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140528 150~08 152~05 150~05 152~04 +1~29 61,685 441,571 -18,416
Sep14 140528 149~13 150~30 148~31 150~30 +1~30 34,432 67,334 +20,942
Dec14 140528 150~30 150~30 150~30 150~30 +1~30      
Total Volume and Open Interest 96,117 508,905 +2,526
30 Day Federal Funds(CBOT)
May14 140528 99.910 99.912 99.910 99.912 unch 531 30,048 +58
Jun14 140528 99.910 99.910 99.905 99.910 unch 151 24,035 +120
Jul14 140528 99.905 99.905 99.900 99.905 unch 170 29,345 -123
Aug14 140528 99.900 99.900 99.900 99.900 unch 177 18,736 -41
Sep14 140528 99.900 99.900 99.895 99.900 unch 161 20,425 -16
Oct14 140528 99.895 99.895 99.895 99.895 unch 303 15,289 -23
Total Volume and Open Interest 9,374 365,627 +98
3-Mth Euro-Yen(CME)
Jun14 140528 99.805 99.805 99.805 99.805 unch      
Sep14 140528 99.810 99.810 99.810 99.810 unch      
Dec14 140528 99.805 99.805 99.805 99.805 unch      
Mar15 140528 99.805 99.805 99.805 99.805 unch      
Jun15 140528 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140528 99.795 99.795 99.795 99.795 unch      
Dec15 140528 99.780 99.780 99.780 99.780 unch      
Mar16 140528 99.640 99.640 99.640 99.640 unch      
Jun16 140528 99.500 99.500 99.500 99.500 unch      
Sep16 140528 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140527 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140527 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140527 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140527 99.81 99.81 99.81 99.81 unch      
Jun15 140527 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140527 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140527 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140527 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140527 145.25 145.28 145.21 145.25 unch 733 19,234 -358
Sep14 140527 144.93 144.95 144.93 144.95 unch 56 135 +96
Dec14 140527 144.38 144.38 144.38 144.38 unch      
Total Volume and Open Interest 789 19,369 -262
Euro-Bund(EUREX)
Jun14 140528 146.50 147.09 146.41 147.04 +0.64 111,404 1,121,003 -6,319
Sep14 140528 145.36 145.92 145.25 145.89 +0.66 5,326 71,631 +1,616
Dec14 140528 144.04 144.04 144.04 144.04 +0.64 0 3 +0
Total Volume and Open Interest 116,730 1,192,637 -4,703
Euro-Bobl(EUREX)
Jun14 140528 126.75 126.92 126.72 126.89 +0.15 93,417 857,752 -11,144
Sep14 140528 127.55 127.72 127.55 127.70 +0.17 5,037 51,307 +3,633
Dec14 140528 126.89 126.89 126.89 126.89 +0.15      
Total Volume and Open Interest 98,454 909,059 -7,511
3-Mth Euribor(EUREX)
Jun14 140528 99.750 99.750 99.740 99.750 unch 2 1,657 +1
Sep14 140528 99.805 99.810 99.805 99.810 unch 0 4,317 +0
Dec14 140528 99.810 99.820 99.810 99.820 unch 0 2,283 +0
Total Volume and Open Interest 3 31,478 +2
Long Gilt(LIFFE)
Jun14 140528 111~00 111~25 110~32 111~25 +0~29 490,667 320,441 -52,675
Sep14 140528 110~04 110~28 110~02 110~27 +0~29 414,848 66,193 +62,974
Total Volume and Open Interest 905,515 386,634 +18,164
3-Mth Short Sterling(LIFFE)
Jun14 140528 99.46 99.47 99.46 99.47 +0.01 15,804 324,806 +3,460
Sep14 140528 99.41 99.42 99.41 99.42 +0.01 21,310 423,829 -838
Dec14 140528 99.27 99.29 99.26 99.29 +0.03 30,751 395,236 -18,027
Mar15 140528 99.08 99.11 99.07 99.11 +0.04 36,439 343,151 +8,878
Jun15 140528 98.85 98.91 98.85 98.90 +0.05 37,127 316,390 -1,772
Sep15 140528 98.63 98.69 98.63 98.68 +0.06 27,498 276,372 -67
Total Volume and Open Interest 304,114 3,274,806 +2,694
3-Mth Euribor(LIFFE)
Jun14 140528 99.745 99.750 99.735 99.750 unch 14,712 451,473 +0
Sep14 140528 99.800 99.815 99.790 99.810 unch 22,825 399,355 +0
Dec14 140528 99.810 99.820 99.800 99.820 unch 13,816 393,478 +0
Total Volume and Open Interest 158,652 3,687,773 +0
3-Mth Aus T-Bills(SFE)
Jun14 140528 97.32 97.33 97.32 97.33 +0.01 3,466 105,166 -236
Sep14 140528 97.35 97.35 97.34 97.35 unch 3,388 188,771 -3,567
Dec14 140528 97.33 97.35 97.33 97.35 +0.01 16,069 204,940 -1,133
Mar15 140528 97.29 97.30 97.28 97.30 unch 17,224 181,792 -2,762
Jun15 140528 97.20 97.22 97.20 97.22 +0.01 11,423 119,248 -3,264
Sep15 140528 97.09 97.11 97.09 97.11 +0.01 5,074 85,965 -1,059
Dec15 140528 96.98 97.00 96.97 97.00 +0.02 2,948 47,589 -261
Mar16 140528 96.86 96.88 96.85 96.88 +0.02 780 27,769 -191
Jun16 140528 96.74 96.77 96.74 96.77 +0.02 336 2,894 -338
Sep16 140528 96.63 96.67 96.63 96.67 +0.02 30 1,571 -10
Total Volume and Open Interest 60,753 966,205 -12,811
10-Year Aus T-Bonds(SFE)
Jun14 140528 96.26 96.30 96.26 96.30 +0.04 55,357 619,372 -15,272
Sep14 140528 96.28 96.28 96.28 96.28 +0.04 0 15 +0
Total Volume and Open Interest 55,357 619,387 -15,272
3-Year Aus T-Bonds(SFE)
Jun14 140528 97.18 97.20 97.17 97.19 +0.01 72,446 747,540 -20,233
Sep14 140528 97.13 97.13 97.13 97.13 +0.01      
Total Volume and Open Interest 72,446 747,540 -20,233
Gold(CMX)
Jun14 140528 1264.0 1267.3 1255.8 1259.3 -6.2 146,979 99,147 -26,090
Aug14 140528 1264.0 1267.5 1256.1 1259.7 -6.0 78,706 175,399 +16,394
Oct14 140528 1262.2 1267.3 1256.8 1260.0 -6.0 3,100 13,383 +554
Dec14 140528 1265.4 1267.9 1256.9 1260.5 -5.9 3,923 49,251 +555
Feb15 140528 1266.2 1266.2 1260.0 1261.0 -5.9 188 7,118 +14
Apr15 140528 1265.7 1266.5 1261.5 1261.5 -5.9 39 8,165 -2
Jun15 140528 1266.5 1266.5 1262.0 1262.0 -5.9 157 7,838 +60
Aug15 140528 1267.1 1267.1 1262.8 1262.8 -5.9 4 4,718 +4
Oct15 140528 1263.7 1263.7 1263.7 1263.7 -5.9 0 438 +0
Dec15 140528 1269.4 1269.4 1262.3 1264.7 -6.0 46 11,024 -29
Feb16 140528 1266.2 1266.2 1266.2 1266.2 -6.0 5 848 +0
Total Volume and Open Interest 233,423 396,088 -8,529
Silver(CMX)
May14 140528 1903.5 1903.5 1903.5 1903.5 -0.4 11 110 -7
Jul14 140528 1907.0 1915.5 1897.0 1905.9 -0.8 28,736 101,868 +196
Sep14 140528 1910.5 1917.5 1900.5 1909.4 -0.8 3,848 12,046 +1,136
Dec14 140528 1915.5 1920.0 1905.0 1913.9 -0.8 2,298 16,196 +157
Mar15 140528 1918.5 1918.5 1917.0 1918.0 -0.8 39 3,955 +22
May15 140528 1923.0 1923.0 1920.7 1920.7 -0.8 10 1,244 -10
Jul15 140528 1923.3 1923.3 1923.3 1923.3 -0.8 10 2,753 +0
Total Volume and Open Interest 35,206 151,777 +1,466
Platinum(NYMEX)
Jul14 140528 1465.7 1468.8 1442.7 1462.7 +0.4 15,744 65,798 -646
Oct14 140528 1465.3 1465.8 1446.0 1462.8 +0.4 639 4,885 +583
Jan15 140528 1456.3 1463.1 1456.3 1463.1 +0.4 4 95 +0
Apr15 140528 1463.1 1463.1 1463.1 1463.1 +0.4      
Total Volume and Open Interest 16,436 70,868 -85
Palladium(NYMEX)
Jun14 140528 833.25 844.65 830.55 839.85 +9.20 10,350 19,545 -4,449
Sep14 140528 834.20 845.00 831.50 840.75 +9.20 7,122 23,617 +3,665
Dec14 140528 843.80 843.90 832.75 840.65 +9.40 86 440 +80
Total Volume and Open Interest 17,559 43,607 -704
Copper(CMX)
May14 140528 318.50 320.00 318.00 318.85 -0.50 277 672 -63
Jul14 140528 317.10 319.05 316.05 317.35 -0.40 28,679 93,836 -129
Sep14 140528 315.90 317.70 314.80 316.30 -0.20 4,761 33,823 +913
Dec14 140528 314.85 316.50 314.40 315.10 unch 1,838 15,456 -41
Mar15 140528 314.25 314.40 314.25 314.40 +0.20 140 1,569 +103
Total Volume and Open Interest 36,113 151,659 +734
DJIA Index(CBOT)
Jun14 140528 16650 16680 16622 16628 -26 48 4,794 +3
Sep14 140528 16600 16600 16550 16557 -26 0 3 +0
Dec14 140528 16473 16499 16473 16473 -26      
Mar15 140528 16394 16420 16394 16394 -26      
Total Volume and Open Interest 48 4,797 +3
E-mini DJIA Index(CBOT)
Jun14 140528 16656 16691 16601 16628 -26 73,944 129,914 +4,185
Sep14 140528 16575 16612 16535 16557 -26 75 370 +23
Dec14 140528 16473 16473 16473 16473 -26 1 22 +0
Mar15 140528 16394 16394 16394 16394 -26      
Total Volume and Open Interest 74,020 130,306 +4,208
S & P 500(CME)
Jun14 140528 1909.40 1913.80 1905.00 1909.10 -0.10 4,698 144,320 -2,979
Sep14 140528 1902.30 1904.80 1898.80 1901.70 -0.10 4 2,690 +13
Dec14 140528 1894.00 1897.10 1891.10 1894.00 -0.10 253 1,610 +101
Mar15 140528 1886.60 1889.70 1883.70 1886.60 -0.10 0 393 +0
Total Volume and Open Interest 4,955 149,013 -2,865
S & P 500 E-Mini(Globex)
Jun14 140528 1909.75 1914.00 1904.50 1909.00 -0.25 761,557 2,964,687 -4,471
Sep14 140528 1902.00 1906.50 1897.50 1901.75 unch 9,718 52,031 +7,006
Total Volume and Open Interest 771,328 3,021,089 +2,572
NASDAQ 100(CME)
Jun14 140528 3721.00 3729.80 3708.00 3716.00 -5.30 276 17,543 -5,046
Sep14 140528 3709.00 3714.30 3709.00 3709.00 -5.30 40 183 +0
Dec14 140528 3702.80 3708.00 3702.80 3702.80 -5.20      
Total Volume and Open Interest 316 17,726 -5,046
NASDAQ 100 E-Mini(Globex)
Jun14 140528 3720.50 3730.30 3707.50 3716.00 -5.30 167,143 342,528 -20,556
Sep14 140528 3713.30 3723.00 3701.00 3709.00 -5.30 693 4,457 +160
Total Volume and Open Interest 167,842 347,038 -20,394
S & P Midcap 400(CME)
Jun14 140528 1373.50 1377.60 1373.50 1373.50 -4.10 1 1,742 -2
Sep14 140528 1370.30 1374.40 1370.30 1370.30 -4.10      
Dec14 140528 1366.20 1370.30 1366.20 1366.20 -4.10      
Total Volume and Open Interest 1 1,742 -2
Volatility Index(CBOE)
May14 140520 13.00 13.37 12.60 13.05 +0.05 62,978 94,741 -16,189
Jun14 140528 13.45 13.70 13.35 13.45 unch 2,225 211,130 +574
Jul14 140528 14.64 14.78 14.54 14.75 +0.10 2,036 70,919 +4,704
Aug14 140528 15.39 15.55 15.30 15.50 +0.10 1,363 33,860 +1,608
Total Volume and Open Interest 7,738 400,702 +8,366
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140528 14675 14725 14570 14660 -20 14,142 59,733 +19
Sep14 140528 14720 14745 14620 14700 -20 214 729 +119
Total Volume and Open Interest 14,356 60,462 +138
Nikkei 225(SGX)
Jun14 140528 14645 14675 14625 14675 +65 63,816 271,798 -627
Sep14 140528 14645 14675 14620 14675 +65 140 9,297 -19
Dec14 140528 14530 14585 14530 14585 +70 10 27,158 +0
Total Volume and Open Interest 63,986 316,589 -628
CAC 40(EURONEXT)
Jun14 140528 4516.0 4517.0 4497.5 4510.5 +0.5 36,551 328,463 -5,365
Jul14 140528 4496.0 4508.0 4491.5 4504.0 +0.5 38 2,132 -14
Aug14 140528 4502.5 4506.5 4502.5 4504.5 -1.0 4 17 +0
Total Volume and Open Interest 36,636 331,097 -5,150
Hang Seng Index(HKFE)
May14 140528 22953 23217 22933 23036 +85 60,075 73,700 -11,829
Jun14 140528 22815 23079 22786 22873 +65 26,442 45,617 +18,522
Total Volume and Open Interest 87,149 122,845 +6,573
DAX(EUREX)
Jun14 140528 9963.5 9974.0 9900.5 9929.5 -12.0 43,332 134,228 +2,460
Sep14 140528 9969.0 9980.0 9918.0 9936.5 -12.0 280 3,996 +89
Dec14 140528 9963.0 9974.0 9928.0 9943.0 -12.0 58 632 +14
Total Volume and Open Interest 43,670 138,856 +2,563
FT-SE 100(EURONEXT)
Jun14 140528 6831.50 6845.00 6821.00 6833.50 +4.00 64,136 602,300 +4,537
Sep14 140528 6790.00 6796.00 6780.00 6785.50 +4.00 409 1,770 +351
Dec14 140528 6758.00 6758.00 6758.00 6758.00 +3.00 0 186 +5
Total Volume and Open Interest 64,545 604,256 +1,662
SPI 200(SFE)
Jun14 140528 5533.0 5553.0 5525.0 5537.0 +10.0 13,802 245,883 -3,046
Sep14 140528 5495.0 5508.0 5489.0 5494.0 +8.0 27 3,217 +13
Dec14 140528 5496.0 5496.0 5496.0 5496.0 +10.0 59 2,818 +46
Total Volume and Open Interest 13,898 253,567 -3,003
FTSE MIB(ISE)
Jun14 140528 21490.00 21630.00 21395.00 21590.00 +192.00 29,821 54,744 +3,081
Sep14 140528 21395.00 21535.00 21345.00 21520.00 +192.00 160 749 +110
Dec14 140528 21400.00 21403.00 21290.00 21403.00 +195.00 1 36 +0
Total Volume and Open Interest 29,983 55,530 +3,191
KOSPI 200(KFE)
Jun14 140528 260.65 263.60 260.25 263.60 +3.10 98,246 113,949 +1,456
Sep14 140528 262.10 265.00 261.80 265.00 +3.05 322 4,677 -2
Dec14 140528 263.50 265.95 263.50 265.95 +2.40 0 527 +0
Total Volume and Open Interest 98,568 119,558 +1,454
GSCI(CME)
Jun14 140528 652.90 655.75 652.50 652.90 -2.70 7 8,793 +26
Jul14 140528 647.60 650.25 647.10 647.60 -2.50 53 95 +0
Aug14 140528 642.70 645.25 642.10 642.70 -2.50      
Total Volume and Open Interest 60 8,888 +26
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