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 30, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140530 1501.50 1506.50 1491.00 1493.25 -5.75 59,173 259,984 -4,086
Aug14 140530 1433.25 1437.50 1421.00 1424.50 -8.25 6,694 35,044 +703
Sep14 140530 1295.50 1300.75 1282.75 1285.75 -10.75 3,672 20,831 +449
Nov14 140530 1244.75 1248.75 1231.00 1233.75 -10.50 39,163 236,295 +2,945
Jan15 140530 1250.00 1253.50 1236.50 1239.50 -10.50 1,861 23,413 +161
Mar15 140530 1257.50 1257.75 1240.75 1243.25 -10.25 1,342 10,213 +178
May15 140530 1255.25 1259.25 1244.00 1244.00 -9.75 1,285 8,554 +508
Jul15 140530 1261.75 1261.75 1246.00 1247.25 -10.25 539 9,348 +43
Aug15 140530 1232.50 1244.50 1232.50 1232.50 -12.00 2 41 +0
Sep15 140530 1208.75 1215.75 1208.75 1208.75 -7.00 0 16 +0
Nov15 140530 1205.00 1207.00 1196.50 1198.25 -7.25 581 15,490 +317
Jan16 140530 1198.50 1206.50 1197.75 1199.75 -6.75 4 34 +2
Mar16 140530 1195.50 1199.50 1195.50 1195.50 -4.00 1 9 +0
May16 140530 1194.50 1198.50 1194.50 1194.50 -4.00 0 1 +0
Total Volume and Open Interest 114,317 619,521 +1,220
Soybean Meal(CBOT)
Jul14 140530 500.10 501.60 497.50 500.20 +1.80 29,339 154,897 -773
Aug14 140530 473.50 475.80 472.20 473.90 +1.00 6,104 30,476 +971
Sep14 140530 436.20 438.40 434.60 436.10 -0.10 1,077 12,544 +343
Oct14 140530 407.40 409.50 405.40 407.00 -0.90 1,517 13,178 +90
Dec14 140530 404.40 406.30 402.20 403.60 -0.90 12,503 78,743 +1,878
Jan15 140530 402.50 404.20 400.70 402.20 -0.70 954 8,942 +214
Mar15 140530 402.90 404.30 400.50 402.00 -0.80 731 7,869 -16
May15 140530 401.50 402.70 399.30 400.50 -1.00 690 5,373 +81
Jul15 140530 401.80 403.00 399.40 400.00 -1.50 669 5,608 +225
Aug15 140530 398.50 398.90 397.00 397.40 -1.50 17 381 +1
Total Volume and Open Interest 53,669 319,837 +3,051
Soybean Oil(CBOT)
Jul14 140530 39.48 39.55 38.36 38.50 -0.91 38,779 158,965 +242
Aug14 140530 39.47 39.63 38.47 38.61 -0.90 10,070 24,019 +1,455
Sep14 140530 39.59 39.72 38.60 38.68 -0.91 3,396 13,983 +737
Oct14 140530 39.58 39.65 38.55 38.71 -0.86 2,213 13,081 +106
Dec14 140530 39.73 39.87 38.75 38.90 -0.82 14,519 89,558 +2,030
Jan15 140530 39.86 39.95 38.94 39.07 -0.81 1,736 8,899 +585
Mar15 140530 40.10 40.14 39.15 39.27 -0.77 729 4,384 +74
May15 140530 40.21 40.28 39.41 39.45 -0.74 698 3,475 +29
Jul15 140530 40.46 40.46 39.62 39.65 -0.74 262 2,179 +42
Aug15 140530 40.16 40.42 39.70 39.70 -0.72 167 501 -92
Total Volume and Open Interest 72,887 320,967 +5,291
Canola(WCE)
Jul14 140530 462.3 466.5 457.7 458.3 -6.0 10,397 59,100 -2,663
Nov14 140530 468.0 470.5 464.2 464.9 -3.4 18,667 70,822 +3,365
Jan15 140530 470.3 474.5 470.3 470.4 -3.4 4,396 21,767 +1,506
Mar15 140530 472.8 472.8 472.8 472.8 -3.4 1,407 7,612 +1,128
May15 140530 474.2 474.2 474.2 474.2 -3.6 25 4,129 +25
Total Volume and Open Interest 34,892 164,974 +3,361
Corn(CBOT)
Jul14 140530 469.75 473.50 465.00 465.75 -3.75 102,757 530,113 -8,055
Sep14 140530 463.25 466.50 457.25 458.00 -5.25 40,896 230,061 +6,200
Dec14 140530 463.00 465.50 456.50 457.50 -5.50 48,719 419,259 +4,047
Mar15 140530 472.50 475.00 466.00 466.50 -6.00 4,951 64,515 +621
May15 140530 477.75 480.75 472.50 473.00 -5.75 1,665 14,657 +280
Jul15 140530 484.50 486.00 478.25 479.00 -5.75 1,763 26,855 +607
Sep15 140530 475.50 475.50 470.00 470.00 -5.25 251 2,406 +149
Dec15 140530 467.50 470.75 463.00 463.25 -4.75 2,246 45,767 +677
Mar16 140530 478.00 478.00 472.25 472.25 -5.00 25 795 +17
May16 140530 482.00 482.00 477.25 477.25 -4.25 13 75 +2
Total Volume and Open Interest 203,305 1,337,254 +4,544
Wheat(CBOT)
Jul14 140530 633.00 637.00 625.50 627.25 -5.25 44,886 202,767 -793
Sep14 140530 644.75 648.75 637.75 639.75 -4.75 12,339 63,248 +70
Dec14 140530 664.00 668.25 658.50 660.50 -3.25 14,860 71,285 -464
Mar15 140530 678.00 684.00 676.00 677.25 -2.50 2,522 23,363 +520
May15 140530 687.00 692.00 685.25 686.00 -2.25 167 3,290 +26
Jul15 140530 690.50 695.00 688.75 691.00 -0.50 1,083 12,559 +363
Total Volume and Open Interest 76,169 381,806 -255
Wheat(KCBT)
Jul14 140530 731.00 735.75 721.50 723.00 -7.50 8,372 76,189 -2,234
Sep14 140530 738.75 743.00 729.50 730.75 -7.50 2,689 24,031 +738
Dec14 140530 751.50 755.00 740.50 742.00 -8.25 2,320 33,722 +465
Mar15 140530 756.50 757.00 747.75 748.00 -7.00 145 3,939 +12
May15 140530 750.00 757.00 745.75 745.75 -8.00 73 474 -13
Jul15 140530 741.50 749.25 738.00 738.75 -6.75 154 2,691 +25
Total Volume and Open Interest 13,771 141,815 -1,006
Wheat(MGE)
Jul14 140530 715.00 719.00 705.25 706.50 -8.00 3,500 31,156 -297
Sep14 140530 720.75 725.00 713.50 715.00 -7.50 1,851 17,432 +296
Dec14 140530 729.75 735.25 723.50 725.00 -6.75 955 17,198 -194
Mar15 140530 735.75 740.25 731.75 732.00 -7.25 58 5,315 +24
May15 140530 737.75 737.75 734.75 735.00 -7.75 3 481 -1
Total Volume and Open Interest 6,374 72,051 -167
Oats(CBOT)
Jul14 140530 363.50 374.50 361.50 371.00 +9.50 450 4,530 +98
Sep14 140530 352.75 355.00 342.75 352.75 +5.75 18 273 +11
Dec14 140530 329.50 332.00 327.50 331.50 +4.00 63 2,559 +12
Mar15 140530 324.25 327.00 323.25 326.25 +3.00 0 170 +0
Total Volume and Open Interest 531 7,540 +121
Rough Rice(CBOT)
Jul14 140530 15.01 15.02 14.95 14.98 -0.04 821 5,217 -185
Sep14 140530 14.38 14.39 14.34 14.38 -0.02 393 2,253 +185
Nov14 140530 14.49 14.50 14.46 14.48 -0.03 68 635 +51
Jan15 140530 14.58 14.65 14.58 14.62 -0.04 0 1 +0
Total Volume and Open Interest 1,282 8,157 +51
Live Cattle(CME)
Jun14 140530 138.350 138.535 137.435 137.800 -0.235 9,845 63,001 -3,593
Aug14 140530 139.700 139.750 138.450 138.600 -0.585 13,335 164,790 +834
Oct14 140530 143.100 143.400 142.250 142.600 -0.350 3,368 57,645 +77
Dec14 140530 146.000 146.325 145.285 145.735 -0.315 2,858 34,627 +188
Feb15 140530 147.650 148.000 147.075 147.700 +0.050 1,525 15,251 +652
Apr15 140530 148.300 148.630 147.850 148.500 +0.050 268 6,437 +118
Total Volume and Open Interest 31,335 344,690 -1,659
Feeder Cattle(CME)
Aug14 140530 197.550 197.580 196.050 197.050 unch 2,571 27,834 +301
Sep14 140530 198.130 198.450 197.050 198.130 +0.050 541 4,499 -24
Oct14 140530 198.380 198.600 197.285 198.435 +0.035 800 6,972 +163
Nov14 140530 197.100 197.600 196.450 197.580 +0.130 310 3,371 +83
Jan15 140530 192.330 193.150 191.830 193.130 +0.750 187 2,856 +101
Mar15 140530 191.380 191.700 190.750 191.600 +0.250 50 565 +36
Apr15 140530 192.000 192.000 191.880 191.880 +0.380 40 129 +3
Total Volume and Open Interest 4,500 46,227 +664
Lean Hogs(CME)
Jun14 140530 114.150 114.300 112.785 113.350 -0.950 14,308 37,081 -1,050
Jul14 140530 120.980 121.035 119.600 120.480 -0.120 15,185 62,298 -1,658
Aug14 140530 125.250 125.285 124.050 124.800 -0.100 10,027 53,278 -696
Oct14 140530 106.200 106.580 105.580 105.850 -0.150 4,063 44,788 -372
Dec14 140530 94.800 94.950 94.250 94.800 +0.150 2,880 34,969 -22
Feb15 140530 90.180 90.180 89.650 90.050 -0.085 1,022 12,167 +387
Apr15 140530 88.230 88.450 88.000 88.000 unch 279 7,327 +57
May15 140530 91.800 91.800 91.800 91.800 +0.100 79 379 +46
Total Volume and Open Interest 47,970 255,429 -3,278
Class III Milk(CME)
May14 140530 22.60 22.64 22.53 22.63 +0.10 58 4,746 +2
Jun14 140530 20.66 21.15 20.58 20.83 +0.25 615 4,711 -107
Jul14 140530 20.29 20.70 20.24 20.62 +0.38 337 3,610 +59
Aug14 140530 20.11 20.52 20.11 20.30 +0.15 417 3,135 +178
Sep14 140530 20.28 20.50 20.26 20.34 +0.06 161 2,659 +8
Total Volume and Open Interest 1,721 28,420 +198
Cocoa(ICE)
Jul14 140530 3061 3082 3059 3071 +25 10,390 90,933 -295
Sep14 140530 3057 3078 3056 3070 +23 5,994 44,680 +525
Dec14 140530 3054 3075 3054 3071 +23 1,945 44,745 +315
Mar15 140530 3059 3069 3049 3067 +24 974 25,742 +435
May15 140530 3055 3064 3050 3063 +23 585 5,017 +393
Jul15 140530 3051 3059 3047 3058 +22 516 3,256 +423
Sep15 140530 3055 3055 3055 3055 +23 7 879 +0
Total Volume and Open Interest 20,411 215,646 +1,796
Coffee "C"(ICE)
Jul14 140530 180.90 181.25 174.65 177.50 -4.45 17,016 71,545 -1,996
Sep14 140530 183.50 183.50 177.10 179.90 -4.45 8,447 37,116 +2,589
Dec14 140530 187.05 187.05 180.30 183.20 -4.40 5,339 30,057 +938
Mar15 140530 188.85 188.85 183.25 185.95 -4.35 1,236 16,042 +217
May15 140530 189.95 189.95 185.50 187.35 -4.00 222 3,868 +33
Jul15 140530 190.00 190.00 185.60 187.60 -3.75 192 1,186 +56
Total Volume and Open Interest 32,673 167,290 +1,888
Orange Juice(ICE)
Jul14 140530 156.55 159.95 156.00 159.40 +3.30 465 13,575 -103
Sep14 140530 158.90 162.00 158.05 161.50 +3.40 121 3,140 +78
Nov14 140530 159.60 162.65 159.20 162.65 +3.30 45 889 +40
Jan15 140530 164.50 164.50 164.50 164.50 +3.15 39 325 +39
Mar15 140530 165.50 165.50 165.50 165.50 +4.05 0 2 +0
May15 140530 165.50 165.50 165.50 165.50 +4.05      
Total Volume and Open Interest 670 17,931 +54
Sugar #11(ICE)
Jul14 140530 17.50 17.54 17.25 17.38 -0.10 42,903 366,479 -781
Oct14 140530 18.33 18.36 18.09 18.19 -0.12 21,727 237,431 +7,097
Mar15 140530 19.22 19.23 18.99 19.07 -0.12 7,877 125,857 +823
May15 140530 19.13 19.15 18.95 19.00 -0.13 1,186 26,244 +287
Jul15 140530 18.97 19.01 18.88 18.96 -0.11 842 31,510 +475
Oct15 140530 19.04 19.14 19.02 19.11 -0.10 117 19,988 +51
Mar16 140530 19.40 19.49 19.37 19.47 -0.09 34 11,732 +1
May16 140530 19.39 19.44 19.39 19.41 -0.09 13 2,274 +0
Total Volume and Open Interest 74,876 831,845 +8,121
London Cocoa(LCE)
Jul14 140530 1932 1952 1931 1950 +18 7,825 63,430 -384
Sep14 140530 1920 1934 1920 1932 +11 4,487 59,220 +849
Dec14 140530 1905 1917 1903 1915 +12 2,744 51,564 +504
Mar15 140530 1897 1907 1897 1906 +11 2,515 59,262 +527
May15 140530 1890 1898 1889 1898 +12 341 18,487 +708
Jul15 140530 1885 1894 1883 1891 +10 285 1,611 +352
Sep15 140530 1886 1886 1878 1882 +9 66 1,297 +0
Total Volume and Open Interest 18,349 256,094 +2,556
London Sugar(LCE)
Aug14 140530 474.80 475.30 467.90 470.90 -2.10 3,104 39,489 -220
Oct14 140530 482.30 482.80 475.80 478.80 -1.90 802 23,051 +37
Dec14 140530 492.70 493.20 486.20 488.70 -2.80 587 8,881 +35
Mar15 140530 503.30 503.30 497.20 500.30 -2.20 206 6,703 +170
May15 140530 503.00 504.60 502.90 503.90 -3.10 86 2,437 -4
Total Volume and Open Interest 4,839 82,727 +18
Cotton(ICE)
Jul14 140530 86.26 86.69 85.41 86.27 +0.12 16,595 102,092 -1,298
Oct14 140530 77.75 77.75 77.00 77.13 -1.19 3 122 +0
Dec14 140530 78.32 78.32 77.28 77.47 -0.91 8,303 74,062 +481
Mar15 140530 78.20 78.35 77.53 77.77 -0.65 997 8,001 +379
May15 140530 79.20 79.20 78.74 78.89 -0.60 158 788 +79
Jul15 140530 79.89 79.96 79.75 79.85 -0.59 60 983 +39
Total Volume and Open Interest 26,232 187,204 -242
Lumber(CME)
Jul14 140530 312.7 313.1 309.8 312.3 +0.2 489 3,601 -20
Sep14 140530 317.2 317.4 312.5 312.5 -4.5 169 840 +58
Nov14 140530 318.6 318.6 317.0 317.7 -1.9 34 143 +25
Jan15 140530 325.0 326.0 324.0 325.0 -0.5 2 19 -1
Total Volume and Open Interest 694 4,604 +62
Crude Oil(NYM)
Jul14 140530 103.51 103.56 102.40 102.71 -0.87 239,134 300,180 -18,478
Aug14 140530 102.66 102.71 101.63 101.98 -0.80 98,234 177,711 +12,375
Sep14 140530 101.67 101.68 100.67 101.03 -0.72 46,608 136,674 -115
Oct14 140530 100.54 100.57 99.61 100.00 -0.65 18,414 83,115 +1,902
Nov14 140530 99.53 99.53 98.65 99.00 -0.61 9,292 54,717 -66
Dec14 140530 98.52 98.56 97.67 98.05 -0.58 41,844 234,899 -1,904
Jan15 140530 97.23 97.23 96.80 97.11 -0.54 2,275 55,566 +83
Feb15 140530 96.29 96.34 96.03 96.23 -0.50 1,911 30,486 +56
Mar15 140530 95.50 95.50 95.36 95.46 -0.46 4,490 53,173 +881
Apr15 140530 94.87 95.00 94.41 94.72 -0.43 763 22,768 +118
May15 140530 94.04 94.09 93.96 94.09 -0.40 759 20,095 +258
Jun15 140530 93.68 93.74 93.16 93.53 -0.37 9,532 78,194 +639
Jul15 140530 92.55 92.89 92.55 92.89 -0.34 691 20,702 +110
Aug15 140530 92.30 92.30 92.30 92.30 -0.31 177 17,449 +72
Sep15 140530 91.81 91.81 91.81 91.81 -0.29 731 25,811 +259
Oct15 140530 91.36 91.36 91.36 91.36 -0.27 418 16,670 +173
Total Volume and Open Interest 497,805 1,632,673 -2,927
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 140530 103.450 103.525 102.425 102.700 -0.875 3,944 4,037 -104
Aug14 140530 102.650 102.675 101.650 101.975 -0.800 261 518 +152
Sep14 140530 101.475 101.475 100.650 101.025 -0.725 227 1,061 -164
Oct14 140530 100.050 100.100 99.800 100.000 -0.650 180 690 +180
Nov14 140530 99.000 99.000 99.000 99.000 -0.600 16 50 -16
Dec14 140530 98.050 98.050 98.050 98.050 -0.575 18 429 +16
Jan15 140530 97.100 97.100 97.100 97.100 -0.550 0 1 +0
Feb15 140530 96.225 96.225 96.225 96.225 -0.500 0 1 +0
Total Volume and Open Interest 4,646 6,865 +64
Heating Oil(NYM)
Jun14 140530 291.95 291.95 288.05 288.46 -3.44 17,619 13,239 -3,984
Jul14 140530 292.39 292.50 288.44 288.82 -3.17 65,124 87,173 +1,248
Aug14 140530 292.52 292.63 288.98 289.36 -2.97 18,325 31,658 +414
Sep14 140530 292.84 292.84 289.55 289.96 -2.76 13,520 25,787 +160
Oct14 140530 292.65 292.65 289.93 290.37 -2.63 5,538 15,344 -189
Nov14 140530 292.78 292.78 290.35 290.67 -2.50 2,924 9,338 +265
Dec14 140530 292.97 292.97 290.40 290.86 -2.37 12,704 30,300 +127
Jan15 140530 292.26 292.26 290.58 291.00 -2.22 1,255 10,634 +284
Feb15 140530 291.01 291.35 290.08 290.50 -2.13 308 4,457 +58
Mar15 140530 289.83 290.20 288.95 289.40 -2.05 518 5,543 +158
Apr15 140530 288.60 288.60 287.75 287.89 -1.94 477 3,657 +41
May15 140530 287.25 287.25 286.38 286.52 -1.87 378 2,474 -75
Jun15 140530 286.70 286.70 284.84 285.29 -1.85 807 14,883 +147
Jul15 140530 285.00 285.02 284.46 284.46 -1.80 48 980 +26
Total Volume and Open Interest 140,910 269,295 -1,607
RBOB Gasoline(ICE)
Jun14 140530 301.16 301.77 298.50 299.65 -1.71 37,540 18,832 -6,702
Jul14 140530 299.32 300.09 296.84 297.19 -2.39 67,678 129,761 +914
Aug14 140530 296.10 296.15 293.50 293.78 -2.08 31,459 45,339 +427
Sep14 140530 290.79 290.79 288.99 289.22 -2.02 15,494 38,517 +1,301
Oct14 140530 274.79 274.79 272.21 272.49 -2.07 7,340 29,112 +1,290
Nov14 140530 269.73 269.73 267.40 267.69 -1.96 5,614 17,761 -523
Dec14 140530 266.60 266.85 264.22 264.55 -1.90 5,540 23,549 +643
Jan15 140530 263.31 263.32 262.80 262.88 -1.79 1,223 9,178 +3
Feb15 140530 262.77 262.85 262.09 262.41 -1.78 295 4,552 +73
Mar15 140530 263.41 263.41 262.80 262.94 -1.79 161 3,680 +21
Total Volume and Open Interest 172,680 326,659 -2,570
e-miNY RBOB Gasoline(NYM)
Jul14 140530 297.20 297.20 297.19 297.20 -2.40      
Aug14 140530 293.80 293.80 293.78 293.80 -2.10      
Sep14 140530 289.20 289.22 289.20 289.20 -2.00      
Oct14 140530 272.50 272.50 272.49 272.50 -2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140530 4.582 4.592 4.489 4.542 -0.017 123,455 226,750 -34
Aug14 140530 4.564 4.570 4.471 4.524 -0.016 36,360 68,097 -923
Sep14 140530 4.530 4.535 4.438 4.492 -0.013 16,548 76,408 -356
Oct14 140530 4.524 4.527 4.431 4.487 -0.011 22,903 98,188 -1,920
Nov14 140530 4.551 4.557 4.467 4.518 -0.009 8,143 43,296 -330
Dec14 140530 4.621 4.634 4.553 4.606 -0.008 5,169 73,213 +177
Jan15 140530 4.689 4.700 4.610 4.666 -0.006 13,143 66,774 -1,487
Feb15 140530 4.620 4.654 4.594 4.640 -0.002 2,238 28,282 +367
Mar15 140530 4.524 4.558 4.496 4.540 -0.005 4,791 51,556 +355
Apr15 140530 4.095 4.125 4.080 4.116 unch 4,881 57,393 +436
May15 140530 4.065 4.088 4.048 4.079 -0.002 1,654 26,083 +674
Jun15 140530 4.088 4.106 4.077 4.099 -0.002 429 16,785 +89
Jul15 140530 4.095 4.131 4.095 4.122 -0.004 269 10,458 +97
Aug15 140530 4.097 4.125 4.096 4.117 -0.005 67 12,946 +11
Sep15 140530 4.092 4.110 4.090 4.103 -0.004 60 8,021 -2
Oct15 140530 4.100 4.127 4.099 4.121 -0.004 322 23,999 +35
Total Volume and Open Interest 241,254 971,517 -8,816
Brent Crude Oil(ICE)
Jul14 140530 110.02 110.13 109.22 109.41 -0.56 175,307 281,189 -8,445
Aug14 140530 109.26 109.34 108.46 108.68 -0.51 106,238 260,549 -998
Sep14 140530 108.52 108.55 107.72 107.94 -0.50 55,293 185,800 +6,723
Oct14 140530 107.90 107.96 107.12 107.34 -0.49 19,882 84,727 +1,171
Nov14 140530 107.39 107.46 106.64 106.84 -0.48 10,269 65,408 +476
Dec14 140530 106.90 106.96 106.16 106.36 -0.47 51,331 164,783 -3,267
Jan15 140530 106.36 106.37 105.71 105.91 -0.45 3,635 50,628 -835
Feb15 140530 105.84 105.87 105.29 105.46 -0.45 3,056 28,694 +852
Mar15 140530 105.55 105.55 104.88 105.05 -0.44 3,407 34,571 +374
Apr15 140530 104.64 104.66 104.58 104.65 -0.42 1,102 22,361 +419
May15 140530 104.27 104.27 104.27 104.27 -0.40 509 16,405 +179
Jun15 140530 104.32 104.32 103.72 103.89 -0.38 10,183 80,924 +1,886
Jul15 140530 103.58 103.58 103.58 103.58 -0.35 1,396 18,081 +667
Aug15 140530 103.20 103.20 103.20 103.20 -0.33 557 11,801 +165
Total Volume and Open Interest 462,434 1,556,575 +474
Gas Oil(ICE)
Jun14 140530 903.00 903.00 891.50 892.50 -12.75 73,182 80,647 -20,763
Jul14 140530 903.75 904.00 892.50 893.75 -12.50 98,153 104,531 -6,029
Aug14 140530 904.75 905.25 894.25 895.75 -11.75 47,857 55,610 -1,679
Sep14 140530 906.00 906.25 896.25 897.75 -11.00 32,662 47,388 +1,754
Oct14 140530 906.25 906.25 897.00 898.50 -10.25 22,163 37,555 -118
Nov14 140530 903.00 903.50 896.25 897.00 -10.00 9,231 23,144 -258
Dec14 140530 901.75 902.00 893.00 894.50 -9.75 28,335 77,532 -2,766
Jan15 140530 898.50 898.50 890.00 891.50 -9.50 1,967 14,993 +183
Total Volume and Open Interest 313,550 441,400 -29,676
Ethanol(CBOT)
Jun14 140530 2.370 2.383 2.360 2.365 -0.020 268 379 -128
Jul14 140530 2.256 2.260 2.240 2.246 -0.021 419 1,853 -20
Aug14 140530 2.149 2.155 2.135 2.143 -0.011 263 1,399 +68
Sep14 140530 2.059 2.059 2.037 2.041 -0.006 46 770 +15
Oct14 140530 1.960 1.974 1.958 1.974 -0.003 48 733 -1
Nov14 140530 1.888 1.908 1.888 1.908 -0.008 34 443 +0
Dec14 140530 1.843 1.860 1.843 1.860 -0.010 59 580 +5
Jan15 140530 1.806 1.820 1.800 1.817 -0.010 91 457 -32
Total Volume and Open Interest 1,356 7,050 -80
WTI Crude Oil(ICE)
Jul14 140530 103.47 103.48 102.41 102.71 -0.87 44,191 77,642 -567
Aug14 140530 102.67 102.68 101.67 101.98 -0.80 29,298 43,279 -3,815
Sep14 140530 101.52 101.52 100.75 101.03 -0.72 14,894 40,817 +1,487
Oct14 140530 100.33 100.46 99.70 100.00 -0.65 2,637 17,810 -109
Nov14 140530 98.96 99.17 98.86 99.00 -0.61 1,465 13,906 -115
Dec14 140530 98.55 98.55 97.69 98.05 -0.58 12,079 104,886 -506
Jan15 140530 96.95 97.15 96.95 97.11 -0.54 386 10,708 +119
Feb15 140530 96.27 96.27 96.23 96.23 -0.50 401 3,525 +254
Mar15 140530 95.50 95.50 95.46 95.46 -0.46 723 14,201 +231
Apr15 140530 94.72 94.72 94.72 94.72 -0.43 205 1,556 +42
May15 140530 94.09 94.09 94.09 94.09 -0.40 84 1,903 -24
Jun15 140530 93.75 93.75 93.50 93.53 -0.37 2,137 32,328 +909
Jul15 140530 92.89 92.89 92.89 92.89 -0.34 168 1,546 -10
Aug15 140530 92.30 92.30 92.30 92.30 -0.31 61 1,248 -20
Sep15 140530 91.81 91.81 91.81 91.81 -0.29 113 6,401 +3
Oct15 140530 91.36 91.36 91.36 91.36 -0.27 100 414 -21
Total Volume and Open Interest 113,207 496,285 -1,537
US Dollar Index(ICE)
Jun14 140530 80.535 80.545 80.350 80.405 -0.135 13,972 47,405 +1,405
Sep14 140530 80.660 80.660 80.480 80.518 -0.140 636 3,320 +308
Dec14 140530 80.750 80.750 80.610 80.643 -0.150 2 206 -1
Total Volume and Open Interest 14,610 50,955 +1,712
Australian Dollar(CME)
Jun14 140530 92.96 93.20 92.79 92.95 +0.16 62,169 106,702 -255
Sep14 140530 92.42 92.61 92.21 92.37 +0.16 883 2,238 +86
Dec14 140530 91.79 91.79 91.64 91.79 +0.15 1 20 +1
Total Volume and Open Interest 63,055 108,973 -166
British Pound(CME)
Jun14 140530 167.16 167.76 167.15 167.62 +0.43 98,200 231,976 -3,090
Sep14 140530 167.06 167.62 167.06 167.50 +0.43 1,181 3,389 +225
Dec14 140530 167.00 167.36 166.93 167.36 +0.43 3 86 +0
Total Volume and Open Interest 99,384 235,575 -2,865
Canadian Dollar(CME)
Jun14 140530 92.23 92.37 91.81 92.19 -0.02 34,705 116,536 -1,268
Sep14 140530 92.05 92.16 91.66 91.99 -0.02 283 8,519 +27
Dec14 140530 91.95 91.95 91.45 91.79 -0.02 127 2,830 -101
Mar15 140530 91.70 91.70 91.28 91.58 -0.02 60 463 +0
Total Volume and Open Interest 35,176 128,647 -1,342
Japanese Yen(CME)
Jun14 140530 98.29 98.54 98.19 98.34 +0.04 93,324 156,452 -2,231
Sep14 140530 98.35 98.57 98.26 98.40 +0.04 331 4,020 +75
Dec14 140530 98.48 98.61 98.43 98.47 +0.04 1 131 +1
Total Volume and Open Interest 93,658 160,667 -2,153
Swiss Franc(CME)
Jun14 140530 111.39 111.96 111.33 111.74 +0.33 23,163 47,941 +409
Sep14 140530 111.46 112.02 111.46 111.85 +0.33 107 612 +7
Dec14 140530 111.71 111.99 111.65 111.99 +0.34 1 143 -1
Total Volume and Open Interest 23,273 48,701 +417
EuroFX(CME)
Jun14 140530 136.01 136.50 135.98 136.34 +0.32 142,266 246,684 -2,964
Sep14 140530 136.02 136.50 135.99 136.35 +0.33 2,835 19,698 +1,228
Dec14 140530 136.06 136.43 136.04 136.37 +0.32 197 5,654 +30
Total Volume and Open Interest 145,299 272,345 -1,706
Mexican Peso(CME)
Jun14 140530 778.00 778.50 775.75 776.75 -1.25 20,849 125,780 +913
Jul14 140530 775.00 776.25 775.00 775.00 -1.25      
Total Volume and Open Interest 21,124 158,581 +955
Brazilian Real(CME)
Jun14 140530 449.00 449.05 446.00 446.65 -2.75 10,043 2,813 -8,333
Jul14 140530 445.75 445.75 441.70 442.40 -3.45 5,778 6,624 +5,710
Aug14 140530 438.35 441.90 437.80 438.35 -3.55 0 200 +0
Sep14 140530 438.50 438.50 434.10 434.80 -3.45 4,386 6,828 +4,013
Total Volume and Open Interest 20,212 22,989 +1,390
30-Year T-Bonds(CBOT)
Jun14 140530 138~040 138~140 137~260 138~080 -0~060 779,368 280,994 -226,300
Sep14 140530 137~120 137~220 137~010 137~150 -0~070 492,550 573,311 +249,897
Dec14 140530 136~250 136~250 136~080 136~080 -0~070 1 52 +1
Total Volume and Open Interest 1,271,919 854,357 +23,598
10-Year T-Notes(CBOT)
Jun14 140530 126~080 126~110 126~010 126~105 -0~025 2,967,600 778,398 -979,527
Sep14 140530 125~150 125~175 125~070 125~165 -0~035 2,074,270 2,017,162 +934,050
Dec14 140530 124~240 124~240 124~240 124~240 -0~035 1 1 +1
Total Volume and Open Interest 5,041,871 2,795,561 -45,476
5-Year T-Notes(CBOT)
Jun14 140530 120~152 120~174 120~104 120~156 -0~016 1,633,396 556,098 -536,350
Sep14 140530 119~234 119~254 119~190 119~242 -0~016 1,173,106 1,669,727 +562,805
Dec14 140530 119~242 119~260 119~242 119~242 -0~016      
Total Volume and Open Interest 2,806,502 2,225,825 +26,455
2 Year T-Notes(CBOT)
Jun14 140530 110~034 110~044 110~032 110~042 unch 635,610 253,005 -302,494
Sep14 140530 109~282 109~286 109~274 109~282 -0~004 570,852 927,828 +280,418
Dec14 140530 109~282 109~286 109~282 109~282 -0~004      
Total Volume and Open Interest 1,206,462 1,180,833 -22,076
Eurodollars(CME)
Jun14 140530 99.772 99.775 99.770 99.772 unch 96,860 700,443 -19,968
Sep14 140530 99.760 99.765 99.760 99.760 unch 75,980 742,513 -1,712
Dec14 140530 99.730 99.735 99.730 99.735 +0.005 119,861 880,630 +9,618
Mar15 140530 99.665 99.665 99.655 99.665 +0.005 168,260 981,839 -2,314
Jun15 140530 99.520 99.525 99.510 99.525 unch 294,762 1,112,603 -4,634
Sep15 140530 99.340 99.350 99.325 99.345 -0.005 199,323 1,112,751 +1,738
Dec15 140530 99.120 99.130 99.100 99.125 -0.010 253,703 1,472,309 +12,062
Mar16 140530 98.880 98.890 98.850 98.880 -0.020 263,424 1,008,893 +7,685
Jun16 140530 98.625 98.630 98.580 98.610 -0.035 292,983 828,117 +7,165
Sep16 140530 98.365 98.370 98.310 98.340 -0.045 173,044 549,107 -8,281
Dec16 140530 98.115 98.125 98.050 98.085 -0.050 214,476 803,834 +12,185
Mar17 140530 97.905 97.910 97.840 97.875 -0.050 128,463 471,450 -615
Jun17 140530 97.695 97.700 97.630 97.665 -0.050 91,091 255,064 -4,185
Sep17 140530 97.505 97.515 97.445 97.485 -0.045 59,584 207,728 -850
Dec17 140530 97.325 97.335 97.270 97.310 -0.040 59,054 200,903 -2,505
Mar18 140530 97.175 97.185 97.120 97.160 -0.040 38,031 128,330 -1,808
Jun18 140530 97.035 97.035 96.980 97.015 -0.035 31,866 143,082 -4,263
Sep18 140530 96.895 96.905 96.850 96.885 -0.035 23,912 57,194 +2,085
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140530 151~06 151~22 150~26 151~15 -0~06 353,850 173,986 -164,877
Sep14 140530 150~02 150~15 149~20 150~09 -0~06 298,529 389,802 +203,222
Dec14 140530 150~09 150~15 150~09 150~09 -0~06      
Total Volume and Open Interest 652,379 563,788 +38,345
30 Day Federal Funds(CBOT)
May14 140530 99.912 99.912 99.912 99.912 unch 54 30,003 -35
Jun14 140530 99.905 99.910 99.905 99.910 unch 966 24,910 -61
Jul14 140530 99.905 99.905 99.905 99.905 unch 849 29,485 +81
Aug14 140530 99.900 99.900 99.900 99.900 unch 600 18,100 -392
Sep14 140530 99.895 99.900 99.895 99.900 unch 1,693 21,396 +1,052
Oct14 140530 99.890 99.895 99.890 99.895 unch 378 15,244 -57
Total Volume and Open Interest 21,784 369,372 +1,998
3-Mth Euro-Yen(CME)
Jun14 140530 99.805 99.805 99.805 99.805 unch      
Sep14 140530 99.810 99.810 99.810 99.810 unch      
Dec14 140530 99.805 99.805 99.805 99.805 unch      
Mar15 140530 99.805 99.805 99.805 99.805 unch      
Jun15 140530 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140530 99.795 99.795 99.795 99.795 unch      
Dec15 140530 99.780 99.780 99.780 99.780 unch      
Mar16 140530 99.640 99.640 99.640 99.640 unch      
Jun16 140530 99.500 99.500 99.500 99.500 unch      
Sep16 140530 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140529 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140529 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140529 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140529 99.81 99.81 99.81 99.81 unch      
Jun15 140529 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140529 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140529 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140529 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140529 145.40 145.62 145.39 145.46 +0.06 517 19,277 +3
Sep14 140529 145.10 145.26 145.10 145.17 +0.07 25 148 +13
Dec14 140529 144.60 144.60 144.60 144.60 +0.07      
Total Volume and Open Interest 542 19,425 +16
Euro-Bund(EUREX)
Jun14 140530 146.63 146.84 146.52 146.81 -0.12 777,212 1,057,482 -37,814
Sep14 140530 145.17 145.69 145.17 145.65 -0.11 73,488 104,330 +14,394
Dec14 140530 143.81 143.81 143.81 143.81 -0.12 0 3 +0
Total Volume and Open Interest 850,700 1,161,815 -23,420
Euro-Bobl(EUREX)
Jun14 140530 126.72 126.83 126.66 126.78 -0.05 472,891 812,970 -14,772
Sep14 140530 127.53 127.65 127.47 127.59 -0.06 51,512 86,420 +27,762
Dec14 140530 126.78 126.78 126.78 126.78 -0.05      
Total Volume and Open Interest 524,403 899,390 +12,990
3-Mth Euribor(EUREX)
Jun14 140530 99.745 99.745 99.745 99.745 -0.005 20 1,656 +0
Sep14 140530 99.800 99.800 99.800 99.800 -0.005 55 4,169 -1
Dec14 140530 99.810 99.810 99.810 99.810 -0.005 10 2,282 -1
Total Volume and Open Interest 258 31,450 +38
Long Gilt(LIFFE)
Jun14 140530 111~22 111~24 111~15 111~21 -0~09 78,829 60,097 -57,280
Sep14 140530 110~24 110~28 110~18 110~24 -0~09 140,290 354,367 +58,229
Total Volume and Open Interest 219,119 414,464 +949
3-Mth Short Sterling(LIFFE)
Jun14 140530 99.46 99.47 99.46 99.46 unch 9,530 342,556 -2,951
Sep14 140530 99.41 99.42 99.41 99.42 0.00 42,169 418,354 -4,606
Dec14 140530 99.28 99.29 99.27 99.28 -0.01 66,466 390,856 +3,802
Mar15 140530 99.10 99.11 99.07 99.10 -0.03 61,329 343,086 +3,443
Jun15 140530 98.88 98.90 98.87 98.88 -0.04 56,267 309,663 -10,231
Sep15 140530 98.66 98.68 98.65 98.67 -0.03 68,925 279,538 +5
Total Volume and Open Interest 525,261 3,260,343 -11,315
3-Mth Euribor(LIFFE)
Jun14 140530 99.750 99.750 99.740 99.745 -0.005 39,720 443,385 +961
Sep14 140530 99.805 99.810 99.795 99.800 -0.005 30,163 396,733 +6,677
Dec14 140530 99.810 99.815 99.800 99.810 -0.005 16,429 391,633 -154
Total Volume and Open Interest 280,488 3,700,142 +10,328
3-Mth Aus T-Bills(SFE)
Jun14 140530 97.32 97.33 97.32 97.33 unch 10,634 99,288 -535
Sep14 140530 97.36 97.36 97.34 97.36 unch 6,702 192,394 +2,999
Dec14 140530 97.36 97.36 97.33 97.35 -0.01 11,598 209,289 +4,076
Mar15 140530 97.32 97.33 97.29 97.31 -0.01 10,424 182,083 +305
Jun15 140530 97.24 97.26 97.21 97.23 -0.01 7,394 118,493 -1,304
Sep15 140530 97.14 97.15 97.11 97.12 -0.02 4,594 86,659 -1,053
Dec15 140530 97.03 97.04 97.00 97.01 -0.02 4,113 48,681 +1,077
Mar16 140530 96.92 96.94 96.89 96.90 -0.02 1,743 29,203 +899
Jun16 140530 96.82 96.85 96.79 96.80 -0.01 72 2,929 +51
Sep16 140530 96.76 96.76 96.71 96.71 unch 72 1,575 +9
Total Volume and Open Interest 57,377 971,126 +6,552
10-Year Aus T-Bonds(SFE)
Jun14 140530 96.37 96.41 96.32 96.35 -0.02 60,784 621,121 +6,504
Sep14 140530 96.37 96.37 96.31 96.34 -0.02 0 5 -30
Total Volume and Open Interest 60,784 621,126 +6,474
3-Year Aus T-Bonds(SFE)
Jun14 140530 97.24 97.26 97.20 97.23 -0.01 58,235 675,718 -88,994
Sep14 140530 97.18 97.18 97.18 97.18 -0.01      
Total Volume and Open Interest 58,235 675,718 -88,994
Gold(CMX)
Jun14 140530 1255.1 1259.6 1241.8 1245.6 -10.7 168,825 25,453 -48,867
Aug14 140530 1255.9 1260.6 1242.2 1246.0 -11.1 134,364 224,692 +24,882
Oct14 140530 1259.5 1260.5 1243.0 1246.3 -11.2 4,636 13,741 -260
Dec14 140530 1256.9 1259.6 1243.1 1246.7 -11.2 5,751 51,257 +837
Feb15 140530 1260.1 1260.1 1245.0 1247.2 -11.2 183 7,078 +6
Apr15 140530 1256.2 1256.2 1245.5 1247.6 -11.2 226 8,220 -210
Jun15 140530 1250.0 1252.7 1248.1 1248.1 -11.2 402 7,393 -237
Aug15 140530 1256.6 1256.6 1248.8 1248.8 -11.2 18 4,719 +1
Oct15 140530 1249.7 1249.7 1249.7 1249.7 -11.2 100 538 +100
Dec15 140530 1258.1 1258.1 1250.6 1250.6 -11.2 142 11,126 +100
Feb16 140530 1252.0 1252.0 1252.0 1252.0 -11.2 5 848 +0
Apr16 140530 1253.8 1253.8 1253.8 1253.8        
Silver(CMX)
Jul14 140530 1903.5 1908.5 1861.5 1868.2 -33.2 36,465 106,029 -175
Sep14 140530 1908.5 1912.0 1865.0 1871.9 -33.3 1,072 12,900 +405
Dec14 140530 1912.5 1915.0 1870.0 1876.6 -33.4 578 16,112 +15
Mar15 140530 1880.0 1880.8 1880.0 1880.8 -33.4 19 3,954 +1
May15 140530 1900.0 1900.0 1883.6 1883.6 -33.3 9 1,248 +4
Jul15 140530 1886.4 1886.4 1886.4 1886.4 -33.2 0 2,753 +0
Sep15 140530 1889.1 1889.1 1889.1 1889.1 -33.2 0 522 +0
Total Volume and Open Interest 38,246 156,457 +138
Platinum(NYMEX)
Jul14 140530 1461.8 1469.5 1447.7 1452.7 -7.4 15,194 65,273 +393
Oct14 140530 1462.4 1467.5 1448.3 1453.0 -7.2 473 5,659 +421
Jan15 140530 1463.5 1463.5 1453.3 1453.3 -7.2 2 94 -1
Apr15 140530 1453.3 1453.3 1453.3 1453.3 -7.2      
Total Volume and Open Interest 15,670 71,115 +811
Palladium(NYMEX)
Jun14 140530 835.60 836.50 829.95 835.65 +1.85 11,174 2,589 -7,720
Sep14 140530 836.00 837.50 829.30 836.35 +1.85 14,812 38,390 +6,577
Dec14 140530 835.90 836.30 830.00 836.30 +1.90 86 499 +52
Total Volume and Open Interest 26,103 41,494 -1,081
Copper(CMX)
Jul14 140530 314.50 316.00 312.05 312.35 -2.10 28,670 95,399 -188
Sep14 140530 313.80 315.00 311.25 311.55 -2.05 5,803 35,473 +1,276
Dec14 140530 312.30 314.10 310.55 310.75 -2.00 2,019 16,044 +326
Mar15 140530 313.60 313.60 310.30 310.30 -1.80 156 1,591 +17
May15 140530 313.35 313.35 310.20 310.20 -1.70 103 307 +88
Total Volume and Open Interest 37,949 154,894 +1,395
DJIA Index(CBOT)
Jun14 140530 16660 16705 16648 16704 +23 12 4,871 -6
Sep14 140530 16570 16632 16570 16632 +23 2 8 +1
Dec14 140530 16548 16548 16525 16548 +23      
Mar15 140530 16469 16469 16446 16469 +23      
Total Volume and Open Interest 14 4,879 -5
E-mini DJIA Index(CBOT)
Jun14 140530 16676 16708 16635 16704 +23 93,983 127,541 -1,279
Sep14 140530 16599 16632 16561 16632 +23 106 440 +35
Dec14 140530 16548 16548 16548 16548 +23 0 22 +0
Mar15 140530 16469 16469 16469 16469 +23      
Total Volume and Open Interest 94,089 128,003 -1,244
S & P 500(CME)
Jun14 140530 1916.90 1922.00 1914.30 1921.50 +3.60 5,852 145,946 +876
Sep14 140530 1908.00 1914.40 1907.40 1913.90 +3.50 29 2,723 +28
Dec14 140530 1901.50 1906.70 1899.70 1906.30 +3.60 900 2,410 +800
Mar15 140530 1898.90 1899.30 1892.30 1898.90 +3.60 0 393 +0
Total Volume and Open Interest 6,781 151,472 +1,704
S & P 500 E-Mini(Globex)
Jun14 140530 1917.00 1922.25 1914.25 1921.50 +3.50 1,062,079 2,988,976 +4,723
Sep14 140530 1909.75 1914.50 1906.75 1914.00 +3.50 8,554 59,143 +5,452
Total Volume and Open Interest 1,070,711 3,052,609 +10,223
NASDAQ 100(CME)
Jun14 140530 3736.50 3741.00 3715.00 3735.50 unch 556 17,396 -57
Sep14 140530 3731.00 3732.50 3715.00 3728.00 -0.30 0 183 +0
Dec14 140530 3721.80 3722.00 3721.80 3721.80 -0.20      
Total Volume and Open Interest 556 17,579 -57
NASDAQ 100 E-Mini(Globex)
Jun14 140530 3735.30 3740.50 3715.30 3735.50 unch 218,210 345,582 +478
Sep14 140530 3728.30 3732.80 3708.30 3728.00 -0.30 7,229 10,105 +5,109
Total Volume and Open Interest 225,452 355,747 +5,591
S & P Midcap 400(CME)
Jun14 140530 1375.00 1376.80 1374.50 1376.80 -3.00 0 1,741 +0
Sep14 140530 1373.50 1376.50 1373.50 1373.50 -3.00      
Dec14 140530 1369.40 1372.40 1369.40 1369.40 -3.00      
Total Volume and Open Interest 0 1,741 +0
Volatility Index(CBOE)
May14 140520 13.00 13.37 12.60 13.05 +0.05 62,978 94,741 -16,189
Jun14 140530 13.30 13.40 13.29 13.30 unch 65,535 208,810 +420
Jul14 140530 14.65 14.85 14.65 14.80 +0.10 29,303 81,399 +5,621
Aug14 140530 15.48 15.66 15.45 15.60 +0.10 10,666 35,702 +654
Total Volume and Open Interest 123,488 420,293 +11,240
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140530 14750 14750 14590 14715 -25 11,421 59,744 -775
Sep14 140530 14785 14785 14630 14755 -25 139 953 +35
Total Volume and Open Interest 11,560 60,697 -740
Nikkei 225(SGX)
Jun14 140530 14665 14695 14650 14660 -25 69,025 272,612 -238
Sep14 140530 14665 14680 14645 14645 -40 418 9,640 +309
Dec14 140530 14565 14565 14565 14565 -25 10 27,143 -10
Total Volume and Open Interest 69,470 317,759 +69
CAC 40(EURONEXT)
Jun14 140530 4508.0 4517.5 4480.5 4505.0 -10.5 63,531 335,721 +6,131
Jul14 140530 4503.0 4510.0 4475.0 4498.0 -10.5 32 2,223 +60
Aug14 140530 4487.0 4499.0 4487.0 4499.0 -10.5 2 20 +1
Total Volume and Open Interest 63,566 338,454 +6,197
Hang Seng Index(HKFE)
May14 140529 23031 23197 23004 23133 +97 74,306 64,369 -9,331
Jun14 140530 22895 23034 22830 22910 +10 50,416 106,868 +26,540
Jul14 140530 22834 22930 22740 22805        
DAX(EUREX)
Jun14 140530 9943.0 9978.0 9925.0 9939.0 unch 74,140 133,783 -584
Sep14 140530 9950.5 9980.0 9939.0 9946.5 +0.5 490 4,542 +369
Dec14 140530 9953.0 9984.5 9950.0 9952.5 unch 25 630 -2
Total Volume and Open Interest 74,655 138,955 -217
FT-SE 100(EURONEXT)
Jun14 140530 6866.50 6867.00 6818.00 6822.50 -37.50 55,437 604,426 -259
Sep14 140530 6812.00 6813.00 6772.00 6774.50 -37.50 104 2,320 +246
Dec14 140530 6774.00 6775.00 6747.00 6747.00 -37.50 20 186 +0
Total Volume and Open Interest 55,561 606,932 -13
SPI 200(SFE)
Jun14 140530 5529.0 5542.0 5492.0 5503.0 -28.0 20,614 253,412 +3,862
Sep14 140530 5486.0 5497.0 5450.0 5460.0 -28.0 146 3,214 -21
Dec14 140530 5487.0 5487.0 5460.0 5460.0 -29.0 13 2,899 -5
Total Volume and Open Interest 20,887 261,257 +3,919
FTSE MIB(ISE)
Jun14 140530 21505.00 21705.00 21480.00 21627.00 +128.00 24,124 55,148 +1,316
Sep14 140530 21475.00 21630.00 21465.00 21557.00 +130.00 91 784 +46
Dec14 140530 21440.00 21440.00 21432.00 21432.00 +120.00 3 36 +0
Total Volume and Open Interest 24,218 55,968 +1,362
KOSPI 200(KFE)
Jun14 140530 263.00 263.85 260.50 260.85 -2.15 157,296 117,841 +6,037
Sep14 140530 264.45 265.20 262.00 262.35 -2.05 744 4,963 +284
Dec14 140530 264.15 264.15 264.15 264.15 -2.20 2 527 +0
Total Volume and Open Interest 158,042 123,736 +6,321
GSCI(CME)
Jun14 140530 651.00 654.60 649.10 649.10 -5.40 6 8,698 +2
Jul14 140530 645.60 649.30 643.70 643.70 -5.50 0 177 +0
Aug14 140530 638.90 644.40 638.90 638.90 -5.40      
Total Volume and Open Interest 6 8,875 +2
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!!!