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 Thu May 22, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140522 1505.00 1536.75 1503.00 1518.75 +13.50 85,714 276,292 +1,244
Aug14 140522 1431.50 1459.00 1429.50 1448.00 +17.25 8,129 30,506 +176
Sep14 140522 1307.25 1337.50 1306.25 1327.25 +20.00 2,988 19,583 +449
Nov14 140522 1252.25 1279.00 1252.00 1270.75 +17.25 53,749 219,582 +194
Jan15 140522 1257.75 1284.00 1257.75 1276.00 +16.75 4,312 22,152 +380
Mar15 140522 1260.25 1287.50 1260.25 1279.50 +16.25 2,194 9,413 +1
May15 140522 1260.75 1287.25 1260.75 1279.25 +15.75 1,592 6,805 +344
Jul15 140522 1264.00 1287.75 1264.00 1282.00 +15.50 717 8,713 +3
Aug15 140522 1268.50 1268.50 1254.75 1266.75 +12.00 3 31 -2
Sep15 140522 1232.50 1232.50 1225.75 1232.50 +6.75 12 16 +4
Nov15 140522 1212.25 1232.00 1212.25 1222.25 +6.25 1,051 14,004 +588
Jan16 140522 1223.00 1223.00 1215.75 1223.00 +7.25 3 33 +2
Mar16 140522 1216.00 1216.00 1211.75 1216.00 +4.25 1 7 +1
May16 140522 1215.75 1215.75 1209.25 1215.75 +6.50 0 1 +0
Total Volume and Open Interest 160,501 607,367 +3,403
Soybean Meal(CBOT)
Jul14 140522 497.60 508.00 497.30 501.50 +3.40 39,413 158,865 -2,156
Aug14 140522 469.80 479.40 469.50 474.90 +4.80 4,594 26,506 +498
Sep14 140522 434.30 444.50 433.90 442.50 +7.90 1,181 12,236 +68
Oct14 140522 408.10 414.40 406.20 412.70 +6.50 660 13,145 -26
Dec14 140522 401.70 411.40 401.70 409.70 +6.80 10,152 70,204 +475
Jan15 140522 402.70 410.30 402.00 408.50 +6.50 1,002 8,356 -29
Mar15 140522 404.00 410.00 402.50 408.60 +6.10 858 7,759 -161
May15 140522 402.00 408.70 401.40 407.30 +5.90 667 5,659 -83
Jul15 140522 402.60 409.30 401.20 406.80 +5.60 568 5,121 +74
Aug15 140522 403.40 404.60 398.60 404.10 +5.50 137 350 +30
Total Volume and Open Interest 59,330 309,900 -1,305
Soybean Oil(CBOT)
Jul14 140522 40.46 41.39 40.36 40.86 +0.39 46,617 166,427 -342
Aug14 140522 40.47 41.39 40.39 40.85 +0.36 11,136 22,996 -400
Sep14 140522 40.46 41.32 40.37 40.82 +0.34 4,972 13,239 +533
Oct14 140522 40.33 41.16 40.26 40.66 +0.31 2,431 13,333 -8
Dec14 140522 40.59 41.34 40.41 40.85 +0.30 18,089 78,770 -634
Jan15 140522 40.65 41.49 40.60 41.00 +0.30 1,648 8,003 -117
Mar15 140522 40.89 42.06 40.83 41.15 +0.26 528 4,099 +17
May15 140522 41.00 41.80 40.93 41.28 +0.22 523 3,150 +17
Jul15 140522 41.19 41.95 41.11 41.45 +0.22 368 2,007 +97
Aug15 140522 41.96 41.96 41.24 41.41 +0.17 106 530 +8
Total Volume and Open Interest 86,516 314,262 -807
Canola(WCE)
May14 140514 505.6 505.6 505.6 505.6 -5.6 0 1 +0
Jul14 140522 488.8 496.6 488.8 491.1 -2.6 5,942 73,529 -1,460
Nov14 140522 489.0 493.0 488.0 488.9 -2.1 6,909 59,157 +859
Jan15 140522 494.4 496.9 492.6 493.2 -1.9 728 16,987 +62
Mar15 140522 494.8 498.2 494.8 495.1 -1.3 105 5,345 -14
Total Volume and Open Interest 13,786 159,721 -491
Corn(CBOT)
Jul14 140522 474.50 482.50 472.50 476.75 +2.25 113,173 560,287 -3,643
Sep14 140522 472.25 480.00 470.00 474.00 +1.50 34,180 200,958 +6,280
Dec14 140522 471.75 479.25 468.75 473.50 +1.75 55,464 409,409 +418
Mar15 140522 481.25 488.50 478.50 482.75 +1.50 5,290 63,548 +869
May15 140522 487.50 494.75 485.00 489.00 +1.75 1,253 13,959 +395
Jul15 140522 492.25 500.00 490.50 494.75 +2.00 1,470 24,018 +449
Sep15 140522 482.25 489.00 482.25 483.50 unch 138 2,009 +107
Dec15 140522 477.75 482.00 474.50 476.00 -1.00 1,536 45,197 -208
Mar16 140522 484.50 486.00 484.50 484.50 -1.25 40 751 +35
May16 140522 489.00 490.25 489.00 489.00 -1.25 0 55 +0
Total Volume and Open Interest 212,577 1,322,910 +4,706
Wheat(CBOT)
Jul14 140522 665.50 669.75 654.00 659.25 -5.00 65,289 211,438 -4,713
Sep14 140522 676.00 680.50 664.75 670.00 -5.25 22,196 59,041 +2,824
Dec14 140522 692.50 698.50 682.75 688.25 -4.00 19,434 68,342 +1,672
Mar15 140522 709.75 713.50 699.75 705.25 -3.50 2,825 20,294 +295
May15 140522 719.25 720.75 711.00 712.75 -4.00 157 2,593 +24
Jul15 140522 720.00 724.25 709.00 715.25 -3.50 616 10,541 +123
Total Volume and Open Interest 110,828 377,013 +355
Wheat(KCBT)
Jul14 140522 761.50 764.75 747.75 751.75 -9.75 10,001 85,905 +43
Sep14 140522 767.50 771.50 754.75 759.00 -9.00 2,750 21,306 -5
Dec14 140522 779.00 782.25 766.50 769.75 -9.25 2,985 31,951 +298
Mar15 140522 781.50 784.25 770.50 773.75 -9.25 302 3,692 +35
May15 140522 771.00 780.00 771.00 771.50 -8.50 26 387 -4
Jul15 140522 768.75 770.75 756.50 763.50 -6.50 124 2,468 +55
Total Volume and Open Interest 16,204 146,465 +428
Wheat(MGE)
Jul14 140522 736.00 742.75 727.75 731.00 -7.75 3,489 33,760 +407
Sep14 140522 745.00 750.00 734.75 737.75 -8.50 1,379 16,341 +185
Dec14 140522 753.75 758.75 744.50 747.50 -8.75 1,569 16,917 +119
Mar15 140522 763.25 765.00 751.50 755.00 -8.50 138 5,288 -52
May15 140522 757.50 758.00 757.50 758.00 -7.50 6 485 +3
Total Volume and Open Interest 6,593 73,255 +663
Oats(CBOT)
Jul14 140522 340.50 349.75 339.00 346.00 +5.50 85 4,453 -13
Sep14 140522 333.50 335.00 330.50 334.50 +4.00 1 243 +1
Dec14 140522 327.00 332.50 327.00 330.00 +1.75 303 2,512 +162
Mar15 140522 325.25 325.25 323.75 324.25 +0.50 11 166 -6
Total Volume and Open Interest 400 7,382 +144
Rough Rice(CBOT)
Jul14 140522 15.29 15.34 15.27 15.32 +0.05 164 5,987 +37
Sep14 140522 14.44 14.50 14.44 14.50 +0.03 40 1,856 +28
Nov14 140522 14.59 14.59 14.56 14.59 +0.03 9 607 +5
Jan15 140522 14.73 14.73 14.73 14.73 +0.01 0 1 +0
Total Volume and Open Interest 213 8,456 +70
Live Cattle(CME)
Jun14 140522 138.500 138.550 137.000 137.600 -0.685 14,259 85,541 -4,145
Aug14 140522 139.900 140.050 138.285 138.650 -0.950 18,614 161,332 +1,377
Oct14 140522 143.485 143.880 142.350 142.685 -0.695 6,124 55,496 +636
Dec14 140522 146.035 146.350 145.150 145.450 -0.450 3,830 29,719 +147
Feb15 140522 147.350 147.600 146.535 147.200 -0.250 1,499 13,750 -28
Apr15 140522 148.000 148.235 147.325 147.700 -0.285 1,038 6,085 -41
Total Volume and Open Interest 45,757 354,675 -1,864
Feeder Cattle(CME)
May14 140522 189.150 189.285 188.900 189.080 -0.120 1,109 3,061 -338
Aug14 140522 197.100 197.250 194.600 195.380 -1.155 3,874 27,786 -261
Sep14 140522 197.700 198.000 195.550 196.550 -1.000 1,227 4,512 +152
Oct14 140522 197.735 197.735 195.450 196.500 -0.935 1,574 6,533 +148
Nov14 140522 196.100 196.200 194.200 195.250 -1.035 544 3,075 +53
Jan15 140522 191.500 191.685 189.880 190.200 -1.485 489 2,443 +276
Mar15 140522 189.000 189.250 188.500 189.250 -0.880 117 543 +49
Total Volume and Open Interest 8,960 48,052 +96
Lean Hogs(CME)
Jun14 140522 119.450 119.850 117.200 117.600 -2.330 13,572 46,430 -3,683
Jul14 140522 126.330 126.950 125.230 125.330 -1.500 12,047 63,407 +899
Aug14 140522 128.050 128.700 127.680 128.100 -0.635 8,882 50,143 +885
Oct14 140522 108.000 108.535 107.050 107.300 -1.100 4,273 45,086 +863
Dec14 140522 94.830 95.385 93.885 95.050 -0.250 1,566 32,634 +132
Feb15 140522 90.050 90.230 89.100 90.080 -0.220 403 11,499 +142
Apr15 140522 88.900 88.900 88.250 88.400 -0.450 118 7,138 +77
May15 140522 92.650 92.650 92.500 92.500 -0.300 1 316 +1
Total Volume and Open Interest 41,108 259,607 -498
Class III Milk(CME)
May14 140522 22.54 22.61 22.51 22.59 +0.03 86 4,950 -59
Jun14 140522 20.29 20.98 20.18 20.98 +0.75 263 4,701 +3
Jul14 140522 19.96 20.70 19.94 20.69 +0.71 171 3,529 +15
Aug14 140522 19.97 20.34 19.93 20.31 +0.32 97 2,825 +9
Sep14 140522 19.99 20.35 19.99 20.29 +0.26 35 2,492 +10
Total Volume and Open Interest 833 27,412 +86
Cocoa(ICE)
Jul14 140522 2982 3010 2979 3001 +20 10,453 88,228 -1,121
Sep14 140522 2995 3019 2991 3010 +18 4,240 41,047 +668
Dec14 140522 3000 3026 3000 3016 +17 3,698 39,241 +364
Mar15 140522 3012 3031 3012 3023 +14 1,129 22,571 +341
May15 140522 3018 3028 3013 3024 +12 90 4,472 +30
Jul15 140522 3022 3025 3017 3021 +11 50 2,569 +28
Sep15 140522 3021 3021 3021 3021 +10 3 802 +1
Total Volume and Open Interest 19,664 199,030 +311
Coffee "C"(ICE)
Jul14 140522 181.00 183.25 176.70 181.35 -0.05 17,748 78,063 +347
Sep14 140522 182.00 185.30 179.05 183.70 unch 11,629 29,790 -298
Dec14 140522 186.45 188.25 182.50 187.00 +0.05 5,919 28,337 +1,854
Mar15 140522 188.95 190.00 185.05 189.60 +0.10 933 15,350 +337
May15 140522 190.00 190.85 186.85 190.70 +0.20 106 3,854 +26
Jul15 140522 188.80 191.05 187.10 191.05 +0.30 61 1,119 +2
Total Volume and Open Interest 36,532 163,890 +2,282
Orange Juice(ICE)
Jul14 140522 158.95 159.95 158.00 158.75 +1.05 429 14,149 +0
Sep14 140522 160.50 160.75 159.45 159.85 +1.05 47 2,473 +11
Nov14 140522 161.50 161.50 160.85 161.00 +0.95 38 789 +13
Jan15 140522 162.50 162.80 162.50 162.50 +1.15 12 246 +4
Mar15 140522 162.15 162.15 162.00 162.00 +1.15      
May15 140522 162.00 162.00 162.00 162.00 +1.15      
Total Volume and Open Interest 526 17,657 +28
Sugar #11(ICE)
Jul14 140522 17.46 17.54 17.36 17.38 -0.06 51,522 399,663 -5,257
Oct14 140522 18.40 18.40 18.18 18.21 -0.11 28,274 212,370 +4,403
Mar15 140522 19.22 19.25 19.10 19.13 -0.08 12,151 115,947 +874
May15 140522 19.17 19.20 19.05 19.08 -0.08 2,250 25,872 -85
Jul15 140522 19.11 19.14 19.00 19.04 -0.07 1,712 28,698 +32
Oct15 140522 19.20 19.31 19.19 19.23 -0.08 1,031 18,179 +196
Mar16 140522 19.55 19.65 19.53 19.61 -0.04 470 11,131 +294
May16 140522 19.52 19.59 19.51 19.55 -0.03 182 2,098 +67
Total Volume and Open Interest 98,633 823,802 +1,200
London Cocoa(LCE)
Jul14 140522 1864 1888 1862 1883 +18 10,275 69,466 -2,816
Sep14 140522 1863 1885 1863 1881 +18 6,472 54,046 +369
Dec14 140522 1865 1879 1861 1877 +16 4,216 50,897 -1,023
Mar15 140522 1859 1872 1855 1870 +14 3,936 54,917 +1,115
May15 140522 1850 1861 1849 1860 +13 258 16,396 +260
Jul15 140522 1846 1856 1846 1856 +14 55 1,158 +0
Sep15 140522 1845 1852 1845 1852 +14 25 1,302 +0
Total Volume and Open Interest 25,237 249,377 -2,075
London Sugar(LCE)
Aug14 140522 472.80 473.80 468.90 469.60 -3.60 4,037 42,777 +393
Oct14 140522 480.60 481.30 477.20 478.20 -2.90 2,302 21,183 +205
Dec14 140522 491.90 492.40 488.60 489.70 -2.10 328 8,727 +145
Mar15 140522 502.40 503.80 500.60 501.70 -1.90 130 6,267 -30
May15 140522 508.00 508.20 507.80 507.80 -2.10 20 2,399 -4
Total Volume and Open Interest 6,838 83,295 +709
Cotton(ICE)
Jul14 140522 89.29 90.66 87.76 87.78 -1.51 12,503 111,022 -393
Oct14 140522 81.63 81.63 80.92 80.92 -0.73 4 115 +0
Dec14 140522 81.88 82.68 80.70 80.73 -1.15 3,756 69,535 +181
Mar15 140522 81.53 81.97 80.20 80.26 -1.11 267 6,207 +120
May15 140522 82.10 82.40 80.94 80.99 -0.98 39 615 +9
Jul15 140522 82.60 82.74 81.44 81.49 -0.95 20 717 +12
Total Volume and Open Interest 16,591 189,224 -71
Lumber(CME)
Jul14 140522 319.8 321.6 312.8 314.9 -4.7 435 3,473 +72
Sep14 140522 325.0 325.5 319.5 321.7 -3.4 26 703 +11
Nov14 140522 325.1 326.0 320.0 320.0 -4.0 3 113 +2
Jan15 140522 326.0 329.0 326.0 326.0 -2.0 1 20 +1
Total Volume and Open Interest 465 4,310 +86
Crude Oil(NYM)
Jul14 140522 103.85 104.22 103.55 103.74 -0.33 249,769 334,056 +13,666
Aug14 140522 102.86 103.29 102.70 102.87 -0.29 79,158 156,633 +2,098
Sep14 140522 101.81 102.22 101.70 101.85 -0.23 39,997 133,276 +2,130
Oct14 140522 100.70 101.10 100.62 100.76 -0.19 18,200 77,136 +1,432
Nov14 140522 99.67 99.97 99.62 99.71 -0.16 13,749 52,279 +1,734
Dec14 140522 98.62 99.00 98.59 98.73 -0.13 48,453 231,950 +4,086
Jan15 140522 97.65 97.93 97.65 97.75 -0.10 3,962 54,220 -269
Feb15 140522 96.81 96.99 96.75 96.82 -0.08 1,675 29,180 +155
Mar15 140522 95.96 96.15 95.95 95.99 -0.06 4,088 50,908 +632
Apr15 140522 95.20 95.30 95.11 95.19 -0.03 974 21,894 +183
May15 140522 94.48 94.54 94.46 94.49 -0.01 923 19,096 +170
Jun15 140522 93.69 93.93 93.69 93.86 +0.01 10,591 74,164 +715
Jul15 140522 93.12 93.20 93.00 93.14 +0.03 597 20,003 -22
Aug15 140522 92.49 92.49 92.49 92.49 +0.05 2,006 16,943 -78
Sep15 140522 91.95 91.95 91.95 91.95 +0.07 373 24,279 -104
Oct15 140522 91.47 91.47 91.47 91.47 +0.09 122 14,479 -39
Total Volume and Open Interest 486,571 1,607,521 -6,161
e-miNY Crude Oil(NYM)
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140522 103.825 104.200 103.550 103.750 -0.325 3,494 3,275 +222
Aug14 140522 102.800 103.225 102.700 102.875 -0.275 109 553 +14
Sep14 140522 101.800 102.175 101.800 101.850 -0.225 62 1,283 +10
Oct14 140522 100.950 101.075 100.750 100.750 -0.200 16 312 +16
Nov14 140522 99.700 99.700 99.700 99.700 -0.175 9 44 -3
Dec14 140522 98.825 98.850 98.725 98.725 -0.125 10 413 +8
Jan15 140522 97.750 97.750 97.750 97.750 -0.100 0 1 +0
Feb15 140522 96.825 96.825 96.825 96.825 -0.075 0 1 +0
Total Volume and Open Interest 3,700 5,960 +267
Heating Oil(NYM)
Jun14 140522 295.33 296.39 294.27 295.07 -0.26 34,430 44,834 -6,902
Jul14 140522 294.95 296.28 294.27 295.01 -0.25 35,982 68,078 +4,878
Aug14 140522 295.11 296.18 294.29 294.97 -0.26 11,346 28,830 +1,886
Sep14 140522 294.78 296.28 294.34 295.00 -0.31 7,689 21,946 +1,638
Oct14 140522 295.06 296.18 294.33 294.93 -0.37 4,981 15,059 +949
Nov14 140522 295.03 295.85 294.33 294.84 -0.38 2,446 8,793 -436
Dec14 140522 295.36 296.03 294.10 294.72 -0.34 7,154 29,511 +509
Jan15 140522 294.47 295.74 294.03 294.55 -0.29 408 9,902 -67
Feb15 140522 294.32 294.38 293.37 293.86 -0.27 388 4,421 +176
Mar15 140522 293.01 293.01 292.05 292.49 -0.27 655 5,174 +178
Apr15 140522 291.50 291.50 290.73 290.73 -0.27 362 3,284 -28
May15 140522 289.19 289.19 289.19 289.19 -0.29 207 2,468 +5
Jun15 140522 288.49 288.49 287.48 287.97 -0.30 376 14,859 +22
Jul15 140522 287.11 287.11 287.11 287.11 -0.31 94 896 -62
Total Volume and Open Interest 106,743 271,644 +2,739
Gasoline(NYMEX)
Jun14 140522 299.42 301.95 298.92 300.58 +1.16 45,009 62,442 -8,321
Jul14 140522 297.73 300.08 297.34 298.84 +0.91 51,973 117,034 +1,005
Aug14 140522 294.60 296.62 294.27 295.41 +0.61 21,063 47,358 +244
Sep14 140522 290.79 292.26 290.28 291.06 +0.30 15,892 36,013 +2,625
Oct14 140522 274.54 276.09 274.17 274.89 -0.05 5,483 24,330 +363
Nov14 140522 270.06 271.21 269.57 270.06 -0.23 3,690 16,617 +232
Dec14 140522 267.44 267.75 266.19 266.88 -0.40 5,596 21,512 +153
Jan15 140522 265.41 265.93 264.62 265.11 -0.49 592 8,049 +245
Feb15 140522 264.68 265.47 264.63 264.63 -0.50 760 3,614 -19
Mar15 140522 265.44 265.52 264.64 265.07 -0.50 808 3,367 +424
Total Volume and Open Interest 151,518 346,174 -2,715
e-miNY RBOB Gasoline(NYM)
Jun14 140522 300.60 300.60 300.58 300.60 +1.20 0 1 +0
Jul14 140522 298.80 298.84 298.80 298.80 +0.90      
Aug14 140522 295.40 295.41 295.40 295.40 +0.60      
Sep14 140522 291.10 291.10 291.06 291.10 +0.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140522 4.489 4.515 4.349 4.359 -0.114 103,254 47,079 -16,649
Jul14 140522 4.492 4.517 4.350 4.357 -0.121 70,546 219,224 +3,164
Aug14 140522 4.474 4.500 4.339 4.346 -0.118 23,299 67,832 -593
Sep14 140522 4.438 4.452 4.308 4.316 -0.116 16,435 64,697 +1,143
Oct14 140522 4.440 4.460 4.312 4.317 -0.117 22,739 100,350 +1,404
Nov14 140522 4.478 4.480 4.347 4.352 -0.117 6,645 44,385 +224
Dec14 140522 4.574 4.600 4.446 4.451 -0.116 10,652 71,989 +2,486
Jan15 140522 4.642 4.667 4.514 4.519 -0.117 15,232 67,333 -4,226
Feb15 140522 4.621 4.621 4.496 4.497 -0.109 3,152 28,070 +905
Mar15 140522 4.517 4.517 4.395 4.398 -0.105 4,047 49,133 +360
Apr15 140522 4.070 4.101 4.016 4.018 -0.067 2,643 56,948 +125
May15 140522 4.061 4.061 4.000 4.001 -0.058 475 26,852 +1
Jun15 140522 4.063 4.090 4.021 4.022 -0.058 1,796 16,321 +159
Jul15 140522 4.090 4.099 4.048 4.048 -0.057 410 9,959 +105
Aug15 140522 4.093 4.100 4.046 4.046 -0.057 56 12,970 +15
Sep15 140522 4.073 4.088 4.032 4.032 -0.056 4 7,882 +3
Total Volume and Open Interest 282,457 997,231 -11,014
Brent Crude Oil(ICE)
Jul14 140522 110.49 111.04 110.17 110.36 -0.19 172,785 312,388 -8
Aug14 140522 109.66 110.16 109.37 109.56 -0.18 78,342 244,074 +6,519
Sep14 140522 108.60 109.34 108.60 108.79 -0.18 49,672 155,850 +724
Oct14 140522 108.19 108.67 107.97 108.14 -0.19 21,186 86,411 +1,554
Nov14 140522 107.73 108.11 107.49 107.60 -0.20 11,905 63,691 +272
Dec14 140522 107.23 107.59 106.90 107.09 -0.21 53,061 177,042 +4,309
Jan15 140522 106.62 107.03 106.50 106.60 -0.21 9,396 54,248 +1,208
Feb15 140522 106.26 106.49 106.02 106.11 -0.21 7,799 23,676 -554
Mar15 140522 105.79 106.00 105.55 105.65 -0.21 11,664 35,865 +151
Apr15 140522 105.28 105.29 105.20 105.20 -0.20 4,269 19,957 +1,902
May15 140522 104.78 104.78 104.78 104.78 -0.17 529 15,443 +62
Jun15 140522 104.34 104.71 104.18 104.36 -0.14 10,005 77,925 -51
Jul15 140522 104.01 104.01 104.01 104.01 -0.12 420 16,973 +105
Aug15 140522 103.61 103.61 103.61 103.61 -0.09 585 10,499 +82
Total Volume and Open Interest 450,776 1,535,772 +17,674
Gas Oil(ICE)
Jun14 140522 912.25 915.50 909.50 913.50 -0.75 67,477 125,075 -5,913
Jul14 140522 912.75 915.00 909.00 913.00 -0.25 66,984 96,544 -2,179
Aug14 140522 912.25 914.50 908.50 912.50 unch 21,208 58,838 +1,411
Sep14 140522 911.75 914.00 908.50 912.25 +0.25 13,721 47,355 -342
Oct14 140522 910.25 913.00 907.75 911.25 +0.25 5,589 37,434 -628
Nov14 140522 908.00 910.50 906.50 909.25 +0.50 2,200 23,650 +105
Dec14 140522 905.75 908.50 903.00 906.75 +0.50 20,116 79,326 +2,420
Jan15 140522 901.75 904.00 901.00 903.50 +0.25 228 15,231 -49
Total Volume and Open Interest 197,523 483,453 -5,175
Ethanol(CBOT)
Jun14 140522 2.335 2.377 2.298 2.314 +0.038 219 990 -59
Jul14 140522 2.181 2.272 2.181 2.222 +0.042 178 1,672 +3
Aug14 140522 2.125 2.125 2.109 2.124 +0.038 165 1,197 +24
Sep14 140522 2.040 2.040 2.030 2.039 +0.028 83 690 +41
Oct14 140522 1.965 1.974 1.965 1.974 +0.028 41 739 -6
Nov14 140522 1.926 1.926 1.920 1.922 +0.028 49 426 -23
Dec14 140522 1.885 1.885 1.881 1.881 +0.028 22 564 +0
Jan15 140522 1.843 1.850 1.840 1.850 +0.028 8 534 -2
Total Volume and Open Interest 828 7,225 +41
WTI Crude Oil(ICE)
Jul14 140522 103.83 104.21 103.55 103.74 -0.33 51,809 83,253 +4,733
Aug14 140522 102.92 103.29 102.71 102.87 -0.29 27,820 36,088 +2,973
Sep14 140522 102.03 102.21 101.74 101.85 -0.23 8,853 34,211 +1,535
Oct14 140522 100.94 101.06 100.76 100.76 -0.19 2,766 17,415 +278
Nov14 140522 99.79 99.91 99.70 99.71 -0.16 1,681 13,535 +75
Dec14 140522 98.87 98.97 98.63 98.73 -0.13 12,072 105,883 +1,281
Jan15 140522 97.74 97.87 97.74 97.75 -0.10 600 10,291 +57
Feb15 140522 96.91 96.92 96.82 96.82 -0.08 193 3,269 +22
Mar15 140522 95.99 95.99 95.99 95.99 -0.06 1,260 13,017 +1,042
Apr15 140522 95.19 95.19 95.19 95.19 -0.03 247 1,124 +151
May15 140522 94.49 94.49 94.49 94.49 -0.01 122 1,643 -5
Jun15 140522 93.89 93.89 93.84 93.86 +0.01 1,585 29,747 +982
Jul15 140522 93.14 93.14 93.14 93.14 +0.03 56 1,724 -12
Aug15 140522 92.50 92.50 92.40 92.49 +0.05 67 1,047 +14
Sep15 140522 91.95 91.95 91.95 91.95 +0.07 40 6,281 +13
Oct15 140522 91.47 91.47 91.47 91.47 +0.09 5 398 +1
Total Volume and Open Interest 112,017 480,308 +13,255
US Dollar Index(ICE)
Jun14 140522 80.135 80.335 80.125 80.305 +0.155 7,927 44,328 -322
Sep14 140522 80.270 80.440 80.265 80.418 +0.150 168 2,927 +31
Dec14 140522 80.430 80.570 80.375 80.558 +0.140 1 207 +0
Total Volume and Open Interest 8,101 47,494 -296
Australian Dollar(CME)
Jun14 140522 92.31 92.60 92.01 92.03 -0.16 85,348 106,171 -1,531
Sep14 140522 91.73 92.02 91.43 91.46 -0.16 1,352 1,413 +409
Dec14 140522 91.05 91.40 90.89 90.89 -0.15 6 20 +4
Total Volume and Open Interest 86,706 107,613 -1,118
British Pound(CME)
Jun14 140522 168.95 169.15 168.49 168.62 -0.31 59,451 234,964 +3,002
Sep14 140522 168.82 168.94 168.38 168.50 -0.31 326 2,463 +39
Dec14 140522 168.44 168.65 168.35 168.35 -0.30 0 86 +0
Total Volume and Open Interest 59,777 237,637 +3,041
Canadian Dollar(CME)
Jun14 140522 91.56 91.81 91.42 91.72 +0.17 41,409 109,689 -915
Sep14 140522 91.36 91.60 91.24 91.52 +0.17 209 8,060 +52
Dec14 140522 91.18 91.38 91.08 91.32 +0.17 61 2,761 +26
Mar15 140522 91.08 91.12 90.95 91.12 +0.17 1 464 +1
Total Volume and Open Interest 41,680 121,268 -836
Japanese Yen(CME)
Jun14 140522 98.62 98.67 98.23 98.24 -0.39 92,771 162,327 +852
Sep14 140522 98.67 98.71 98.29 98.30 -0.39 234 2,331 +5
Dec14 140522 98.74 98.76 98.37 98.37 -0.39 6 99 +4
Total Volume and Open Interest 93,012 164,819 +862
Swiss Franc(CME)
Jun14 140522 111.97 112.07 111.72 111.77 -0.13 20,894 48,179 +1,486
Sep14 140522 111.89 112.04 111.85 111.87 -0.13 12 478 +2
Dec14 140522 112.00 112.12 112.00 112.00 -0.12 0 143 +0
Total Volume and Open Interest 20,906 48,803 +1,488
EuroFX(CME)
Jun14 140522 136.85 136.87 136.44 136.50 -0.28 111,697 249,049 +1,802
Sep14 140522 136.85 136.87 136.45 136.50 -0.28 963 16,288 +183
Dec14 140522 136.85 136.85 136.48 136.52 -0.28 2,038 2,569 +2,000
Total Volume and Open Interest 114,698 268,199 +3,985
Mexican Peso(CME)
Jun14 140522 772.50 775.50 771.50 775.25 +2.75 20,398 122,376 +1,206
Jul14 140522 773.50 773.50 770.75 773.50 +2.75      
Total Volume and Open Interest 20,523 154,795 +1,253
Brazilian Real(CME)
Jun14 140522 451.65 453.10 449.60 449.60 -1.70 241 13,833 +2
Jul14 140522 447.35 449.40 445.90 445.90 -1.75 16 221 -3
Aug14 140522 442.15 443.65 442.15 442.15 -1.50      
Sep14 140522 438.45 440.15 438.45 438.45 -1.70 62 229 +62
Total Volume and Open Interest 319 20,807 +61
30-Year T-Bonds(CBOT)
Jun14 140522 136~240 136~270 136~060 136~160 -0~060 368,708 773,248 +5,451
Sep14 140522 135~290 136~010 135~130 135~230 -0~060 38,376 43,778 +23,623
Dec14 140522 134~160 134~220 134~160 134~160 -0~060 0 42 +0
Total Volume and Open Interest 407,084 817,068 +29,074
10-Year T-Notes(CBOT)
Jun14 140522 125~255 125~280 125~180 125~200 -0~060 1,172,304 2,609,752 +4,785
Sep14 140522 124~310 125~020 124~230 124~255 -0~060 106,666 186,771 +60,985
Dec14 140522 124~010 124~070 124~010 124~010 -0~060      
Total Volume and Open Interest 1,278,970 2,796,523 +65,770
5-Year T-Notes(CBOT)
Jun14 140522 120~100 120~110 120~052 120~064 -0~042 585,784 2,065,326 +6,332
Sep14 140522 119~180 119~186 119~132 119~146 -0~036 96,268 118,888 +56,504
Dec14 140522 119~146 119~184 119~146 119~146 -0~036      
Total Volume and Open Interest 682,052 2,184,214 +62,836
2 Year T-Notes(CBOT)
Jun14 140522 110~034 110~034 110~024 110~026 -0~006 264,065 1,085,009 +9,970
Sep14 140522 109~270 109~272 109~262 109~264 -0~006 59,681 106,567 +23,363
Dec14 140522 109~264 109~272 109~264 109~264 -0~006      
Total Volume and Open Interest 323,746 1,191,576 +33,333
Eurodollars(CME)
Jun14 140522 99.775 99.777 99.775 99.777 +0.002 129,989 725,563 +7,375
Sep14 140522 99.770 99.770 99.760 99.765 unch 72,637 729,755 +3,515
Dec14 140522 99.735 99.740 99.730 99.735 unch 232,155 873,856 -151
Mar15 140522 99.670 99.670 99.660 99.665 unch 381,393 954,397 -58,846
Jun15 140522 99.530 99.535 99.520 99.525 -0.005 305,809 1,089,198 -2,986
Sep15 140522 99.355 99.360 99.335 99.340 -0.015 276,249 1,111,886 +4,847
Dec15 140522 99.125 99.135 99.105 99.115 -0.015 398,034 1,411,981 +35,573
Mar16 140522 98.880 98.885 98.845 98.865 -0.015 256,248 967,134 +1,877
Jun16 140522 98.605 98.610 98.570 98.590 -0.015 278,901 827,080 +8,485
Sep16 140522 98.335 98.335 98.300 98.315 -0.020 205,424 549,206 +6,135
Dec16 140522 98.075 98.080 98.040 98.055 -0.020 192,006 773,191 +4,858
Mar17 140522 97.860 97.860 97.820 97.835 -0.020 105,926 453,232 +2,364
Jun17 140522 97.635 97.645 97.600 97.620 -0.020 70,820 256,503 -4,809
Sep17 140522 97.455 97.460 97.410 97.430 -0.020 51,509 192,119 -1,582
Dec17 140522 97.260 97.280 97.230 97.245 -0.020 40,762 213,862 -6,935
Mar18 140522 97.105 97.120 97.075 97.085 -0.025 22,233 126,739 -945
Jun18 140522 96.950 96.970 96.925 96.930 -0.025 17,675 147,624 +1,016
Sep18 140522 96.815 96.835 96.790 96.790 -0.030 16,857 52,506 -509
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140522 148~30 149~05 148~03 148~18 -0~09 76,012 477,529 -9,649
Sep14 140522 147~24 147~30 146~28 147~11 -0~09 16,371 25,961 +14,217
Dec14 140522 147~11 147~11 147~11 147~11 -0~09      
Total Volume and Open Interest 92,383 503,490 +4,568
30 Day Federal Funds(CBOT)
May14 140522 99.912 99.915 99.912 99.912 unch 236 30,048 -23
Jun14 140522 99.910 99.910 99.910 99.910 unch 150 23,590 +71
Jul14 140522 99.905 99.910 99.905 99.905 unch 100 30,278 -82
Aug14 140522 99.900 99.905 99.900 99.900 unch 264 18,304 +202
Sep14 140522 99.895 99.900 99.895 99.900 unch 976 20,437 -580
Oct14 140522 99.895 99.900 99.895 99.895 unch 575 14,766 +165
Total Volume and Open Interest 21,425 361,265 +1,997
3-Mth Euro-Yen(CME)
Jun14 140522 99.805 99.805 99.805 99.805 unch      
Sep14 140522 99.810 99.810 99.810 99.810 unch      
Dec14 140522 99.805 99.805 99.805 99.805 unch      
Mar15 140522 99.805 99.805 99.805 99.805 unch      
Jun15 140522 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140522 99.795 99.795 99.795 99.795 unch      
Dec15 140522 99.780 99.780 99.780 99.780 unch      
Mar16 140522 99.640 99.640 99.640 99.640 unch      
Jun16 140522 99.500 99.500 99.500 99.500 unch      
Sep16 140522 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 140522 145.75 146.24 145.74 146.10 +0.25 584,964 1,178,261 -12,463
Sep14 140522 144.58 145.07 144.54 144.96 +0.26 15,608 47,403 +11,106
Dec14 140522 143.10 143.10 143.10 143.10 +0.25 0 3 +0
Total Volume and Open Interest 600,572 1,225,667 -1,357
Euro-Bobl(EUREX)
Jun14 140522 126.40 126.60 126.38 126.57 +0.14 358,659 889,054 -11,962
Sep14 140522 127.26 127.37 127.26 127.37 +0.15 6,190 26,634 +3,504
Dec14 140522 126.57 126.57 126.57 126.57 +0.14      
Total Volume and Open Interest 364,849 915,688 -8,458
3-Mth Euribor(EUREX)
Jun14 140522 99.740 99.740 99.740 99.740 unch 113 1,673 +11
Sep14 140522 99.790 99.790 99.790 99.790 +0.005 0 4,351 +0
Dec14 140522 99.800 99.800 99.800 99.800 +0.010 0 2,281 +0
Total Volume and Open Interest 144 31,368 +26
Long Gilt(LIFFE)
Jun14 140522 110~23 110~29 110~20 110~21 -0~03 111,628 380,601 +4,628
Sep14 140522 109~26 109~31 109~23 109~24 -0~03 594 282 +281
Total Volume and Open Interest 112,222 380,883 +4,909
3-Mth Short Sterling(LIFFE)
Jun14 140522 99.46 99.47 99.46 99.46 -0.01 20,866 334,001 -12,537
Sep14 140522 99.41 99.41 99.40 99.40 -0.01 22,994 435,475 -4,211
Dec14 140522 99.26 99.26 99.24 99.25 -0.01 45,180 379,994 -7,543
Mar15 140522 99.06 99.07 99.03 99.06 0.00 52,843 311,037 +4,769
Jun15 140522 98.83 98.84 98.80 98.82 -0.01 60,101 335,108 +9,942
Sep15 140522 98.59 98.60 98.56 98.59 -0.01 48,226 278,141 +533
Total Volume and Open Interest 516,373 3,275,323 -22,416
3-Mth Euribor(LIFFE)
Jun14 140522 99.735 99.750 99.735 99.740 unch 35,208 474,503 -13,454
Sep14 140522 99.780 99.800 99.780 99.790 +0.005 34,620 428,075 -11,065
Dec14 140522 99.785 99.800 99.785 99.800 +0.010 46,497 397,453 -17,458
Total Volume and Open Interest 365,300 3,698,817 -122,545
3-Mth Aus T-Bills(SFE)
Jun14 140522 97.33 97.33 97.31 97.32 -0.01 2,633 117,674 -1,139
Sep14 140522 97.36 97.36 97.34 97.35 -0.01 12,746 195,490 -43
Dec14 140522 97.35 97.36 97.33 97.34 -0.01 7,423 199,952 -3,968
Mar15 140522 97.30 97.31 97.27 97.29 -0.01 13,378 186,847 +864
Jun15 140522 97.22 97.23 97.18 97.20 -0.02 15,673 124,494 +6,571
Sep15 140522 97.12 97.14 97.06 97.09 -0.03 8,536 81,173 +1,429
Dec15 140522 97.02 97.04 96.95 96.97 -0.05 4,323 43,064 +509
Mar16 140522 96.93 96.93 96.83 96.86 -0.06 3,900 28,102 +281
Jun16 140522 96.79 96.79 96.73 96.75 -0.06 25 3,318 -76
Sep16 140522 96.71 96.71 96.63 96.66 -0.07 25 1,560 +0
Total Volume and Open Interest 68,693 982,137 +4,434
10-Year Aus T-Bonds(SFE)
Jun14 140522 96.35 96.38 96.25 96.26 -0.09 85,685 663,523 +2,448
Sep14 140522 96.26 96.26 96.26 96.26 -0.09 0 15 +0
Total Volume and Open Interest 85,685 663,538 +2,448
3-Year Aus T-Bonds(SFE)
Jun14 140522 97.25 97.27 97.18 97.20 -0.05 156,636 748,984 +13,263
Sep14 140522 97.20 97.20 97.20 97.20 -0.05      
Total Volume and Open Interest 156,636 748,984 +13,263
Gold(CMX)
Jun14 140522 1292.0 1304.1 1290.1 1295.0 +6.9 129,486 138,357 -4,835
Aug14 140522 1292.1 1304.1 1290.5 1295.2 +6.9 16,737 144,663 +5,986
Oct14 140522 1292.9 1304.0 1292.9 1295.5 +6.9 1,420 11,589 +70
Dec14 140522 1293.0 1304.0 1291.1 1295.8 +6.8 4,466 46,147 +2,983
Feb15 140522 1296.4 1296.4 1296.4 1296.4 +6.7 3,439 7,016 +2,427
Apr15 140522 1295.3 1303.6 1295.3 1296.9 +6.7 191 8,166 +176
Jun15 140522 1298.0 1298.0 1297.4 1297.4 +6.6 353 7,878 +35
Aug15 140522 1301.4 1301.4 1298.2 1298.2 +6.6 25 4,713 +0
Oct15 140522 1299.1 1299.1 1299.1 1299.1 +6.6 0 438 +0
Dec15 140522 1303.2 1304.9 1300.2 1300.2 +6.6 305 10,850 +25
Feb16 140522 1301.7 1301.7 1301.7 1301.7 +6.6 0 763 +0
Total Volume and Open Interest 156,637 399,371 +6,888
Silver(CMX)
May14 140522 1970.0 1974.5 1949.0 1949.0 +18.3 17 240 -171
Jul14 140522 1940.0 1982.5 1936.0 1952.0 +18.2 30,274 102,844 -181
Sep14 140522 1946.5 1985.5 1946.5 1955.7 +18.3 568 10,266 +313
Dec14 140522 1946.5 1990.0 1945.0 1960.3 +18.2 929 15,502 +201
Mar15 140522 1964.4 1964.4 1964.4 1964.4 +18.4 84 3,653 +72
May15 140522 1967.0 1967.0 1967.0 1967.0 +18.4 118 1,248 +118
Jul15 140522 1969.5 1969.5 1969.5 1969.5 +18.4 55 2,752 -25
Total Volume and Open Interest 32,247 150,164 +351
Platinum(NYMEX)
Jul14 140522 1474.9 1497.8 1472.5 1493.1 +18.2 9,930 66,013 +446
Oct14 140522 1475.0 1496.8 1475.0 1493.4 +18.3 92 3,938 +39
Jan15 140522 1490.0 1493.8 1490.0 1493.8 +18.3 0 69 +0
Apr15 140522 1493.8 1493.8 1493.8 1493.8 +18.3      
Total Volume and Open Interest 10,022 70,109 +485
Palladium(NYMEX)
Jun14 140522 830.50 839.55 827.30 836.45 +6.00 6,140 30,672 -1,470
Sep14 140522 829.30 840.00 827.95 837.10 +6.00 2,321 12,552 +1,208
Dec14 140522 838.00 838.00 836.90 836.90 +6.00 70 288 +45
Total Volume and Open Interest 8,532 43,517 -218
Copper(CMX)
May14 140522 314.00 315.50 313.00 315.20 +2.15 672 975 -70
Jul14 140522 312.80 315.50 312.00 314.20 +1.90 35,703 98,715 -1,691
Sep14 140522 311.60 314.10 310.95 313.00 +1.70 6,324 27,022 +1,067
Dec14 140522 311.00 313.30 310.20 311.80 +1.25 1,015 15,522 -100
Mar15 140522 312.20 312.20 311.05 311.05 +0.85 84 1,513 +11
Total Volume and Open Interest 44,561 150,346 -482
DJIA Index(CBOT)
Jun14 140522 16502 16552 16475 16528 +29 60 4,841 -12
Sep14 140522 16456 16456 16427 16456 +29 1 3 +0
Dec14 140522 16372 16372 16343 16372 +29      
Mar15 140522 16293 16293 16293 16293 +29      
Total Volume and Open Interest 61 4,844 -12
E-mini DJIA Index(CBOT)
Jun14 140522 16490 16560 16467 16528 +29 151,409 121,522 +177
Sep14 140522 16445 16485 16427 16456 +29 73 283 +22
Dec14 140522 16395 16395 16372 16372 +29 2 18 +1
Mar15 140522 16293 16293 16293 16293 +29      
Total Volume and Open Interest 151,484 121,823 +200
S & P 500(CME)
Jun14 140522 1883.80 1894.00 1883.00 1890.20 +5.30 9,086 145,898 +1,557
Sep14 140522 1885.00 1885.50 1882.30 1882.80 +5.30 40 2,397 +5
Dec14 140522 1873.70 1877.90 1873.50 1875.10 +5.20 100 1,409 +0
Mar15 140522 1867.70 1870.50 1867.30 1867.70 +5.20 0 393 +0
Total Volume and Open Interest 9,226 150,097 +1,562
S & P 500 E-Mini(Globex)
Jun14 140522 1883.75 1894.00 1882.75 1890.25 +5.25 1,564,172 2,926,404 +12,718
Sep14 140522 1876.75 1886.50 1875.50 1882.75 +5.25 7,983 33,576 +4,938
Total Volume and Open Interest 1,572,214 2,964,178 +17,661
NASDAQ 100(CME)
Jun14 140522 3633.50 3660.00 3631.80 3648.00 +14.50 817 22,633 -374
Sep14 140522 3641.00 3641.00 3639.00 3641.00 +14.50 3 75 +0
Dec14 140522 3634.80 3634.80 3620.30 3634.80 +14.50      
Total Volume and Open Interest 820 22,708 -374
NASDAQ 100 E-Mini(Globex)
Jun14 140522 3631.50 3659.80 3631.30 3648.00 +14.50 297,810 353,127 -8,958
Sep14 140522 3625.00 3652.00 3625.00 3641.00 +14.50 507 769 +68
Total Volume and Open Interest 298,328 353,944 -8,889
S & P Midcap 400(CME)
Jun14 140522 1351.50 1358.30 1351.50 1358.30 +6.80 275 1,746 +84
Sep14 140522 1355.10 1355.10 1349.00 1355.10 +6.10      
Dec14 140522 1351.00 1351.00 1344.90 1351.00 +6.10      
Total Volume and Open Interest 275 1,746 +84
Volatility Index(CBOE)
May14 140520 13.00 13.37 12.60 13.05 +0.05 62,978 94,741 -16,189
Jun14 140522 14.10 14.15 13.90 14.05 -0.05 99,605 193,330 +9,744
Jul14 140522 15.04 15.10 14.85 15.10 +0.05 30,469 55,170 +3,704
Aug14 140522 15.65 15.75 15.51 15.70 +0.05 16,043 29,289 +1,076
Total Volume and Open Interest 175,014 354,342 +17,073
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140522 14195 14445 14155 14390 +200 15,268 58,201 -77
Sep14 140522 14230 14480 14210 14435 +200 65 263 +48
Total Volume and Open Interest 15,333 58,464 -29
Nikkei 225(SGX)
Jun14 140522 13960 14380 13930 14325 +295 66,803 270,692 +790
Sep14 140522 13980 14330 13980 14325 +295 73 8,654 +13
Dec14 140522 14230 14230 14230 14230 +295 0 27,158 +0
Total Volume and Open Interest 69,677 314,208 -297
CAC 40(EURONEXT)
Jun14 140522 4462.0 4462.0 4426.0 4453.5 +9.5 68,366 327,499 -1,868
Jul14 140522 4451.5 4451.5 4425.5 4446.5 +9.5 63 1,461 +70
Aug14 140522 4436.5 4447.5 4436.5 4447.5 +9.5      
Total Volume and Open Interest 68,429 329,114 -1,798
Hang Seng Index(HKFE)
May14 140522 22794 23022 22787 22915 +121 51,031 92,198 +2,021
Jun14 140522 22620 22850 22618 22743 +127 1,790 10,654 -87
Total Volume and Open Interest 53,124 106,355 +1,924
DAX(EUREX)
Jun14 140522 9745.0 9745.0 9692.5 9732.5 +38.0 83,756 128,267 -2,754
Sep14 140522 9750.0 9750.0 9700.0 9739.0 +37.5 1,842 3,703 +644
Dec14 140522 9727.0 9746.0 9714.0 9746.0 +38.0 100 581 +64
Total Volume and Open Interest 85,698 132,551 -2,046
FT-SE 100(EURONEXT)
Jun14 140522 6810.00 6836.00 6797.50 6815.00 +8.50 82,025 589,605 +7,045
Sep14 140522 6778.50 6787.00 6755.00 6766.50 +9.50 32 1,442 +548
Dec14 140522 6743.00 6743.00 6739.50 6739.50 +10.00 0 169 +0
Total Volume and Open Interest 82,057 591,216 +7,593
SPI 200(SFE)
Jun14 140522 5433.0 5503.0 5419.0 5488.0 +52.0 26,094 243,310 -4,411
Sep14 140522 5411.0 5447.0 5411.0 5447.0 +53.0 131 3,011 +99
Dec14 140522 5443.0 5443.0 5443.0 5443.0 +53.0 22 2,726 +8
Total Volume and Open Interest 26,257 250,436 -4,315
FTSE MIB(ISE)
Jun14 140522 20680.00 20685.00 20235.00 20336.00 -251.00 22,546 49,275 -14
Sep14 140522 20560.00 20560.00 20190.00 20261.00 -254.00 25 604 +3
Dec14 140522 20270.00 20270.00 20159.00 20159.00 -251.00 0 36 +0
Total Volume and Open Interest 22,571 49,916 -11
KOSPI 200(KFE)
Jun14 140522 263.45 265.30 263.30 264.10 +0.90 97,991 109,643 -2,032
Sep14 140522 264.85 266.60 264.85 265.55 +1.15 196 4,255 +349
Dec14 140522 267.45 267.45 267.45 267.45 +0.90 0 517 +0
Total Volume and Open Interest 98,187 114,816 -1,683
GSCI(CME)
Jun14 140522 656.95 656.95 656.95 656.95 -0.70 99 8,815 +1
Jul14 140522 651.35 651.35 651.35 651.35 -0.60 0 42 +0
Aug14 140522 646.55 646.55 646.55 646.55 -0.60      
Total Volume and Open Interest 99 8,857 +1
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!!!