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 Tue May 27, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140527 1510.50 1515.50 1486.50 1488.75 -26.75 127,419 275,186 -289
Aug14 140527 1441.25 1445.50 1418.00 1418.75 -26.75 11,112 32,716 +991
Sep14 140527 1315.50 1320.75 1288.75 1291.50 -29.25 6,101 19,636 +46
Nov14 140527 1258.00 1263.00 1236.50 1238.75 -27.00 70,258 226,350 +3,576
Jan15 140527 1263.75 1271.25 1242.50 1244.25 -27.00 5,439 22,717 +334
Mar15 140527 1271.00 1275.25 1245.75 1247.75 -27.50 3,647 9,867 +268
May15 140527 1269.25 1275.75 1246.75 1248.50 -27.25 2,358 7,582 +487
Jul15 140527 1272.25 1279.00 1251.50 1252.00 -27.00 1,496 9,243 +460
Aug15 140527 1237.50 1266.00 1237.50 1237.50 -28.50 1 30 -1
Sep15 140527 1214.75 1233.25 1214.75 1214.75 -18.50 0 16 +0
Nov15 140527 1217.50 1222.75 1201.75 1204.25 -18.50 2,132 14,755 +314
Jan16 140527 1205.00 1223.25 1205.00 1205.00 -18.25 0 32 +0
Mar16 140527 1198.00 1216.25 1198.00 1198.00 -18.25 0 9 +0
May16 140527 1198.25 1216.25 1198.25 1198.25 -18.00 0 1 +0
Total Volume and Open Interest 229,996 618,385 +6,195
Soybean Meal(CBOT)
Jul14 140527 500.00 502.60 493.10 494.20 -8.40 40,554 157,751 -2,523
Aug14 140527 474.00 474.50 466.10 466.40 -9.00 6,575 28,319 +1,001
Sep14 140527 438.10 440.90 429.50 430.60 -10.30 2,188 12,175 +32
Oct14 140527 411.80 412.40 401.00 402.30 -10.10 1,714 13,326 +107
Dec14 140527 407.50 408.40 398.10 399.40 -10.00 14,340 72,529 +1,644
Jan15 140527 406.30 408.20 396.80 398.00 -10.20 987 8,452 +18
Mar15 140527 406.70 408.40 397.10 398.30 -10.10 824 7,775 -55
May15 140527 402.70 407.50 396.90 397.00 -10.50 754 5,314 +111
Jul15 140527 401.90 408.00 396.40 397.20 -10.80 419 5,168 +37
Aug15 140527 394.90 405.20 394.90 394.90 -10.30 50 367 +14
Total Volume and Open Interest 68,722 312,970 +467
Soybean Oil(CBOT)
Jul14 140527 40.38 40.45 39.90 39.94 -0.44 49,973 162,269 -1,727
Aug14 140527 40.41 40.47 39.95 39.99 -0.42 12,119 22,157 -44
Sep14 140527 40.55 40.55 40.00 40.04 -0.40 4,483 12,417 -177
Oct14 140527 40.45 40.45 39.91 39.96 -0.37 2,763 13,020 -113
Dec14 140527 40.50 40.64 40.01 40.11 -0.39 15,148 83,181 +967
Jan15 140527 40.48 40.75 40.20 40.25 -0.39 912 7,987 -44
Mar15 140527 40.69 40.90 40.36 40.42 -0.38 428 4,051 -43
May15 140527 40.78 40.93 40.58 40.58 -0.35 518 3,068 -4
Jul15 140527 41.00 41.09 40.72 40.74 -0.35 405 2,037 -57
Aug15 140527 41.00 41.07 40.75 40.75 -0.32 140 565 +23
Total Volume and Open Interest 87,146 312,580 -1,173
Canola(WCE)
Jul14 140527 479.5 481.9 458.5 459.4 -21.5 8,074 65,502 -3,715
Nov14 140527 482.0 482.0 461.4 462.1 -17.6 9,743 62,601 +2,301
Jan15 140527 482.7 482.7 466.0 466.8 -17.4 1,735 19,065 +1,197
Mar15 140527 484.5 484.5 467.7 468.3 -17.5 542 5,707 +111
May15 140527 469.5 469.5 469.5 469.5 -17.8 405 4,094 +400
Total Volume and Open Interest 20,499 158,513 +294
Corn(CBOT)
Jul14 140527 474.50 475.00 469.25 469.75 -8.25 110,932 550,233 -5,399
Sep14 140527 470.50 472.00 465.75 466.25 -9.25 32,801 211,952 +6,499
Dec14 140527 472.00 472.25 465.25 465.75 -9.50 57,883 412,317 +3,374
Mar15 140527 482.50 482.50 474.50 474.75 -10.00 3,987 63,774 +383
May15 140527 489.00 491.00 481.00 481.25 -9.75 1,210 14,149 +142
Jul15 140527 494.75 497.00 486.50 487.25 -9.75 1,215 24,568 +292
Sep15 140527 483.50 486.50 477.25 477.25 -9.25 83 2,180 +68
Dec15 140527 476.50 479.25 470.00 470.50 -8.75 2,042 44,838 -285
Mar16 140527 483.00 487.00 478.75 478.75 -8.25 6 764 +4
May16 140527 482.75 490.50 482.75 482.75 -7.75 0 64 +0
Total Volume and Open Interest 210,185 1,327,566 +5,076
Wheat(CBOT)
Jul14 140527 645.00 648.50 640.25 641.00 -11.50 67,073 208,725 +425
Sep14 140527 658.75 663.75 652.00 653.00 -10.75 31,298 63,759 +3,194
Dec14 140527 675.00 682.25 671.25 672.50 -9.75 23,809 74,002 +728
Mar15 140527 689.00 699.25 688.50 689.50 -9.75 5,530 21,770 +64
May15 140527 698.50 707.50 696.75 697.50 -10.00 427 3,076 +128
Jul15 140527 700.50 710.50 698.25 699.75 -10.75 1,015 11,361 +397
Total Volume and Open Interest 129,407 387,841 +5,071
Wheat(KCBT)
Jul14 140527 741.00 747.00 736.00 738.25 -6.75 13,996 81,655 -3,449
Sep14 140527 748.50 753.75 743.25 745.25 -7.00 4,668 22,503 +1,116
Dec14 140527 761.00 765.00 755.00 756.25 -7.00 4,456 32,513 +220
Mar15 140527 761.00 768.50 760.75 760.75 -7.00 561 3,856 +111
May15 140527 763.00 765.25 758.75 758.75 -6.50 184 489 +59
Jul15 140527 751.00 756.75 750.00 750.00 -6.75 118 2,598 +46
Total Volume and Open Interest 23,987 144,368 -1,899
Wheat(MGE)
Jul14 140527 725.00 728.00 717.50 718.50 -7.00 5,811 31,688 -1,079
Sep14 140527 732.00 735.25 725.25 726.00 -7.75 3,089 16,684 +266
Dec14 140527 740.00 745.00 735.00 735.50 -7.50 1,052 16,992 -4
Mar15 140527 748.50 752.00 743.00 743.25 -7.75 266 5,357 +70
May15 140527 755.25 755.25 747.25 747.25 -8.00 9 477 -9
Total Volume and Open Interest 10,228 71,665 -755
Oats(CBOT)
Jul14 140527 346.75 347.00 335.50 339.75 -5.75 301 4,510 +66
Sep14 140527 330.25 335.50 325.50 329.75 -5.75 2 257 +1
Dec14 140527 329.50 331.50 323.25 325.75 -5.75 74 2,516 -11
Mar15 140527 323.00 327.75 322.25 322.25 -5.50 2 168 +1
Total Volume and Open Interest 379 7,459 +57
Rough Rice(CBOT)
Jul14 140527 15.23 15.23 15.07 15.09 -0.15 231 5,980 -40
Sep14 140527 14.44 14.51 14.40 14.44 -0.04 30 1,965 +8
Nov14 140527 14.55 14.56 14.51 14.53 -0.05 2 615 +2
Jan15 140527 14.73 14.73 14.68 14.68 -0.06 0 1 +0
Total Volume and Open Interest 263 8,566 -30
Live Cattle(CME)
Jun14 140527 136.400 136.500 135.400 135.600 -0.700 13,588 75,639 -5,402
Aug14 140527 137.235 137.380 136.500 136.750 -0.380 18,340 164,047 -4
Oct14 140527 141.400 141.575 140.650 140.685 -0.465 5,007 56,399 +555
Dec14 140527 144.250 144.450 143.825 143.950 -0.300 4,900 32,313 +1,118
Feb15 140527 146.200 146.400 145.850 146.150 -0.200 1,997 14,108 +227
Apr15 140527 147.000 147.185 146.685 147.035 -0.115 632 6,188 +19
Total Volume and Open Interest 44,573 351,513 -3,446
Feeder Cattle(CME)
Aug14 140527 193.500 194.300 193.330 193.500 +0.650 2,820 27,424 -427
Sep14 140527 194.650 195.500 194.550 194.800 +0.650 646 4,444 -61
Oct14 140527 194.600 195.550 194.550 194.880 +0.780 835 6,739 +31
Nov14 140527 193.785 194.630 193.785 194.150 +0.820 301 3,168 +71
Jan15 140527 189.250 190.485 189.250 189.935 +0.685 133 2,622 +65
Mar15 140527 189.235 189.235 188.250 188.250 +0.600 20 523 +1
Apr15 140527 190.130 190.235 189.630 190.000 -0.100 11 117 +10
Total Volume and Open Interest 4,766 45,037 -2,875
Lean Hogs(CME)
Jun14 140527 117.350 117.480 115.700 116.500 -0.350 14,655 41,292 -3,802
Jul14 140527 124.000 125.050 123.050 123.430 -0.300 10,439 64,848 -175
Aug14 140527 126.950 128.100 126.330 126.800 -0.150 7,432 52,384 +757
Oct14 140527 105.900 107.080 105.730 106.000 +0.400 3,876 45,184 +40
Dec14 140527 95.180 95.480 94.650 95.300 +0.165 2,052 33,175 +290
Feb15 140527 89.885 90.035 89.350 89.830 -0.120 359 11,567 -6
Apr15 140527 89.000 89.000 88.150 88.200 -0.200 96 7,142 -19
May15 140527 92.350 92.350 92.200 92.200 -0.100 4 319 +2
Total Volume and Open Interest 38,985 258,940 -2,866
Class III Milk(CME)
May14 140527 22.58 22.58 22.52 22.57 -0.01 280 4,743 -195
Jun14 140527 21.06 21.81 20.89 21.78 +0.72 603 4,732 +42
Jul14 140527 20.45 21.33 20.40 21.32 +0.74 337 3,535 -6
Aug14 140527 20.29 20.79 20.21 20.76 +0.53 161 2,912 +43
Sep14 140527 20.31 20.70 20.29 20.70 +0.39 127 2,590 +50
Total Volume and Open Interest 1,773 27,660 +41
Cocoa(ICE)
Jul14 140527 3026 3052 2995 3031 +9 16,562 89,542 +468
Sep14 140527 3036 3060 3004 3039 +8 11,980 42,946 +771
Dec14 140527 3049 3056 3002 3039 +5 7,692 41,861 +2,504
Mar15 140527 3034 3049 3002 3037 +4 2,709 23,786 +741
May15 140527 3045 3045 3005 3032 +2 414 4,518 +59
Jul15 140527 3038 3039 3001 3024 unch 83 2,682 +52
Sep15 140527 3027 3027 3000 3020 -3 47 833 +30
Total Volume and Open Interest 39,714 206,469 +4,816
Coffee "C"(ICE)
Jul14 140527 181.50 182.55 177.75 179.35 -2.55 12,480 75,046 -631
Sep14 140527 184.10 184.90 180.00 181.70 -2.55 4,455 32,413 +1,062
Dec14 140527 187.45 188.00 183.30 184.90 -2.60 2,513 28,727 +207
Mar15 140527 188.95 190.10 186.55 187.60 -2.55 910 15,647 +233
May15 140527 188.60 191.15 187.55 188.50 -2.55 59 3,859 +7
Jul15 140527 188.60 191.30 188.15 188.50 -2.55 52 1,133 +6
Total Volume and Open Interest 20,616 164,183 +843
Orange Juice(ICE)
Jul14 140527 158.40 160.20 156.80 158.05 -0.35 960 13,971 -116
Sep14 140527 159.50 161.75 159.25 159.85 unch 356 2,476 +30
Nov14 140527 162.25 162.50 160.50 160.95 +0.05 17 805 +5
Jan15 140527 162.80 162.80 162.80 162.80 +0.45 17 276 +9
Mar15 140527 162.35 162.35 162.35 162.35 +0.45 1 2 +1
May15 140527 162.35 162.35 162.35 162.35 +0.45      
Total Volume and Open Interest 1,351 17,530 -71
Sugar #11(ICE)
Jul14 140527 17.32 17.34 16.95 17.02 -0.35 55,141 379,239 -8,784
Oct14 140527 18.10 18.14 17.80 17.87 -0.32 30,021 220,636 +4,562
Mar15 140527 19.01 19.02 18.72 18.80 -0.27 13,735 119,931 +4,138
May15 140527 18.97 18.98 18.73 18.78 -0.25 2,901 25,752 +191
Jul15 140527 18.92 18.95 18.70 18.75 -0.24 1,539 30,182 +511
Oct15 140527 19.11 19.13 18.86 18.92 -0.26 479 18,434 +135
Mar16 140527 19.50 19.52 19.28 19.34 -0.24 275 11,610 +63
May16 140527 19.29 19.29 19.24 19.29 -0.23 107 2,194 +21
Total Volume and Open Interest 104,408 818,023 +1,038
London Cocoa(LCE)
Jul14 140527 1906 1921 1883 1913 +10 8,209 67,465 -540
Sep14 140527 1897 1916 1878 1906 +10 4,893 55,255 +231
Dec14 140527 1892 1903 1869 1894 +6 3,545 50,638 +168
Mar15 140527 1884 1889 1864 1883 +4 2,928 57,235 +940
May15 140527 1874 1881 1855 1874 +5 941 16,677 +280
Jul15 140527 1871 1879 1854 1868 +3 37 1,168 +1
Sep15 140527 1867 1870 1863 1863 +1 81 1,315 +13
Total Volume and Open Interest 22,832 250,519 +664
London Sugar(LCE)
Aug14 140527 470.00 470.00 464.10 465.30 -5.60 2,912 41,240 -620
Oct14 140527 477.90 478.00 472.40 473.10 -6.10 714 22,962 +716
Dec14 140527 488.90 488.90 483.30 484.00 -6.20 238 8,721 +2
Mar15 140527 499.10 499.90 494.30 495.10 -6.30 128 6,321 +57
May15 140527 503.00 503.00 499.80 500.20 -6.20 6 2,395 +2
Total Volume and Open Interest 3,755 83,683 +277
Cotton(ICE)
Jul14 140527 86.50 86.50 84.85 84.97 -1.34 22,656 109,665 -1,724
Oct14 140527 77.99 78.45 77.88 77.89 -1.48 15 122 +6
Dec14 140527 79.47 79.47 77.74 77.86 -1.61 7,668 71,464 +1,070
Mar15 140527 78.20 78.56 77.66 77.88 -1.31 378 6,485 +197
May15 140527 79.33 79.40 78.86 79.09 -1.16 107 664 +44
Jul15 140527 80.20 80.38 80.01 80.17 -1.03 204 867 +90
Total Volume and Open Interest 31,051 190,301 -297
Lumber(CME)
Jul14 140527 317.9 320.5 316.0 316.9 -0.4 554 3,598 +99
Sep14 140527 324.3 325.0 321.1 321.3 -1.0 64 727 +23
Nov14 140527 321.9 323.1 320.5 321.3 +0.3 7 113 +3
Jan15 140527 327.3 329.0 326.0 327.3 +0.3 0 20 +0
Total Volume and Open Interest 625 4,459 +125
Crude Oil(NYM)
Jul14 140527 104.34 104.50 103.57 104.11 -0.24 159,181 335,845 +1,427
Aug14 140527 103.33 103.58 102.72 103.18 -0.25 59,363 163,338 +4,435
Sep14 140527 102.28 102.50 101.68 102.10 -0.25 42,868 138,834 +3,539
Oct14 140527 101.16 101.27 100.62 100.98 -0.25 17,487 80,449 -13
Nov14 140527 99.87 100.32 99.57 99.90 -0.26 10,593 54,223 +740
Dec14 140527 98.99 99.31 98.57 98.90 -0.26 34,801 235,469 +550
Jan15 140527 97.86 98.11 97.65 97.90 -0.25 2,519 55,444 +732
Feb15 140527 96.88 97.18 96.72 96.95 -0.25 1,184 29,686 +149
Mar15 140527 96.15 96.15 95.89 96.11 -0.24 3,494 52,459 +132
Apr15 140527 95.26 95.34 95.12 95.31 -0.22 1,134 22,436 +126
May15 140527 94.47 94.61 94.47 94.61 -0.20 869 19,528 +66
Jun15 140527 93.98 94.07 93.75 93.99 -0.18 8,486 75,553 +538
Jul15 140527 93.28 93.28 93.28 93.28 -0.16 743 20,088 -121
Aug15 140527 92.63 92.63 92.63 92.63 -0.16 441 17,312 -35
Sep15 140527 92.09 92.09 92.09 92.09 -0.16 1,514 25,402 +352
Oct15 140527 91.61 91.61 91.61 91.61 -0.16 1,055 16,223 +694
Total Volume and Open Interest 361,794 1,642,794 +14,414
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 140527 104.375 104.500 103.550 104.100 -0.250 3,831 3,856 +166
Aug14 140527 103.225 103.425 102.775 103.175 -0.250 225 368 -139
Sep14 140527 102.000 102.275 101.725 102.100 -0.250 53 1,292 +21
Oct14 140527 100.975 100.975 100.975 100.975 -0.250 18 328 +2
Nov14 140527 99.900 99.900 99.900 99.900 -0.250 8 64 +8
Dec14 140527 98.600 98.900 98.600 98.900 -0.250 6 412 -1
Jan15 140527 97.900 97.900 97.900 97.900 -0.250 0 1 +0
Feb15 140527 96.950 96.950 96.950 96.950 -0.250 0 1 +0
Total Volume and Open Interest 4,141 6,400 +57
Heating Oil(NYM)
Jun14 140527 295.40 296.90 293.86 293.99 -1.50 29,067 28,388 -6,703
Jul14 140527 295.48 296.81 293.68 293.94 -1.55 40,725 74,522 +836
Aug14 140527 295.52 296.67 293.73 294.02 -1.50 14,673 30,056 +631
Sep14 140527 295.42 296.67 293.82 294.12 -1.47 10,269 23,448 +1,451
Oct14 140527 294.26 296.48 293.95 294.11 -1.44 3,641 15,322 +235
Nov14 140527 295.21 296.42 293.82 294.07 -1.39 2,359 9,337 -174
Dec14 140527 295.08 296.31 293.66 293.98 -1.34 6,415 29,413 +688
Jan15 140527 293.58 296.20 293.58 293.87 -1.30 852 9,999 +37
Feb15 140527 293.70 293.94 293.27 293.27 -1.24 389 4,283 -208
Mar15 140527 293.51 293.51 292.05 292.05 -1.19 394 5,215 +93
Apr15 140527 290.44 290.87 290.00 290.42 -1.12 136 3,426 +16
May15 140527 288.94 288.94 288.94 288.94 -1.07 85 2,514 +10
Jun15 140527 287.64 287.70 287.39 287.70 -1.04 274 14,652 -64
Jul15 140527 286.84 286.84 286.84 286.84 -1.02 39 913 +2
Total Volume and Open Interest 109,707 265,096 -3,162
RBOB Gasoline(ICE)
Jun14 140527 302.19 302.49 299.23 299.52 -2.83 42,679 46,845 -6,586
Jul14 140527 300.51 301.34 297.66 298.07 -2.59 65,109 123,301 +1,924
Aug14 140527 297.00 297.40 294.61 295.07 -2.22 26,659 48,068 +972
Sep14 140527 292.44 293.17 290.45 291.00 -1.89 14,598 36,376 +395
Oct14 140527 276.43 276.78 274.33 274.83 -1.63 8,392 26,741 +345
Nov14 140527 270.46 271.90 269.35 270.15 -1.40 5,346 16,661 +65
Dec14 140527 268.07 268.67 266.14 267.05 -1.21 5,442 22,306 +120
Jan15 140527 265.36 266.89 264.73 265.22 -1.20 1,318 8,670 +105
Feb15 140527 265.42 265.53 264.28 264.66 -1.18 533 4,189 +239
Mar15 140527 265.43 265.43 265.12 265.12 -1.18 230 3,527 +83
Total Volume and Open Interest 170,688 342,661 -2,394
e-miNY RBOB Gasoline(NYM)
Jun14 140527 299.50 299.52 299.50 299.50 -2.90 0 1 +0
Jul14 140527 298.10 298.10 298.07 298.10 -2.60      
Aug14 140527 295.10 295.10 295.07 295.10 -2.20      
Sep14 140527 291.00 291.00 291.00 291.00 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun14 140527 4.406 4.512 4.360 4.505 +0.100 114,366 20,708 -15,473
Jul14 140527 4.404 4.518 4.364 4.511 +0.106 121,532 222,693 +109
Aug14 140527 4.388 4.500 4.353 4.492 +0.099 26,552 68,033 -831
Sep14 140527 4.348 4.466 4.323 4.459 +0.096 25,268 71,489 +5,101
Oct14 140527 4.352 4.462 4.328 4.455 +0.092 30,787 100,620 -205
Nov14 140527 4.386 4.488 4.370 4.483 +0.088 8,326 43,770 -573
Dec14 140527 4.480 4.574 4.448 4.573 +0.082 5,972 72,800 +394
Jan15 140527 4.547 4.640 4.518 4.636 +0.078 12,121 67,273 +167
Feb15 140527 4.501 4.610 4.501 4.609 +0.074 3,745 27,878 -474
Mar15 140527 4.434 4.513 4.412 4.513 +0.074 10,336 50,679 +821
Apr15 140527 4.037 4.104 4.028 4.102 +0.053 8,873 56,892 -166
May15 140527 4.031 4.082 4.031 4.082 +0.048 4,166 25,801 -1,175
Jun15 140527 4.052 4.106 4.052 4.106 +0.049 1,517 16,652 +362
Jul15 140527 4.082 4.131 4.082 4.131 +0.048 235 10,171 +86
Aug15 140527 4.123 4.129 4.123 4.129 +0.048 629 12,930 -50
Sep15 140527 4.092 4.115 4.092 4.115 +0.048 522 7,898 +3
Total Volume and Open Interest 378,764 983,365 -11,104
Brent Crude Oil(ICE)
Jul14 140527 110.35 110.80 109.71 110.02 -0.30 143,657 309,531 +11,225
Aug14 140527 109.59 110.06 109.02 109.32 -0.27 84,901 262,536 +7,999
Sep14 140527 108.90 109.31 108.29 108.60 -0.24 44,185 178,205 +8,683
Oct14 140527 108.21 108.68 107.65 108.00 -0.22 22,571 85,513 +4,962
Nov14 140527 107.72 108.17 107.18 107.50 -0.21 10,723 64,872 +567
Dec14 140527 107.24 107.68 106.67 107.03 -0.20 41,372 172,630 +4,109
Jan15 140527 106.76 107.13 106.20 106.58 -0.18 4,562 51,572 -690
Feb15 140527 106.48 106.68 105.76 106.13 -0.16 3,859 27,097 +1,179
Mar15 140527 106.22 106.23 105.31 105.70 -0.15 3,798 34,111 -132
Apr15 140527 105.15 105.26 105.15 105.26 -0.15 837 21,999 +30
May15 140527 104.73 104.85 104.73 104.85 -0.14 719 16,058 +115
Jun15 140527 104.67 104.92 104.09 104.43 -0.13 8,841 80,832 +3,159
Jul15 140527 104.08 104.08 104.08 104.08 -0.13 847 17,219 +130
Aug15 140527 103.68 103.68 103.68 103.68 -0.12 675 11,680 +1
Total Volume and Open Interest 388,575 1,584,250 +44,998
Gas Oil(ICE)
Jun14 140527 910.75 916.75 908.50 912.00 +2.75 36,173 113,659 -1,758
Jul14 140527 910.50 916.25 907.75 911.50 +2.50 38,449 109,197 +6,319
Aug14 140527 911.50 915.75 907.50 911.25 +2.75 23,504 58,715 +2,096
Sep14 140527 910.25 915.00 907.25 911.00 +2.75 12,957 45,760 -693
Oct14 140527 910.25 913.75 906.25 910.00 +2.50 4,872 38,704 +1,000
Nov14 140527 910.75 912.00 904.50 908.25 +2.50 1,555 24,069 -102
Dec14 140527 905.25 910.00 901.75 905.75 +2.25 8,333 80,671 +1,400
Jan15 140527 901.25 903.25 900.25 902.50 +2.25 543 15,104 +145
Total Volume and Open Interest 126,386 485,879 +8,407
Ethanol(CBOT)
Jun14 140527 2.325 2.335 2.307 2.318 -0.010 149 743 -98
Jul14 140527 2.220 2.235 2.211 2.215 -0.014 419 1,827 +37
Aug14 140527 2.135 2.135 2.115 2.118 -0.015 127 1,264 -13
Sep14 140527 2.046 2.046 2.023 2.026 -0.022 95 691 +27
Oct14 140527 1.970 1.970 1.967 1.967 -0.016 25 721 +4
Nov14 140527 1.907 1.912 1.907 1.912 -0.016 16 439 -4
Dec14 140527 1.871 1.871 1.858 1.867 -0.020 18 566 +0
Jan15 140527 1.832 1.832 1.821 1.832 -0.024 108 484 -52
Total Volume and Open Interest 957 7,148 -99
WTI Crude Oil(ICE)
Jul14 140527 104.25 104.50 103.58 104.11 -0.13 31,277 82,455 +118
Aug14 140527 103.43 103.55 102.76 103.18 -0.11 15,210 44,053 +3,788
Sep14 140527 102.29 102.47 101.68 102.10 -0.11 7,274 39,516 +2,856
Oct14 140527 101.34 101.34 100.74 100.98 -0.11 1,647 17,534 +171
Nov14 140527 100.28 100.28 99.68 99.90 -0.12 660 14,059 +112
Dec14 140527 99.28 99.28 98.69 98.90 -0.13 10,467 106,682 -427
Jan15 140527 98.27 98.27 97.73 97.90 -0.13 239 10,632 +130
Feb15 140527 97.18 97.31 96.79 96.95 -0.13 90 3,193 -23
Mar15 140527 96.11 96.11 96.11 96.11 -0.12 1,286 14,619 +995
Apr15 140527 95.31 95.31 95.31 95.31 -0.10 68 1,505 +13
May15 140527 94.61 94.61 94.61 94.61 -0.08 218 1,889 +125
Jun15 140527 94.03 94.03 93.99 93.99 -0.06 4,521 31,202 +756
Jul15 140527 93.28 93.28 93.28 93.28 -0.04 177 1,562 -105
Aug15 140527 92.63 92.63 92.63 92.63 -0.04 43 1,293 +17
Sep15 140527 92.09 92.09 92.09 92.09 -0.05 170 6,409 +31
Oct15 140527 91.61 91.61 91.61 91.61 -0.06 15 417 +0
Total Volume and Open Interest 77,199 500,039 +10,543
US Dollar Index(ICE)
Jun14 140527 80.335 80.520 80.225 80.405 -0.045 10,912 45,442 +567
Sep14 140527 80.430 80.630 80.355 80.518 -0.045 392 2,799 -76
Dec14 140527 80.505 80.658 80.505 80.658 -0.045 9 203 -2
Total Volume and Open Interest 11,313 48,472 +489
Australian Dollar(CME)
Jun14 140527 92.22 92.67 92.17 92.47 +0.23 66,761 104,377 -2,040
Sep14 140527 91.62 92.10 91.61 91.89 +0.23 1,001 2,088 +88
Dec14 140527 91.32 91.35 91.09 91.32 +0.23 8 21 -1
Total Volume and Open Interest 67,770 106,495 -1,953
British Pound(CME)
Jun14 140527 168.30 168.80 167.80 168.08 -0.08 64,365 239,153 +1,134
Sep14 140527 168.20 168.66 167.69 167.96 -0.08 220 2,592 -46
Dec14 140527 167.81 167.89 167.81 167.81 -0.08 1 86 +0
Total Volume and Open Interest 64,586 241,955 +1,088
Canadian Dollar(CME)
Jun14 140527 91.95 92.24 91.91 92.05 +0.09 40,848 111,969 +419
Sep14 140527 91.75 92.02 91.72 91.85 +0.09 377 8,235 +12
Dec14 140527 91.68 91.74 91.55 91.65 +0.09 108 2,836 +49
Mar15 140527 91.54 91.54 91.36 91.45 +0.09 18 463 -1
Total Volume and Open Interest 41,373 123,802 +483
Japanese Yen(CME)
Jun14 140527 98.07 98.31 97.87 98.08 +0.01 102,269 158,723 -847
Sep14 140527 98.12 98.29 97.95 98.14 +0.01 257 2,456 -6
Dec14 140527 98.21 98.46 98.08 98.21 +0.01 9 112 +8
Total Volume and Open Interest 102,535 161,353 -845
Swiss Franc(CME)
Jun14 140527 111.62 111.90 111.35 111.52 -0.10 19,883 49,260 +60
Sep14 140527 111.69 112.00 111.50 111.63 -0.10 53 481 +3
Dec14 140527 112.00 112.00 111.76 111.76 -0.09 0 143 +0
Total Volume and Open Interest 19,936 49,887 +63
EuroFX(CME)
Jun14 140527 136.23 136.68 136.12 136.34 +0.08 137,816 249,593 -452
Sep14 140527 136.25 136.68 136.14 136.35 +0.08 1,819 16,574 +38
Dec14 140527 136.18 136.70 136.13 136.38 +0.09 2,046 4,562 +1,995
Total Volume and Open Interest 141,714 271,034 +1,592
Mexican Peso(CME)
Jun14 140527 776.00 777.00 773.75 776.00 +0.25 19,384 123,807 +618
Jul14 140527 774.25 774.25 774.00 774.25 +0.25      
Total Volume and Open Interest 24,412 156,225 +628
Brazilian Real(CME)
Jun14 140527 449.60 449.80 445.05 445.85 -3.40 559 13,476 -47
Jul14 140527 443.45 445.80 441.55 442.35 -3.20 154 315 +58
Aug14 140527 438.50 441.80 438.50 438.50 -3.30      
Sep14 140527 437.85 437.85 434.85 434.85 -3.35 166 540 +164
Total Volume and Open Interest 879 20,855 +175
30-Year T-Bonds(CBOT)
Jun14 140527 136~310 137~150 136~210 137~120 +0~140 307,616 719,090 -19,873
Sep14 140527 136~070 136~230 135~280 136~200 +0~150 41,054 68,505 +20,142
Dec14 140527 135~130 135~130 134~300 135~130 +0~150 0 42 +0
Total Volume and Open Interest 348,670 787,637 +269
10-Year T-Notes(CBOT)
Jun14 140527 125~240 125~295 125~195 125~290 +0~035 1,095,637 2,467,996 -54,833
Sep14 140527 124~305 125~040 124~255 125~035 +0~040 170,087 294,474 +78,084
Dec14 140527 124~110 124~110 124~070 124~110 +0~040      
Total Volume and Open Interest 1,265,724 2,762,470 +23,251
5-Year T-Notes(CBOT)
Jun14 140527 120~100 120~114 120~064 120~110 unch 715,501 1,863,764 -99,416
Sep14 140527 119~184 119~196 119~144 119~190 unch 205,633 281,859 +103,675
Dec14 140527 119~190 119~190 119~190 119~190 unch      
Total Volume and Open Interest 921,134 2,145,623 +4,259
2 Year T-Notes(CBOT)
Jun14 140527 110~034 110~040 110~024 110~030 -0~004 180,136 977,825 -27,902
Sep14 140527 109~272 109~274 109~262 109~272 unch 53,374 252,856 +19,797
Dec14 140527 109~272 109~272 109~272 109~272 unch      
Total Volume and Open Interest 233,510 1,230,681 -8,105
Eurodollars(CME)
Jun14 140527 99.775 99.775 99.770 99.772 -0.003 45,827 725,189 -5,102
Sep14 140527 99.760 99.765 99.755 99.760 unch 67,013 743,247 +7,855
Dec14 140527 99.730 99.735 99.725 99.730 +0.005 62,882 880,698 +5,434
Mar15 140527 99.665 99.670 99.655 99.665 +0.005 118,292 994,067 +16,640
Jun15 140527 99.530 99.530 99.510 99.525 unch 138,216 1,114,284 -571
Sep15 140527 99.345 99.345 99.315 99.340 unch 116,268 1,110,738 -8,392
Dec15 140527 99.115 99.120 99.085 99.110 -0.005 160,317 1,494,260 +9,732
Mar16 140527 98.870 98.875 98.835 98.860 -0.010 128,684 984,430 +2,290
Jun16 140527 98.600 98.615 98.565 98.595 -0.010 131,482 817,754 -5,356
Sep16 140527 98.335 98.350 98.300 98.335 -0.010 106,991 536,544 -2,542
Dec16 140527 98.075 98.100 98.045 98.080 -0.010 122,973 769,825 -1,987
Mar17 140527 97.860 97.885 97.830 97.865 -0.010 68,457 451,170 -101
Jun17 140527 97.645 97.670 97.615 97.650 -0.010 45,259 259,548 +2,632
Sep17 140527 97.455 97.480 97.425 97.460 -0.010 48,020 204,239 +7,312
Dec17 140527 97.270 97.295 97.240 97.275 -0.010 30,417 207,736 -390
Mar18 140527 97.110 97.135 97.085 97.120 -0.005 21,134 125,190 +773
Jun18 140527 96.960 96.980 96.935 96.965 -0.005 16,446 147,595 +1,001
Sep18 140527 96.820 96.845 96.795 96.830 unch 15,583 53,514 +684
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140527 149~11 150~12 149~03 150~07 +0~28 84,542 459,987 -10,797
Sep14 140527 148~02 149~06 147~28 149~00 +0~28 21,673 46,392 +15,180
Dec14 140527 149~00 149~00 148~04 149~00 +0~28      
Total Volume and Open Interest 106,215 506,379 +4,383
30 Day Federal Funds(CBOT)
May14 140527 99.912 99.912 99.912 99.912 unch 71 29,990 -39
Jun14 140527 99.905 99.915 99.905 99.910 unch 800 23,915 +304
Jul14 140527 99.905 99.905 99.900 99.905 unch 157 29,468 +57
Aug14 140527 99.895 99.900 99.895 99.900 unch 562 18,777 +284
Sep14 140527 99.895 99.900 99.895 99.900 unch 176 20,441 +11
Oct14 140527 99.890 99.895 99.890 99.895 unch 269 15,312 +174
Total Volume and Open Interest 13,435 365,529 +2,080
3-Mth Euro-Yen(CME)
Jun14 140527 99.805 99.805 99.805 99.805 unch      
Sep14 140527 99.810 99.810 99.810 99.810 unch      
Dec14 140527 99.805 99.805 99.805 99.805 unch      
Mar15 140527 99.805 99.805 99.805 99.805 unch      
Jun15 140527 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140527 99.795 99.795 99.795 99.795 unch      
Dec15 140527 99.780 99.780 99.780 99.780 unch      
Mar16 140527 99.640 99.640 99.640 99.640 unch      
Jun16 140527 99.500 99.500 99.500 99.500 unch      
Sep16 140527 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 140527 146.02 146.54 145.90 146.40 +0.31 386,935 1,127,322 -29,537
Sep14 140527 144.80 145.36 144.75 145.23 +0.30 38,409 70,015 +20,881
Dec14 140527 143.40 143.40 143.40 143.40 +0.31 0 3 +0
Total Volume and Open Interest 425,344 1,197,340 -8,656
Euro-Bobl(EUREX)
Jun14 140527 126.58 126.79 126.54 126.74 +0.12 263,798 868,896 -6,198
Sep14 140527 127.37 127.57 127.32 127.53 +0.13 14,747 47,674 +10,714
Dec14 140527 126.74 126.74 126.74 126.74 +0.12      
Total Volume and Open Interest 278,545 916,570 +4,516
3-Mth Euribor(EUREX)
Jun14 140527 99.750 99.750 99.750 99.750 unch 0 1,656 +0
Sep14 140527 99.810 99.810 99.810 99.810 +0.005 0 4,317 +0
Dec14 140527 99.820 99.820 99.820 99.820 unch 0 2,283 +0
Total Volume and Open Interest 357 31,476 +156
Long Gilt(LIFFE)
Jun14 140527 110~25 111~00 110~23 110~28 -0~01 130,331 373,116 -7,034
Sep14 140527 109~28 110~03 109~26 109~30 -0~01 1,362 3,219 +2,526
Total Volume and Open Interest 250,902 368,470 -12,373
3-Mth Short Sterling(LIFFE)
Jun14 140527 99.47 99.47 99.46 99.46 -0.01 11,507 321,346 -1,303
Sep14 140527 99.41 99.42 99.40 99.40 -0.01 28,808 424,667 -3,988
Dec14 140527 99.26 99.27 99.25 99.26 -0.01 67,032 413,263 +26,615
Mar15 140527 99.08 99.08 99.06 99.07 -0.01 62,953 334,273 +19,076
Jun15 140527 98.85 98.86 98.83 98.85 -0.01 53,958 318,162 -11,979
Sep15 140527 98.62 98.64 98.60 98.62 -0.01 36,806 276,439 -2,413
Total Volume and Open Interest 373,792 3,272,112 +21,666
3-Mth Euribor(LIFFE)
Jun14 140527 99.750 99.750 99.740 99.750 unch 14,712 451,473 -15,153
Sep14 140527 99.805 99.815 99.800 99.810 +0.005 22,825 399,355 -9,237
Dec14 140527 99.815 99.825 99.805 99.820 unch 13,816 393,478 -4,914
Total Volume and Open Interest 158,652 3,687,773 +9,300
3-Mth Aus T-Bills(SFE)
Jun14 140527 97.31 97.32 97.31 97.32 unch 7,287 105,402 -10,445
Sep14 140527 97.35 97.35 97.34 97.35 unch 11,349 192,338 -982
Dec14 140527 97.34 97.34 97.33 97.34 unch 25,659 206,073 -4,233
Mar15 140527 97.29 97.30 97.28 97.30 unch 31,664 184,554 -15,994
Jun15 140527 97.21 97.22 97.19 97.21 -0.01 20,496 122,512 -14,958
Sep15 140527 97.10 97.11 97.08 97.10 unch 11,616 87,024 +147
Dec15 140527 96.98 96.99 96.96 96.98 -0.01 5,390 47,850 -914
Mar16 140527 96.87 96.88 96.85 96.86 -0.02 847 27,960 -1,206
Jun16 140527 96.78 96.78 96.74 96.75 -0.02 121 3,232 +19
Sep16 140527 96.66 96.66 96.65 96.65 -0.02 26 1,581 +4
Total Volume and Open Interest 114,455 979,016 -48,562
10-Year Aus T-Bonds(SFE)
Jun14 140527 96.26 96.28 96.24 96.26 -0.01 114,378 634,644 -32,593
Sep14 140527 96.24 96.24 96.24 96.24 -0.01 0 15 +0
Total Volume and Open Interest 114,378 634,659 -32,593
3-Year Aus T-Bonds(SFE)
Jun14 140527 97.20 97.21 97.16 97.18 -0.02 172,395 767,773 -48,338
Sep14 140527 97.12 97.12 97.12 97.12 -0.01      
Total Volume and Open Interest 172,395 767,773 -48,338
Gold(CMX)
Jun14 140527 1293.6 1294.8 1263.2 1265.5 -26.2 128,235 125,237 -4,618
Aug14 140527 1294.3 1294.7 1263.4 1265.7 -26.2 18,820 159,005 +6,006
Oct14 140527 1292.9 1293.7 1265.0 1266.0 -26.2 1,620 12,829 +161
Dec14 140527 1291.8 1295.0 1264.5 1266.4 -26.1 4,100 48,696 +1,792
Feb15 140527 1275.0 1275.9 1266.0 1266.9 -26.1 199 7,104 +79
Apr15 140527 1285.3 1285.3 1267.4 1267.4 -26.1 3 8,167 +1
Jun15 140527 1295.5 1295.5 1267.9 1267.9 -26.1 654 7,778 -115
Aug15 140527 1268.7 1268.7 1268.7 1268.7 -26.1 1 4,714 +0
Oct15 140527 1269.6 1269.6 1269.6 1269.6 -26.1 0 438 +0
Dec15 140527 1293.5 1293.5 1270.0 1270.7 -26.1 3 11,053 +0
Feb16 140527 1272.2 1272.2 1272.2 1272.2 -26.1 0 848 +0
Total Volume and Open Interest 153,749 404,617 +3,289
Silver(CMX)
May14 140527 1935.0 1935.0 1903.9 1903.9 -34.9 21 117 -2
Jul14 140527 1944.0 1950.0 1902.5 1906.7 -35.1 43,747 101,672 -1,394
Sep14 140527 1948.0 1950.0 1906.5 1910.2 -35.3 3,808 10,910 +484
Dec14 140527 1950.0 1954.0 1910.5 1914.7 -35.4 3,933 16,039 +194
Mar15 140527 1923.0 1923.0 1918.8 1918.8 -35.4 128 3,933 +94
May15 140527 1921.5 1921.5 1921.5 1921.5 -35.4 4 1,254 +4
Jul15 140527 1924.1 1924.1 1924.1 1924.1 -35.4 32 2,753 +3
Total Volume and Open Interest 52,009 150,311 -670
Platinum(NYMEX)
Jul14 140527 1476.1 1483.5 1461.1 1462.3 -10.5 13,179 66,444 +680
Oct14 140527 1476.3 1483.2 1462.2 1462.4 -10.6 100 4,302 +57
Jan15 140527 1462.5 1462.7 1462.5 1462.7 -10.6 4 95 -389
Apr15 140527 1462.7 1462.7 1462.7 1462.7 -10.6      
Total Volume and Open Interest 13,401 70,953 +329
Palladium(NYMEX)
Jun14 140527 830.85 835.70 827.00 830.65 -0.80 9,160 23,994 -4,471
Sep14 140527 832.20 836.35 827.95 831.55 -0.65 6,254 19,952 +4,688
Dec14 140527 834.45 834.50 828.75 831.25 -0.95 74 360 +70
Total Volume and Open Interest 15,489 44,311 +287
Copper(CMX)
May14 140527 318.65 320.00 318.00 319.35 +1.35 312 735 -91
Jul14 140527 316.55 319.25 316.40 317.75 +1.00 41,970 93,965 -1,246
Sep14 140527 315.40 317.80 315.30 316.50 +1.00 9,937 32,910 +3,550
Dec14 140527 315.10 316.35 313.95 315.10 +0.95 3,402 15,497 -100
Mar15 140527 314.35 314.35 313.20 314.20 +0.90 134 1,466 -14
Total Volume and Open Interest 57,700 150,925 +1,865
DJIA Index(CBOT)
Jun14 140527 16610 16664 16597 16654 +68 573 4,791 +10
Sep14 140527 16501 16583 16501 16583 +69 0 3 +0
Dec14 140527 16499 16499 16430 16499 +69      
Mar15 140527 16420 16420 16351 16420 +69      
Total Volume and Open Interest 573 4,794 +10
E-mini DJIA Index(CBOT)
Jun14 140527 16593 16666 16589 16654 +68 98,768 125,729 -233
Sep14 140527 16540 16592 16520 16583 +69 83 347 +13
Dec14 140527 16475 16499 16475 16499 +69 2 22 -1
Mar15 140527 16420 16420 16420 16420 +69      
Total Volume and Open Interest 98,853 126,098 -221
S & P 500(CME)
Jun14 140527 1898.10 1910.00 1897.10 1909.20 +12.30 6,575 147,299 +1,444
Sep14 140527 1897.20 1902.10 1897.20 1901.80 +12.40 319 2,677 +254
Dec14 140527 1894.00 1894.40 1891.40 1894.10 +12.40 109 1,509 +100
Mar15 140527 1886.70 1887.00 1886.70 1886.70 +12.40 0 393 +0
Total Volume and Open Interest 7,003 151,878 +1,798
S & P 500 E-Mini(Globex)
Jun14 140527 1898.00 1910.00 1897.00 1909.25 +12.25 1,026,615 2,969,158 +8,560
Sep14 140527 1890.50 1902.50 1889.50 1901.75 +12.25 5,815 45,025 +4,372
Total Volume and Open Interest 1,032,544 3,018,517 +12,948
NASDAQ 100(CME)
Jun14 140527 3681.50 3725.00 3679.30 3721.30 +46.30 332 22,589 -72
Sep14 140527 3714.30 3714.30 3710.00 3714.30 +46.30 40 183 +0
Dec14 140527 3708.00 3708.00 3661.80 3708.00 +46.20      
Total Volume and Open Interest 372 22,772 -72
NASDAQ 100 E-Mini(Globex)
Jun14 140527 3679.00 3723.00 3677.50 3721.30 +46.30 217,632 363,084 +1,649
Sep14 140527 3674.50 3715.80 3671.30 3714.30 +46.30 1,277 4,297 +616
Total Volume and Open Interest 218,921 367,432 +2,264
S & P Midcap 400(CME)
Jun14 140527 1377.60 1377.60 1367.40 1377.60 +10.20 3 1,744 +0
Sep14 140527 1374.40 1374.40 1364.20 1374.40 +10.20      
Dec14 140527 1370.30 1370.30 1360.10 1370.30 +10.20      
Total Volume and Open Interest 3 1,744 +0
Volatility Index(CBOE)
May14 140520 13.00 13.37 12.60 13.05 +0.05 62,978 94,741 -16,189
Jun14 140527 13.65 13.75 13.40 13.45 -0.40 46,112 210,556 +4,740
Jul14 140527 14.75 14.80 14.60 14.65 -0.35 739 66,215 +6,605
Aug14 140527 15.50 15.55 15.35 15.40 -0.35 14,792 32,252 +2,894
Total Volume and Open Interest 88,133 392,336 +17,260
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140527 14585 14765 14540 14680 +115 16,479 59,714 -250
Sep14 140527 14600 14795 14600 14720 +115 176 610 +85
Total Volume and Open Interest 16,655 60,324 -165
Nikkei 225(SGX)
Jun14 140527 14585 14750 14580 14610 +35 91,496 272,425 -3,715
Sep14 140527 14600 14730 14575 14610 +50 295 9,316 -4
Dec14 140527 14540 14540 14515 14515 +35 0 27,158 +0
Total Volume and Open Interest 91,794 317,217 -3,319
CAC 40(EURONEXT)
Jun14 140527 4497.0 4516.0 4490.5 4510.0 +7.0 55,054 333,828 +1,939
Jul14 140527 4489.0 4507.5 4486.0 4503.5 +7.5 21 2,146 +473
Aug14 140527 4502.0 4505.5 4499.5 4505.5 +8.5 0 17 +17
Total Volume and Open Interest 55,311 336,247 +2,430
Hang Seng Index(HKFE)
May14 140527 22963 22990 22872 22951 +3 47,773 85,529 -9,222
Jun14 140527 22830 22836 22732 22808 +22 15,107 27,095 +9,932
Total Volume and Open Interest 63,082 116,272 +758
DAX(EUREX)
Jun14 140527 9885.0 9955.0 9882.0 9941.5 +44.0 59,583 131,768 +1,131
Sep14 140527 9884.0 9961.5 9884.0 9948.5 +44.0 189 3,907 +69
Dec14 140527 9908.0 9967.0 9908.0 9955.0 +44.0 17 618 +7
Total Volume and Open Interest 59,789 136,293 +1,207
FT-SE 100(EURONEXT)
Jun14 140527 6813.50 6846.50 6813.50 6829.50 +31.00 70,553 597,763 +4,054
Sep14 140527 6782.00 6798.00 6770.50 6781.50 +31.50 997 1,419 -36
Dec14 140527 6755.00 6755.00 6755.00 6755.00 +32.00 5 181 +12
Total Volume and Open Interest 51,401 602,594 +7,261
SPI 200(SFE)
Jun14 140527 5527.0 5539.0 5515.0 5527.0 +3.0 20,481 248,929 -2,659
Sep14 140527 5490.0 5490.0 5478.0 5486.0 +3.0 82 3,204 +66
Dec14 140527 5490.0 5490.0 5486.0 5486.0 +3.0 31 2,772 -2
Total Volume and Open Interest 20,620 256,570 -2,569
FTSE MIB(ISE)
Jun14 140527 21445.00 21640.00 21340.00 21398.00 -86.00 30,458 51,663 +2,723
Sep14 140527 21335.00 21560.00 21290.00 21328.00 -84.00 66 639 +33
Dec14 140527 21390.00 21390.00 21208.00 21208.00 -94.00 1 36 +0
Total Volume and Open Interest 30,525 52,339 +2,756
KOSPI 200(KFE)
Jun14 140527 263.30 263.85 259.45 260.50 -2.55 81,983 112,493 +641
Sep14 140527 264.70 265.25 260.90 261.95 -2.40 180 4,679 +99
Dec14 140527 265.30 265.30 263.55 263.55 -2.85 0 527 +0
Total Volume and Open Interest 82,163 118,104 +740
GSCI(CME)
Jun14 140527 655.60 658.70 655.25 655.60 -3.05 82 8,767 -57
Jul14 140527 650.10 653.10 650.00 650.10 -2.95 53 95 +53
Aug14 140527 645.20 648.30 644.50 645.20 -3.05      
Total Volume and Open Interest 135 8,862 -4
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!!!