MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 29, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140529 1498.00 1508.75 1493.25 1499.00 +1.25 79,673 264,070 -9,125
Aug14 140529 1430.25 1439.75 1425.50 1432.75 +4.50 6,154 34,341 +790
Sep14 140529 1296.00 1304.50 1291.75 1296.50 +1.75 3,579 20,382 +596
Nov14 140529 1242.50 1252.25 1241.00 1244.25 +1.25 46,153 233,350 +3,122
Jan15 140529 1247.25 1255.75 1246.50 1250.00 +1.50 3,766 23,252 -412
Mar15 140529 1255.75 1261.00 1250.75 1253.50 +1.50 3,232 10,035 -422
May15 140529 1257.50 1262.50 1252.00 1253.75 +0.25 1,399 8,046 -111
Jul15 140529 1260.00 1266.50 1255.50 1257.50 +0.50 539 9,305 -49
Aug15 140529 1244.50 1244.50 1242.50 1244.50 +2.00 11 41 +11
Sep15 140529 1215.75 1218.00 1215.75 1215.75 -2.25 0 16 +0
Nov15 140529 1205.00 1212.50 1203.50 1205.50 -2.50 547 15,173 +149
Jan16 140529 1209.25 1209.25 1206.50 1206.50 -1.75 0 32 +0
Mar16 140529 1199.50 1201.25 1199.50 1199.50 -1.75 0 9 +0
May16 140529 1198.50 1200.50 1198.50 1198.50 -2.00 0 1 +0
Total Volume and Open Interest 145,067 618,301 -5,451
Soybean Meal(CBOT)
Jul14 140529 498.60 502.40 497.10 498.40 -0.10 35,934 155,670 -1,003
Aug14 140529 471.60 475.60 470.70 472.90 +1.70 3,469 29,505 +239
Sep14 140529 434.20 438.00 433.80 436.20 +1.80 1,035 12,201 +23
Oct14 140529 406.60 409.80 405.90 407.90 +1.50 1,336 13,088 -150
Dec14 140529 402.70 406.70 402.70 404.50 +1.20 12,397 76,865 +2,691
Jan15 140529 401.70 404.50 401.10 402.90 +1.20 877 8,728 +270
Mar15 140529 402.00 404.70 401.20 402.80 +1.00 1,030 7,885 +190
May15 140529 403.10 403.50 399.90 401.50 +0.60 296 5,292 +22
Jul15 140529 400.80 403.20 399.60 401.50 +0.60 549 5,383 +56
Aug15 140529 399.00 399.00 398.70 398.90 +0.20 13 380 +13
Total Volume and Open Interest 56,981 316,786 +2,348
Soybean Oil(CBOT)
Jul14 140529 39.66 39.96 39.28 39.41 -0.22 37,310 158,723 -1,512
Aug14 140529 39.75 40.02 39.36 39.51 -0.19 8,906 22,564 -142
Sep14 140529 39.84 40.05 39.41 39.59 -0.16 3,112 13,246 +477
Oct14 140529 39.75 39.97 39.36 39.57 -0.09 2,329 12,975 +96
Dec14 140529 39.86 40.15 39.52 39.72 -0.08 12,742 87,528 +2,674
Jan15 140529 40.24 40.24 39.66 39.88 -0.07 1,238 8,314 +335
Mar15 140529 40.40 40.43 39.86 40.04 -0.08 947 4,310 +229
May15 140529 40.61 40.61 40.01 40.19 -0.08 390 3,446 +51
Jul15 140529 40.81 40.81 40.21 40.39 -0.07 374 2,137 +52
Aug15 140529 40.25 40.49 40.25 40.42 -0.07 119 593 +26
Total Volume and Open Interest 67,658 315,676 +2,289
Canola(WCE)
Jul14 140529 466.5 468.9 460.3 464.3 -2.2 10,287 61,763 -3,431
Nov14 140529 469.2 472.8 464.0 468.3 -1.5 13,065 67,457 +4,059
Jan15 140529 473.4 477.4 469.7 473.8 -0.9 2,531 20,261 +1,119
Mar15 140529 476.2 476.2 476.2 476.2 -0.7 863 6,484 +779
May15 140529 477.8 477.8 477.8 477.8 -0.7 12 4,104 +10
Total Volume and Open Interest 26,759 161,613 +2,536
Corn(CBOT)
Jul14 140529 472.50 472.75 467.25 469.50 -3.00 101,114 538,168 -6,170
Sep14 140529 469.50 469.75 462.25 463.25 -6.00 32,599 223,861 +5,794
Dec14 140529 469.25 469.75 462.00 463.00 -6.50 48,180 415,212 -1,022
Mar15 140529 479.00 479.00 471.50 472.50 -6.25 4,683 63,894 -40
May15 140529 485.00 485.00 478.25 478.75 -6.25 1,591 14,377 +214
Jul15 140529 491.00 491.00 483.50 484.75 -6.00 1,957 26,248 +1,019
Sep15 140529 479.25 481.50 475.00 475.25 -6.25 145 2,257 +76
Dec15 140529 474.00 474.00 467.00 468.00 -6.00 1,204 45,090 -30
Mar16 140529 479.75 482.75 477.25 477.25 -5.50 12 778 +8
May16 140529 483.75 486.75 481.50 481.50 -5.25 0 73 +0
Total Volume and Open Interest 191,492 1,332,710 -148
Wheat(CBOT)
Jul14 140529 638.50 645.00 629.75 632.50 -6.25 53,220 203,560 -3,667
Sep14 140529 650.50 656.00 641.25 644.50 -6.00 17,531 63,178 +520
Dec14 140529 668.75 675.25 660.25 663.75 -6.25 12,686 71,749 +15
Mar15 140529 688.50 691.00 677.50 679.75 -7.00 2,944 22,843 +759
May15 140529 696.00 698.50 686.00 688.25 -6.25 363 3,264 +103
Jul15 140529 703.00 703.00 688.50 691.50 -6.00 1,166 12,196 +268
Total Volume and Open Interest 88,138 382,061 -1,915
Wheat(KCBT)
Jul14 140529 736.25 740.00 726.50 730.50 -5.50 8,867 78,423 -2,187
Sep14 140529 743.75 747.50 734.25 738.25 -5.25 2,439 23,293 +346
Dec14 140529 755.50 759.25 746.50 750.25 -5.25 1,904 33,257 +439
Mar15 140529 761.00 761.50 752.25 755.00 -5.00 159 3,927 +39
May15 140529 756.00 758.25 751.50 753.75 -4.50 73 487 -5
Jul15 140529 750.25 751.75 743.00 745.50 -3.75 69 2,666 +27
Total Volume and Open Interest 13,514 142,821 -1,341
Wheat(MGE)
Jul14 140529 718.75 722.75 711.25 714.50 -3.50 4,174 31,453 +76
Sep14 140529 726.00 730.75 720.00 722.50 -3.25 1,952 17,136 +274
Dec14 140529 736.25 740.00 729.00 731.75 -3.25 800 17,392 +67
Mar15 140529 747.25 747.25 737.25 739.25 -3.25 139 5,291 -53
May15 140529 741.25 742.75 739.50 742.75 -3.75 4 482 +0
Total Volume and Open Interest 7,080 72,218 +360
Oats(CBOT)
Jul14 140529 350.00 364.25 349.75 361.50 +11.75 245 4,432 -1
Sep14 140529 341.75 348.75 338.75 347.00 +8.25 5 262 +4
Dec14 140529 328.00 330.00 325.00 327.50 unch 77 2,547 +6
Mar15 140529 324.75 327.00 322.25 323.25 -0.50 1 170 +1
Total Volume and Open Interest 328 7,419 +10
Rough Rice(CBOT)
Jul14 140529 14.99 15.12 14.99 15.02 -0.03 826 5,402 -208
Sep14 140529 14.34 14.44 14.32 14.39 +0.01 503 2,068 +91
Nov14 140529 14.52 14.53 14.50 14.51 +0.01 14 584 +4
Jan15 140529 14.66 14.66 14.66 14.66 -0.01 0 1 +0
Total Volume and Open Interest 1,343 8,106 -113
Live Cattle(CME)
Jun14 140529 136.575 138.700 136.485 138.035 +1.885 12,309 66,594 -4,575
Aug14 140529 137.485 139.880 137.350 139.185 +2.085 15,227 163,956 +2,020
Oct14 140529 141.450 143.435 141.400 142.950 +1.625 4,099 57,568 +1,024
Dec14 140529 144.850 146.450 144.850 146.050 +1.350 3,165 34,439 +580
Feb15 140529 146.750 148.035 146.750 147.650 +0.900 1,263 14,599 +378
Apr15 140529 147.985 148.650 147.850 148.450 +0.950 309 6,319 +126
Total Volume and Open Interest 36,464 346,349 -415
Feeder Cattle(CME)
Aug14 140529 195.700 197.985 195.435 197.050 +1.470 1,604 27,533 +108
Sep14 140529 196.850 198.785 196.850 198.080 +1.580 333 4,523 +35
Oct14 140529 196.800 198.935 196.800 198.400 +1.750 434 6,809 +33
Nov14 140529 196.000 197.850 196.000 197.450 +1.665 165 3,288 -22
Jan15 140529 191.630 193.100 191.550 192.380 +1.300 57 2,755 +22
Mar15 140529 190.080 191.600 190.050 191.350 +1.750 8 529 +2
Apr15 140529 190.500 191.735 190.500 191.500 +1.265 8 126 +5
Total Volume and Open Interest 2,609 45,563 +183
Lean Hogs(CME)
Jun14 140529 115.000 115.035 113.400 114.300 -0.250 8,460 38,131 -1,188
Jul14 140529 121.700 121.830 119.885 120.600 -0.685 9,474 63,956 +279
Aug14 140529 125.080 125.400 123.885 124.900 +0.115 6,268 53,974 +896
Oct14 140529 105.350 106.400 105.000 106.000 +0.800 3,323 45,160 +47
Dec14 140529 95.200 95.300 93.980 94.650 -0.350 2,297 34,991 +508
Feb15 140529 90.200 90.230 89.750 90.135 -0.045 560 11,780 +154
Apr15 140529 88.500 88.500 88.000 88.000 unch 184 7,270 +116
May15 140529 91.700 91.700 91.700 91.700 unch 12 333 +11
Total Volume and Open Interest 30,728 258,707 +852
Class III Milk(CME)
May14 140529 22.52 22.59 22.52 22.53 -0.04 126 4,744 -25
Jun14 140529 20.90 20.90 20.48 20.58 -0.45 729 4,818 +57
Jul14 140529 20.46 20.46 20.08 20.24 -0.33 324 3,551 -22
Aug14 140529 20.08 20.22 19.93 20.15 +0.03 217 2,957 +2
Sep14 140529 20.15 20.35 20.10 20.28 -0.06 129 2,651 +27
Total Volume and Open Interest 1,864 28,222 +245
Cocoa(ICE)
Jul14 140529 3035 3055 3020 3046 +17 16,614 91,228 +700
Sep14 140529 3039 3052 3025 3047 +12 7,638 44,155 +341
Dec14 140529 3039 3054 3028 3048 +12 4,187 44,430 +710
Mar15 140529 3035 3047 3024 3043 +9 913 25,307 +258
May15 140529 3029 3043 3025 3040 +10 544 4,624 +122
Jul15 140529 3023 3040 3014 3036 +12 177 2,833 +95
Sep15 140529 3009 3037 3009 3032 +12 76 879 +41
Total Volume and Open Interest 30,152 213,850 +2,268
Coffee "C"(ICE)
Jul14 140529 176.90 182.95 176.80 181.95 +5.80 9,105 73,541 -964
Sep14 140529 179.15 185.25 179.15 184.35 +5.80 4,630 34,527 +1,375
Dec14 140529 182.10 188.50 182.10 187.60 +5.70 1,390 29,119 +333
Mar15 140529 185.70 190.95 185.30 190.30 +5.65 355 15,825 +81
May15 140529 187.55 191.65 187.55 191.35 +5.60 105 3,835 -14
Jul15 140529 186.00 191.65 186.00 191.35 +5.40 82 1,130 -24
Total Volume and Open Interest 15,790 165,402 +842
Orange Juice(ICE)
Jul14 140529 157.90 158.60 155.40 156.10 -1.80 1,109 13,678 -180
Sep14 140529 159.60 160.35 157.85 158.10 -1.65 738 3,062 +516
Nov14 140529 159.50 159.50 159.15 159.35 -1.80 43 849 +17
Jan15 140529 163.20 163.20 161.35 161.35 -1.55 3 286 +3
Mar15 140529 161.45 161.45 161.45 161.45 -1.00 0 2 +0
May15 140529 161.45 161.45 161.45 161.45 -1.00      
Total Volume and Open Interest 1,893 17,877 +356
Sugar #11(ICE)
Jul14 140529 17.17 17.57 17.17 17.48 +0.37 85,669 367,260 -6,562
Oct14 140529 18.01 18.38 18.00 18.31 +0.36 40,221 230,334 +7,899
Mar15 140529 18.97 19.25 18.92 19.19 +0.31 16,416 125,034 +3,698
May15 140529 18.95 19.19 18.93 19.13 +0.28 3,309 25,957 +115
Jul15 140529 18.89 19.14 18.89 19.07 +0.26 1,659 31,035 +415
Oct15 140529 19.11 19.30 19.11 19.21 +0.23 1,525 19,937 +1,148
Mar16 140529 19.50 19.60 19.50 19.56 +0.16 360 11,731 +130
May16 140529 19.50 19.50 19.50 19.50 +0.15 55 2,274 +50
Total Volume and Open Interest 149,316 823,724 +6,993
London Cocoa(LCE)
Jul14 140529 1923 1933 1915 1932 +10 5,677 63,814 -796
Sep14 140529 1912 1922 1905 1921 +10 3,553 58,371 +1,570
Dec14 140529 1899 1904 1890 1903 +5 2,155 51,060 -9
Mar15 140529 1890 1897 1882 1895 +6 2,070 58,735 +546
May15 140529 1880 1886 1873 1886 +7 1,415 17,779 +203
Jul15 140529 1874 1883 1866 1881 +8 522 1,259 +70
Sep15 140529 1867 1873 1856 1873 +5 0 1,297 -14
Total Volume and Open Interest 15,392 253,538 +1,570
London Sugar(LCE)
Aug14 140529 468.50 476.20 468.40 473.00 +5.80 2,616 39,709 -533
Oct14 140529 476.40 484.50 476.40 480.70 +5.80 789 23,014 -73
Dec14 140529 487.80 494.70 487.80 491.50 +5.30 173 8,846 +68
Mar15 140529 499.30 503.80 499.30 502.50 +5.30 290 6,533 +126
May15 140529 507.00 507.40 505.10 507.00 +5.00 9 2,441 +38
Total Volume and Open Interest 3,877 82,709 -351
Cotton(ICE)
Jul14 140529 84.87 86.94 84.52 86.15 +1.28 13,826 103,390 -1,619
Oct14 140529 78.32 78.32 78.32 78.32 +0.65 11 122 +2
Dec14 140529 77.77 78.61 77.35 78.38 +0.66 9,467 73,581 +1,025
Mar15 140529 77.70 78.59 77.54 78.42 +0.63 692 7,622 +357
May15 140529 78.86 79.49 78.72 79.49 +0.55 51 709 +16
Jul15 140529 79.88 80.49 79.88 80.44 +0.45 82 944 +38
Total Volume and Open Interest 24,157 187,446 -153
Lumber(CME)
Jul14 140529 312.7 314.3 311.7 312.1 +0.1 334 3,621 +6
Sep14 140529 316.9 318.8 316.0 317.0 -0.4 89 782 +48
Nov14 140529 319.6 321.0 319.0 319.6 -0.2 4 118 +4
Jan15 140529 325.5 328.0 325.0 325.5 unch 0 20 +0
Total Volume and Open Interest 427 4,542 +58
Crude Oil(NYM)
Jul14 140529 103.06 103.94 102.61 103.58 +0.86 174,387 318,658 -5,678
Aug14 140529 102.31 103.11 101.87 102.78 +0.79 45,144 165,336 +1,520
Sep14 140529 101.36 102.05 100.91 101.75 +0.73 28,451 136,789 +807
Oct14 140529 100.35 100.87 100.02 100.65 +0.66 11,404 81,213 +942
Nov14 140529 99.28 99.87 99.06 99.61 +0.62 7,936 54,783 +111
Dec14 140529 98.39 98.90 97.99 98.63 +0.58 33,160 236,803 +490
Jan15 140529 97.26 97.89 97.22 97.65 +0.54 3,122 55,483 +59
Feb15 140529 96.52 96.80 96.20 96.73 +0.49 1,889 30,430 +636
Mar15 140529 95.78 96.01 95.60 95.92 +0.45 4,142 52,292 -551
Apr15 140529 95.03 95.31 95.03 95.15 +0.41 861 22,650 +191
May15 140529 94.24 94.50 94.24 94.49 +0.38 714 19,837 +90
Jun15 140529 93.84 94.15 93.59 93.90 +0.35 7,474 77,555 +809
Jul15 140529 93.23 93.23 93.23 93.23 +0.33 324 20,592 +48
Aug15 140529 92.61 92.61 92.61 92.61 +0.30 97 17,377 +42
Sep15 140529 92.10 92.10 92.10 92.10 +0.27 434 25,552 +129
Oct15 140529 91.63 91.63 91.63 91.63 +0.24 680 16,497 +151
Total Volume and Open Interest 337,164 1,635,600 +1,725
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 140529 103.075 103.950 102.600 103.575 +0.850 4,283 4,141 +38
Aug14 140529 102.250 103.075 101.975 102.775 +0.775 224 366 +99
Sep14 140529 101.325 102.025 101.150 101.750 +0.725 127 1,225 +7
Oct14 140529 100.325 100.650 100.300 100.650 +0.650 52 510 +52
Nov14 140529 99.600 99.600 99.600 99.600 +0.600 1 66 +0
Dec14 140529 98.275 98.625 98.275 98.625 +0.575 2 413 -1
Jan15 140529 97.350 97.650 97.350 97.650 +0.550 0 1 +0
Feb15 140529 96.725 96.725 96.725 96.725 +0.475 0 1 +0
Total Volume and Open Interest 4,689 6,801 +195
Heating Oil(NYM)
Jun14 140529 293.77 293.88 291.74 291.90 -1.16 23,804 17,223 -6,330
Jul14 140529 293.60 293.88 291.82 291.99 -1.05 50,906 85,925 +6,791
Aug14 140529 293.76 294.00 292.17 292.33 -0.82 11,478 31,244 +609
Sep14 140529 294.00 294.22 292.66 292.72 -0.60 6,695 25,627 +1,732
Oct14 140529 293.83 294.45 292.87 293.00 -0.43 2,430 15,533 +184
Nov14 140529 294.26 294.58 293.06 293.17 -0.34 1,667 9,073 -231
Dec14 140529 294.08 294.62 292.99 293.23 -0.30 5,649 30,173 +543
Jan15 140529 293.90 294.41 293.22 293.22 -0.28 872 10,350 +151
Feb15 140529 293.91 293.95 292.63 292.63 -0.29 585 4,399 +108
Mar15 140529 292.01 292.75 291.37 291.45 -0.31 518 5,385 +130
Apr15 140529 291.14 291.14 289.83 289.83 -0.32 378 3,616 +156
May15 140529 289.32 289.57 288.39 288.39 -0.33 135 2,549 +22
Jun15 140529 288.35 288.35 287.14 287.14 -0.36 133 14,736 +87
Jul15 140529 286.26 286.26 286.26 286.26 -0.38 16 954 +12
Total Volume and Open Interest 105,390 270,902 +4,012
RBOB Gasoline(ICE)
Jun14 140529 300.87 303.10 300.39 301.36 +0.77 38,981 25,534 -12,278
Jul14 140529 299.10 301.65 298.56 299.58 +0.77 59,922 128,847 +1,438
Aug14 140529 295.65 297.84 294.88 295.86 +0.52 23,873 44,912 -2,406
Sep14 140529 291.45 293.10 290.38 291.24 +0.33 11,710 37,216 -1,281
Oct14 140529 274.78 276.12 273.83 274.56 +0.31 7,370 27,822 +465
Nov14 140529 270.10 271.04 268.92 269.65 +0.15 4,617 18,284 +403
Dec14 140529 267.12 267.98 265.72 266.45 +0.04 4,024 22,906 +530
Jan15 140529 265.30 266.04 264.01 264.67 +0.02 1,024 9,175 +197
Feb15 140529 265.06 265.40 264.19 264.19 +0.03 618 4,479 +114
Mar15 140529 265.49 265.49 264.73 264.73 +0.07 436 3,659 +102
Total Volume and Open Interest 153,063 329,229 -12,607
e-miNY RBOB Gasoline(NYM)
Jun14 140529 302.40 302.40 301.36 301.40 +0.80 0 1 +0
Jul14 140529 299.60 299.60 299.58 299.60 +0.80      
Aug14 140529 295.90 295.90 295.86 295.90 +0.60      
Sep14 140529 291.20 291.24 291.20 291.20 +0.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140529 4.608 4.665 4.529 4.559 -0.056 94,271 226,784 +5,626
Aug14 140529 4.595 4.642 4.509 4.540 -0.052 19,419 69,020 +343
Sep14 140529 4.561 4.608 4.476 4.505 -0.049 14,791 76,764 +2,523
Oct14 140529 4.546 4.597 4.467 4.498 -0.047 21,738 100,108 +220
Nov14 140529 4.577 4.603 4.497 4.527 -0.043 6,600 43,626 -453
Dec14 140529 4.670 4.683 4.581 4.614 -0.042 3,894 73,036 +263
Jan15 140529 4.725 4.750 4.641 4.672 -0.041 10,207 68,261 +860
Feb15 140529 4.694 4.702 4.619 4.642 -0.041 2,072 27,915 +236
Mar15 140529 4.598 4.606 4.520 4.545 -0.042 4,048 51,201 +392
Apr15 140529 4.145 4.190 4.105 4.116 -0.025 3,733 56,957 +100
May15 140529 4.115 4.118 4.075 4.081 -0.028 1,126 25,409 -167
Jun15 140529 4.138 4.138 4.092 4.101 -0.030 662 16,696 +4
Jul15 140529 4.156 4.162 4.120 4.126 -0.028 323 10,361 +201
Aug15 140529 4.160 4.163 4.120 4.122 -0.028 194 12,935 +142
Sep15 140529 4.150 4.150 4.105 4.107 -0.029 200 8,023 +134
Oct15 140529 4.165 4.165 4.125 4.125 -0.030 437 23,964 +140
Total Volume and Open Interest 235,227 980,333 +529
Brent Crude Oil(ICE)
Jul14 140529 109.89 110.46 109.72 109.97 +0.16 173,412 289,634 -19,897
Aug14 140529 109.19 109.70 109.02 109.19 +0.08 96,458 261,547 -989
Sep14 140529 108.53 108.97 108.33 108.44 +0.01 35,635 179,077 +872
Oct14 140529 107.93 108.34 107.74 107.83 -0.02 15,617 83,556 -1,957
Nov14 140529 107.39 107.83 107.24 107.32 -0.03 11,321 64,932 +60
Dec14 140529 106.99 107.34 106.75 106.83 -0.05 47,907 168,050 -4,580
Jan15 140529 106.47 106.84 106.33 106.36 -0.07 4,951 51,463 -109
Feb15 140529 105.92 106.40 105.89 105.91 -0.08 3,490 27,842 +745
Mar15 140529 105.63 105.94 105.41 105.49 -0.09 2,703 34,197 +86
Apr15 140529 105.07 105.07 105.07 105.07 -0.09 584 21,942 -57
May15 140529 104.67 104.67 104.67 104.67 -0.09 436 16,226 +168
Jun15 140529 104.42 104.72 104.19 104.27 -0.09 8,064 79,038 -1,794
Jul15 140529 103.93 103.93 103.93 103.93 -0.10 808 17,414 +195
Aug15 140529 103.53 103.53 103.53 103.53 -0.11 382 11,636 -44
Total Volume and Open Interest 419,725 1,556,101 -28,149
Gas Oil(ICE)
Jun14 140529 906.50 906.75 901.75 905.25 +1.75 48,874 101,410 -12,249
Jul14 140529 905.00 908.00 902.50 906.25 +2.50 74,357 110,560 +1,363
Aug14 140529 906.50 908.75 903.75 907.50 +3.25 29,041 57,289 -1,426
Sep14 140529 907.75 910.00 905.50 908.75 +4.00 19,215 45,634 -126
Oct14 140529 907.75 909.50 905.50 908.75 +4.50 8,374 37,673 -1,031
Nov14 140529 907.00 907.75 904.25 907.00 +4.25 4,488 23,402 -667
Dec14 140529 902.75 905.50 900.50 904.25 +3.75 18,101 80,298 -373
Jan15 140529 901.00 901.75 900.50 901.00 +3.50 1,323 14,810 -294
Total Volume and Open Interest 203,773 471,076 -14,803
Ethanol(CBOT)
Jun14 140529 2.354 2.390 2.319 2.385 +0.034 215 507 -164
Jul14 140529 2.245 2.270 2.225 2.267 +0.024 225 1,873 +48
Aug14 140529 2.134 2.168 2.125 2.154 +0.019 149 1,331 -39
Sep14 140529 2.044 2.061 2.039 2.047 +0.009 75 755 +24
Oct14 140529 1.979 1.981 1.971 1.977 +0.009 20 734 +7
Nov14 140529 1.900 1.916 1.900 1.916 +0.003 11 443 +3
Dec14 140529 1.858 1.870 1.854 1.870 +0.003 25 575 +8
Jan15 140529 1.816 1.827 1.816 1.827 +0.003 12 489 +5
Total Volume and Open Interest 742 7,130 -98
WTI Crude Oil(ICE)
Jul14 140529 103.00 103.93 102.59 103.58 +0.86 28,134 78,209 -4,246
Aug14 140529 102.16 103.10 101.86 102.78 +0.79 18,245 47,094 +3,041
Sep14 140529 101.20 102.00 100.90 101.75 +0.73 7,770 39,330 -186
Oct14 140529 100.10 100.80 100.10 100.65 +0.66 2,124 17,919 +385
Nov14 140529 98.94 99.76 98.94 99.61 +0.62 1,393 14,021 -38
Dec14 140529 98.19 98.87 97.98 98.63 +0.58 7,684 105,392 -1,290
Jan15 140529 97.26 97.65 97.26 97.65 +0.54 669 10,589 -43
Feb15 140529 96.73 96.73 96.73 96.73 +0.49 353 3,271 +78
Mar15 140529 95.92 95.92 95.92 95.92 +0.45 1,675 13,970 -649
Apr15 140529 95.15 95.15 95.15 95.15 +0.41 163 1,514 +9
May15 140529 94.49 94.49 94.49 94.49 +0.38 153 1,927 +38
Jun15 140529 93.80 93.93 93.80 93.90 +0.35 1,813 31,419 +217
Jul15 140529 93.23 93.23 93.23 93.23 +0.33 10 1,556 -6
Aug15 140529 92.61 92.61 92.61 92.61 +0.30 54 1,268 -25
Sep15 140529 92.10 92.10 92.10 92.10 +0.27 143 6,398 -11
Oct15 140529 91.63 91.63 91.63 91.63 +0.24 152 435 +18
Total Volume and Open Interest 74,627 497,822 -2,217
US Dollar Index(ICE)
Jun14 140529 80.610 80.610 80.400 80.540 -0.080 12,488 46,000 +558
Sep14 140529 80.700 80.720 80.525 80.658 -0.075 865 3,012 +213
Dec14 140529 80.810 80.810 80.720 80.793 -0.080 2 207 +4
Total Volume and Open Interest 13,355 49,243 +771
Australian Dollar(CME)
Jun14 140529 92.22 93.03 92.00 92.79 +0.66 64,128 106,957 +1,621
Sep14 140529 91.68 92.42 91.44 92.21 +0.66 739 2,152 +14
Dec14 140529 91.55 91.64 90.98 91.64 +0.66 7 19 -2
Total Volume and Open Interest 64,876 109,139 +1,635
British Pound(CME)
Jun14 140529 167.09 167.39 166.91 167.19 +0.12 82,661 235,066 -1,982
Sep14 140529 167.00 167.25 166.80 167.07 +0.12 1,320 3,164 +535
Dec14 140529 166.85 166.93 166.81 166.93 +0.12 0 86 +0
Total Volume and Open Interest 83,981 238,440 -1,447
Canadian Dollar(CME)
Jun14 140529 91.91 92.34 91.85 92.21 +0.36 44,375 117,804 +4,357
Sep14 140529 91.71 92.12 91.65 92.01 +0.36 558 8,492 +178
Dec14 140529 91.55 91.93 91.45 91.81 +0.36 160 2,931 +50
Mar15 140529 91.62 91.62 91.25 91.60 +0.35 1 463 +0
Total Volume and Open Interest 45,094 129,989 +4,585
Japanese Yen(CME)
Jun14 140529 98.23 98.60 98.19 98.30 +0.11 111,680 158,683 +1,639
Sep14 140529 98.28 98.65 98.25 98.36 +0.11 970 3,945 +245
Dec14 140529 98.45 98.63 98.32 98.43 +0.11 52 130 +13
Total Volume and Open Interest 112,702 162,820 +1,897
Swiss Franc(CME)
Jun14 140529 111.35 111.68 111.33 111.41 +0.07 35,630 47,532 -2,555
Sep14 140529 111.45 111.77 111.45 111.52 +0.07 215 605 +58
Dec14 140529 111.65 111.65 111.58 111.65 +0.07 1 144 +1
Total Volume and Open Interest 35,846 48,284 -2,496
EuroFX(CME)
Jun14 140529 135.92 136.26 135.86 136.02 +0.09 153,882 249,648 -697
Sep14 140529 135.94 136.25 135.87 136.02 +0.08 4,336 18,470 +13
Dec14 140529 135.93 136.28 135.93 136.05 +0.09 203 5,624 +41
Total Volume and Open Interest 158,427 274,051 -639
Mexican Peso(CME)
Jun14 140529 776.00 778.75 775.50 778.00 +2.50 18,699 124,867 +1,020
Jul14 140529 776.25 776.25 773.75 776.25 +2.50      
Total Volume and Open Interest 18,771 157,626 +1,023
Brazilian Real(CME)
Jun14 140529 448.70 450.75 447.40 449.40 +2.60 3,113 11,146 -1,696
Jul14 140529 444.80 447.05 443.90 445.85 +2.55 854 914 +598
Aug14 140529 443.00 443.00 441.90 441.90 +2.50 200 200 +200
Sep14 140529 438.25 438.25 435.80 438.25 +2.45 1,697 2,815 +1,569
Total Volume and Open Interest 5,864 21,599 +671
30-Year T-Bonds(CBOT)
Jun14 140529 138~180 139~030 138~000 138~140 -0~070 592,413 507,294 -180,623
Sep14 140529 137~280 138~100 137~080 137~220 -0~070 368,355 323,414 +231,103
Dec14 140529 136~080 136~220 136~080 136~150 -0~070 0 51 +0
Total Volume and Open Interest 960,768 830,759 +50,480
10-Year T-Notes(CBOT)
Jun14 140529 126~135 126~245 126~070 126~130 -0~025 1,944,336 1,757,925 -616,702
Sep14 140529 125~200 126~000 125~135 125~200 -0~025 1,235,283 1,083,112 +650,995
Dec14 140529 124~275 124~275 124~275 124~275 -0~025      
Total Volume and Open Interest 3,179,619 2,841,037 +34,293
5-Year T-Notes(CBOT)
Jun14 140529 120~182 120~250 120~142 120~174 -0~026 1,714,248 1,092,448 -668,993
Sep14 140529 119~264 120~014 119~226 119~260 -0~030 1,291,850 1,106,922 +678,577
Dec14 140529 119~260 119~290 119~260 119~260 -0~030      
Total Volume and Open Interest 3,006,098 2,199,370 +9,584
2 Year T-Notes(CBOT)
Jun14 140529 110~040 110~050 110~034 110~042 unch 708,879 555,499 -298,082
Sep14 140529 109~286 109~300 109~280 109~286 -0~002 584,169 647,410 +302,466
Dec14 140529 109~286 109~290 109~286 109~286 -0~002      
Total Volume and Open Interest 1,293,048 1,202,909 +4,384
Eurodollars(CME)
Jun14 140529 99.772 99.775 99.770 99.772 unch 81,140 720,411 -8,789
Sep14 140529 99.765 99.765 99.760 99.760 unch 71,488 744,225 +2,737
Dec14 140529 99.735 99.735 99.730 99.730 unch 83,668 871,012 -1,972
Mar15 140529 99.665 99.675 99.660 99.660 -0.005 111,236 984,153 -1,146
Jun15 140529 99.535 99.550 99.515 99.525 -0.010 154,498 1,117,237 +10,621
Sep15 140529 99.365 99.390 99.335 99.350 -0.020 140,480 1,111,013 +4,906
Dec15 140529 99.150 99.185 99.120 99.135 -0.025 286,721 1,460,247 -30,609
Mar16 140529 98.920 98.960 98.875 98.900 -0.025 210,692 1,001,208 +9,198
Jun16 140529 98.655 98.705 98.615 98.645 -0.025 202,585 820,952 -8,111
Sep16 140529 98.400 98.450 98.355 98.385 -0.030 139,725 557,388 +10,252
Dec16 140529 98.145 98.205 98.105 98.135 -0.030 151,184 791,649 +14,954
Mar17 140529 97.935 97.995 97.895 97.925 -0.025 103,613 472,065 +16,921
Jun17 140529 97.725 97.785 97.685 97.715 -0.020 63,835 259,249 +2,117
Sep17 140529 97.540 97.595 97.500 97.530 -0.015 54,146 208,578 +6,638
Dec17 140529 97.350 97.415 97.320 97.350 -0.015 52,618 203,408 -1,183
Mar18 140529 97.195 97.255 97.170 97.200 -0.010 42,976 130,138 +4,910
Jun18 140529 97.050 97.105 97.020 97.050 -0.005 22,049 147,345 +199
Sep18 140529 96.905 96.970 96.890 96.920 unch 15,393 55,109 +1,173
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140529 151~29 152~19 151~00 151~21 -0~15 217,979 338,863 -102,708
Sep14 140529 150~22 151~12 149~26 150~15 -0~15 168,036 186,580 +119,246
Dec14 140529 150~15 150~30 150~15 150~15 -0~15      
Total Volume and Open Interest 386,015 525,443 +16,538
30 Day Federal Funds(CBOT)
May14 140529 99.910 99.912 99.910 99.912 unch 464 30,038 -10
Jun14 140529 99.910 99.915 99.910 99.910 unch 2,002 24,971 +936
Jul14 140529 99.905 99.905 99.905 99.905 unch 400 29,404 +59
Aug14 140529 99.900 99.905 99.900 99.900 unch 495 18,492 -244
Sep14 140529 99.895 99.900 99.895 99.900 unch 261 20,344 -81
Oct14 140529 99.895 99.895 99.895 99.895 unch 34 15,301 +12
Total Volume and Open Interest 9,449 367,374 +1,747
3-Mth Euro-Yen(CME)
Jun14 140529 99.805 99.805 99.805 99.805 unch      
Sep14 140529 99.810 99.810 99.810 99.810 unch      
Dec14 140529 99.805 99.805 99.805 99.805 unch      
Mar15 140529 99.805 99.805 99.805 99.805 unch      
Jun15 140529 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140529 99.795 99.795 99.795 99.795 unch      
Dec15 140529 99.780 99.780 99.780 99.780 unch      
Mar16 140529 99.640 99.640 99.640 99.640 unch      
Jun16 140529 99.500 99.500 99.500 99.500 unch      
Sep16 140529 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140528 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140528 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140528 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140528 99.81 99.81 99.81 99.81 unch      
Jun15 140528 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140528 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140528 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140528 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140528 145.24 145.40 145.23 145.40 +0.15 776 19,274 +40
Sep14 140528 144.96 145.10 144.96 145.10 +0.15 4 135 +0
Dec14 140528 144.53 144.53 144.53 144.53 +0.15      
Total Volume and Open Interest 780 19,409 +40
Euro-Bund(EUREX)
Jun14 140529 147.08 147.12 146.65 146.93 -0.11 545,438 1,095,296 -25,707
Sep14 140529 145.95 145.95 145.49 145.76 -0.13 39,043 89,936 +18,305
Dec14 140529 143.93 143.93 143.93 143.93 -0.11 0 3 +0
Total Volume and Open Interest 584,481 1,185,235 -7,402
Euro-Bobl(EUREX)
Jun14 140529 126.89 126.90 126.75 126.83 -0.06 420,429 827,742 -30,010
Sep14 140529 127.69 127.72 127.58 127.65 -0.05 33,262 58,658 +7,351
Dec14 140529 126.83 126.83 126.83 126.83 -0.06      
Total Volume and Open Interest 453,691 886,400 -22,659
3-Mth Euribor(EUREX)
Jun14 140529 99.750 99.750 99.750 99.750 unch 1 1,656 -1
Sep14 140529 99.805 99.805 99.805 99.805 -0.005 212 4,170 -147
Dec14 140529 99.815 99.815 99.815 99.815 -0.005 0 2,283 +0
Total Volume and Open Interest 634 31,412 -66
Long Gilt(LIFFE)
Jun14 140529 111~22 112~02 111~21 111~30 +0~05 255,001 117,377 -203,064
Sep14 140529 110~25 111~04 110~24 111~01 +0~06 170,618 296,138 +229,945
Total Volume and Open Interest 425,619 413,515 +26,881
3-Mth Short Sterling(LIFFE)
Jun14 140529 99.46 99.47 99.46 99.46 -0.01 12,028 345,507 +20,701
Sep14 140529 99.41 99.43 99.40 99.42 unch 36,020 422,960 -869
Dec14 140529 99.28 99.30 99.27 99.29 unch 59,797 387,054 -8,182
Mar15 140529 99.09 99.13 99.08 99.12 +0.01 69,082 339,643 -3,508
Jun15 140529 98.87 98.92 98.87 98.92 +0.01 73,991 319,894 +3,504
Sep15 140529 98.66 98.71 98.65 98.70 +0.02 63,903 279,533 +3,161
Total Volume and Open Interest 583,851 3,271,658 -3,148
3-Mth Euribor(LIFFE)
Jun14 140529 99.745 99.750 99.745 99.750 unch 40,198 442,424 -9,049
Sep14 140529 99.805 99.815 99.790 99.805 -0.005 84,872 390,056 -9,299
Dec14 140529 99.815 99.820 99.810 99.815 -0.005 39,618 391,787 -1,691
Total Volume and Open Interest 474,148 3,689,814 +2,041
3-Mth Aus T-Bills(SFE)
Jun14 140529 97.32 97.33 97.32 97.33 unch 3,187 99,823 -5,343
Sep14 140529 97.35 97.37 97.35 97.36 +0.01 3,839 189,395 +624
Dec14 140529 97.35 97.38 97.34 97.36 +0.01 3,133 205,213 +273
Mar15 140529 97.30 97.35 97.29 97.32 +0.02 12,364 181,778 -14
Jun15 140529 97.22 97.28 97.21 97.24 +0.02 7,933 119,797 +549
Sep15 140529 97.11 97.17 97.10 97.14 +0.03 4,592 87,712 +1,747
Dec15 140529 97.00 97.07 97.00 97.03 +0.03 3,378 47,604 +15
Mar16 140529 96.89 96.95 96.89 96.92 +0.04 1,314 28,304 +535
Jun16 140529 96.82 96.83 96.81 96.81 +0.04 22 2,878 -16
Sep16 140529 96.73 96.73 96.71 96.71 +0.04 23 1,566 -5
Total Volume and Open Interest 39,790 964,574 -1,631
10-Year Aus T-Bonds(SFE)
Jun14 140529 96.31 96.40 96.31 96.37 +0.07 50,751 614,617 -4,755
Sep14 140529 96.36 96.36 96.36 96.36 +0.08 20 35 +20
Total Volume and Open Interest 50,771 614,652 -4,735
3-Year Aus T-Bonds(SFE)
Jun14 140529 97.19 97.27 97.19 97.24 +0.05 110,146 764,712 +17,172
Sep14 140529 97.19 97.19 97.19 97.19 +0.06      
Total Volume and Open Interest 110,146 764,712 +17,172
Gold(CMX)
Jun14 140529 1258.3 1260.6 1250.9 1256.3 -3.0 252,104 74,320 -24,827
Aug14 140529 1258.9 1261.5 1251.4 1257.1 -2.6 90,266 199,810 +24,411
Oct14 140529 1258.5 1261.6 1251.9 1257.5 -2.5 2,219 14,001 +618
Dec14 140529 1258.8 1260.9 1252.2 1257.9 -2.6 4,796 50,420 +1,169
Feb15 140529 1254.1 1260.4 1254.1 1258.4 -2.6 150 7,072 -46
Apr15 140529 1255.0 1259.6 1253.6 1258.8 -2.7 291 8,430 +265
Jun15 140529 1257.8 1259.3 1257.8 1259.3 -2.7 405 7,630 -208
Aug15 140529 1260.1 1260.1 1260.0 1260.0 -2.8 0 4,718 +0
Oct15 140529 1260.9 1260.9 1260.9 1260.9 -2.8 0 438 +0
Dec15 140529 1264.7 1264.7 1260.7 1261.8 -2.9 48 11,026 +2
Feb16 140529 1263.2 1263.2 1263.2 1263.2 -3.0 0 848 +0
Total Volume and Open Interest 351,192 397,695 +1,607
Silver(CMX)
Jul14 140529 1903.5 1909.5 1878.0 1901.4 -4.5 56,717 106,204 +4,336
Sep14 140529 1905.5 1911.0 1882.5 1905.2 -4.2 3,524 12,495 +449
Dec14 140529 1910.5 1916.0 1886.5 1910.0 -3.9 2,322 16,097 -99
Mar15 140529 1914.5 1914.5 1913.0 1914.2 -3.8 89 3,953 -2
May15 140529 1900.0 1916.9 1900.0 1916.9 -3.8 25 1,244 +0
Jul15 140529 1919.6 1919.6 1919.6 1919.6 -3.7 0 2,753 +0
Sep15 140529 1922.3 1922.3 1922.3 1922.3 -3.7 0 522 +0
Total Volume and Open Interest 63,153 156,319 +4,542
Platinum(NYMEX)
Jul14 140529 1454.2 1463.7 1446.6 1460.1 -2.6 11,532 64,880 -918
Oct14 140529 1455.8 1463.1 1448.4 1460.2 -2.6 504 5,238 +353
Jan15 140529 1460.5 1460.5 1460.5 1460.5 -2.6 1 95 +0
Apr15 140529 1460.5 1460.5 1460.5 1460.5 -2.6      
Total Volume and Open Interest 12,038 70,304 -564
Palladium(NYMEX)
Jun14 140529 834.60 840.15 828.00 833.80 -6.05 13,728 10,309 -9,236
Sep14 140529 835.60 840.55 827.70 834.50 -6.25 11,571 31,813 +8,196
Dec14 140529 837.55 837.55 829.90 834.40 -6.25 32 447 +7
Total Volume and Open Interest 25,332 42,575 -1,032
Copper(CMX)
Jul14 140529 317.00 317.65 313.70 314.45 -2.90 37,956 95,587 +1,751
Sep14 140529 315.55 316.30 312.85 313.60 -2.70 5,160 34,197 +374
Dec14 140529 314.20 314.20 311.50 312.75 -2.35 1,916 15,718 +262
Mar15 140529 311.65 312.40 311.65 312.10 -2.30 79 1,574 +5
May15 140529 310.65 312.15 310.65 311.90 -2.25 24 219 -1
Total Volume and Open Interest 46,493 153,499 +1,840
DJIA Index(CBOT)
Jun14 140529 16628 16683 16628 16681 +53 175 4,877 +83
Sep14 140529 16600 16609 16600 16609 +52 4 7 +4
Dec14 140529 16525 16525 16473 16525 +52      
Mar15 140529 16446 16446 16394 16446 +52      
Total Volume and Open Interest 179 4,884 +87
E-mini DJIA Index(CBOT)
Jun14 140529 16630 16687 16608 16681 +53 93,974 128,820 -1,094
Sep14 140529 16555 16610 16550 16609 +52 92 405 +35
Dec14 140529 16525 16525 16525 16525 +52 1 22 +0
Mar15 140529 16446 16446 16446 16446 +52      
Total Volume and Open Interest 94,067 129,247 -1,059
S & P 500(CME)
Jun14 140529 1909.00 1918.00 1907.50 1917.90 +8.80 4,829 145,070 +750
Sep14 140529 1909.00 1910.70 1899.70 1910.40 +8.70 24 2,695 +5
Dec14 140529 1902.70 1903.00 1892.00 1902.70 +8.70 1 1,610 +0
Mar15 140529 1895.30 1895.60 1884.60 1895.30 +8.70 0 393 +0
Total Volume and Open Interest 4,854 149,768 +755
S & P 500 E-Mini(Globex)
Jun14 140529 1909.75 1918.00 1907.25 1918.00 +9.00 922,499 2,984,253 +19,566
Sep14 140529 1902.00 1910.50 1899.75 1910.50 +8.75 4,309 53,691 +1,660
Total Volume and Open Interest 926,913 3,042,386 +21,297
NASDAQ 100(CME)
Jun14 140529 3714.00 3738.50 3713.50 3735.50 +19.50 329 17,453 -90
Sep14 140529 3713.00 3729.50 3713.00 3728.30 +19.30 0 183 +0
Dec14 140529 3722.00 3722.00 3702.80 3722.00 +19.20      
Total Volume and Open Interest 329 17,636 -90
NASDAQ 100 E-Mini(Globex)
Jun14 140529 3716.30 3737.30 3713.30 3735.50 +19.50 203,564 345,104 +2,576
Sep14 140529 3708.80 3730.00 3706.30 3728.30 +19.30 988 4,996 +539
Total Volume and Open Interest 204,560 350,156 +3,118
S & P Midcap 400(CME)
Jun14 140529 1379.80 1379.80 1373.50 1379.80 +6.30 1 1,741 -1
Sep14 140529 1376.50 1376.50 1370.30 1376.50 +6.20      
Dec14 140529 1372.40 1372.40 1366.20 1372.40 +6.20      
Total Volume and Open Interest 1 1,741 -1
Volatility Index(CBOE)
May14 140520 13.00 13.37 12.60 13.05 +0.05 62,978 94,741 -16,189
Jun14 140529 13.40 13.45 13.25 13.30 -0.15 52,064 208,390 -2,740
Jul14 140529 14.73 14.80 14.55 14.70 -0.05 27,590 75,778 +4,859
Aug14 140529 15.53 15.55 15.37 15.50 unch 12,761 35,048 +1,188
Total Volume and Open Interest 116,511 409,053 +8,351
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140529 14645 14765 14580 14740 +80 19,421 60,519 +786
Sep14 140529 14635 14795 14625 14780 +80 387 918 +189
Total Volume and Open Interest 19,808 61,437 +975
Nikkei 225(SGX)
Jun14 140529 14660 14685 14625 14685 +10 68,452 272,850 +1,052
Sep14 140529 14645 14685 14625 14685 +10 121 9,331 +34
Dec14 140529 14530 14590 14530 14590 +5 5 27,153 -5
Total Volume and Open Interest 68,604 317,690 +1,101
CAC 40(EURONEXT)
Jun14 140529 4509.5 4519.0 4499.0 4515.5 +5.0 58,322 329,590 +1,127
Jul14 140529 4505.0 4511.0 4495.0 4508.5 +4.5 105 2,163 +31
Aug14 140529 4502.0 4511.0 4501.5 4509.5 +5.0 6 19 +2
Total Volume and Open Interest 58,460 332,257 +1,160
Hang Seng Index(HKFE)
May14 140529 23031 23197 23004 23133 +97 74,306 64,369 -9,331
Jun14 140529 22879 23054 22805 22900 +27 52,000 80,328 +34,711
Total Volume and Open Interest 126,805 148,412 +25,567
DAX(EUREX)
Jun14 140529 9939.5 9963.5 9920.5 9939.0 +9.5 75,422 134,367 +139
Sep14 140529 9949.0 9970.0 9930.0 9946.0 +9.5 350 4,173 +177
Dec14 140529 9950.0 9954.5 9947.0 9952.5 +9.5 47 632 +0
Total Volume and Open Interest 75,819 139,172 +316
FT-SE 100(EURONEXT)
Jun14 140529 6827.50 6872.00 6827.50 6860.00 +26.50 58,311 604,685 +2,385
Sep14 140529 6796.00 6820.00 6796.00 6812.00 +26.50 325 2,074 +304
Dec14 140529 6789.00 6789.00 6784.50 6784.50 +26.50 0 186 +0
Total Volume and Open Interest 58,636 606,945 +2,689
SPI 200(SFE)
Jun14 140529 5536.0 5549.0 5502.0 5531.0 -6.0 15,098 249,550 +3,667
Sep14 140529 5505.0 5505.0 5482.0 5488.0 -6.0 51 3,235 +18
Dec14 140529 5480.0 5489.0 5477.0 5489.0 -7.0 513 2,904 +86
Total Volume and Open Interest 15,677 257,338 +3,771
FTSE MIB(ISE)
Jun14 140529 21590.00 21640.00 21425.00 21499.00 -91.00 28,535 53,832 -912
Sep14 140529 21480.00 21545.00 21360.00 21427.00 -93.00 230 738 -11
Dec14 140529 21312.00 21312.00 21312.00 21312.00 -91.00 2 36 +0
Total Volume and Open Interest 28,767 54,606 -924
KOSPI 200(KFE)
Jun14 140529 263.65 264.05 262.55 263.00 -0.60 159,383 111,804 -2,145
Sep14 140529 265.00 265.45 264.00 264.40 -0.60 658 4,679 +2
Dec14 140529 265.95 266.35 265.95 266.35 +0.40 2 527 +0
Total Volume and Open Interest 160,043 117,415 -2,143
GSCI(CME)
Jun14 140529 654.50 655.75 653.75 654.50 +1.60 98 8,696 -97
Jul14 140529 649.20 650.00 649.00 649.20 +1.60 83 177 +82
Aug14 140529 644.30 645.00 644.00 644.30 +1.60      
Total Volume and Open Interest 181 8,873 -15
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521