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 Mon March 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140303 1418.50 1438.75 1401.00 1407.25 -7.00 65,635 13,530 -17,126
May14 140303 1419.00 1437.50 1402.00 1409.25 -4.75 220,731 340,309 -576
Jul14 140303 1388.00 1402.50 1376.00 1381.50 -3.75 80,909 131,931 -2,885
Aug14 140303 1337.00 1344.00 1325.25 1330.75 -0.25 3,815 10,060 +270
Sep14 140303 1236.75 1244.50 1229.25 1235.75 +2.00 3,209 6,724 +551
Nov14 140303 1169.00 1179.00 1164.00 1171.50 +2.25 51,145 144,199 +4,690
Jan15 140303 1173.00 1181.75 1168.00 1175.25 +3.00 1,242 13,298 +321
Mar15 140303 1175.00 1183.25 1173.00 1177.50 +3.25 554 5,157 +43
May15 140303 1173.25 1183.50 1171.75 1178.00 +2.50 259 2,381 -40
Jul15 140303 1178.75 1186.50 1175.00 1181.00 +3.75 216 3,469 +23
Aug15 140303 1160.25 1160.25 1156.50 1160.25 +3.75 0 8 +0
Sep15 140303 1131.50 1132.75 1131.50 1131.50 -1.25 0 7 +0
Nov15 140303 1125.00 1125.00 1116.75 1123.50 +2.75 211 6,917 +6
Jan16 140303 1123.50 1123.50 1122.00 1123.50 +1.50 0 25 +0
Total Volume and Open Interest 427,926 678,121 -14,723
Soybean Meal(CBOT)
Mar14 140303 471.50 475.00 460.30 461.30 -6.60 24,966 10,742 -4,646
May14 140303 457.90 464.60 449.50 450.50 -7.20 66,362 171,652 +1,321
Jul14 140303 443.80 448.80 435.80 436.80 -6.80 25,185 53,167 +3,269
Aug14 140303 425.40 427.80 418.00 419.40 -4.80 3,438 9,868 +462
Sep14 140303 397.00 400.10 392.40 394.10 -3.40 1,748 5,998 +138
Oct14 140303 369.40 369.40 362.00 364.00 -3.50 1,178 9,342 +197
Dec14 140303 365.10 366.70 358.60 360.40 -4.00 8,931 41,289 +1,967
Jan15 140303 363.40 365.40 358.00 359.40 -4.00 527 3,904 -41
Mar15 140303 363.30 364.40 358.20 359.30 -4.00 498 4,371 +37
May15 140303 362.00 363.20 357.50 358.30 -4.00 563 1,830 -50
Total Volume and Open Interest 133,509 313,908 +2,671
Soybean Oil(CBOT)
Mar14 140303 41.90 42.47 41.83 42.11 +0.59 23,129 8,860 -6,849
May14 140303 41.87 42.76 41.87 42.38 +0.59 68,417 157,100 +3,354
Jul14 140303 41.98 42.80 41.87 42.54 +0.67 21,532 68,052 +1,686
Aug14 140303 41.80 42.53 41.64 42.38 +0.74 2,847 8,464 -124
Sep14 140303 41.47 42.15 41.23 42.04 +0.81 2,813 8,776 +463
Oct14 140303 40.73 41.72 40.73 41.56 +0.83 2,240 7,953 +42
Dec14 140303 40.80 41.75 40.70 41.62 +0.92 10,022 38,504 +895
Jan15 140303 40.74 41.69 40.62 41.67 +1.05 331 3,085 -46
Mar15 140303 40.96 41.74 40.64 41.74 +1.10 314 2,840 +96
May15 140303 41.05 41.74 40.67 41.74 +1.07 133 1,304 +22
Total Volume and Open Interest 131,874 306,427 -447
Canola(WCE)
Mar14 140303 424.6 427.8 424.6 427.8 +9.8 4,354 2,608 -2,594
May14 140303 429.0 438.3 429.0 437.2 +7.3 11,255 89,911 +957
Jul14 140303 439.3 447.9 439.3 447.1 +7.4 6,111 47,850 +76
Nov14 140303 455.6 464.5 455.6 464.1 +7.9 7,818 63,708 +2,193
Jan15 140303 461.1 471.9 461.1 471.8 +8.2 509 9,756 +370
Total Volume and Open Interest 30,776 217,831 +1,147
Corn(CBOT)
Mar14 140303 459.00 476.25 457.25 464.00 +6.50 140,676 38,695 -54,029
May14 140303 464.75 482.75 464.00 470.50 +7.00 214,223 558,293 +6,707
Jul14 140303 468.25 486.00 468.00 474.75 +7.25 51,071 258,257 -5,641
Sep14 140303 468.75 483.25 468.50 474.00 +6.00 10,564 87,485 -378
Dec14 140303 472.50 484.00 471.50 476.50 +5.00 24,852 270,692 -471
Mar15 140303 480.00 492.00 479.25 484.00 +3.75 725 22,049 +228
May15 140303 487.00 498.00 486.50 490.50 +3.75 227 5,213 +95
Jul15 140303 489.00 500.00 489.00 493.00 +3.25 77 5,115 -1
Sep15 140303 477.00 485.00 476.50 477.50 +1.00 1 1,099 +0
Dec15 140303 475.00 483.00 472.25 475.00 -0.50 942 26,872 +135
Total Volume and Open Interest 443,411 1,276,128 -53,358
Wheat(CBOT)
Mar14 140303 610.00 640.00 599.00 626.75 +27.75 16,426 2,693 -6,412
May14 140303 612.00 644.50 611.25 631.50 +29.25 79,777 202,129 +2,612
Jul14 140303 616.00 648.00 616.00 635.75 +27.50 22,280 98,662 -680
Sep14 140303 625.00 655.00 616.50 643.25 +26.75 3,620 17,820 +43
Dec14 140303 635.00 666.75 635.00 655.25 +26.25 3,481 33,584 +21
Mar15 140303 643.00 670.25 638.75 662.25 +23.50 474 5,706 +283
Total Volume and Open Interest 126,318 362,504 -4,102
Wheat(KCBT)
Mar14 140303 680.75 723.00 677.00 701.25 +24.25 9,176 1,396 -4,217
May14 140303 680.50 720.25 680.50 700.00 +26.00 17,394 72,743 +1,069
Jul14 140303 671.25 712.00 670.50 694.75 +24.25 7,906 38,033 +1,191
Sep14 140303 682.25 716.25 677.50 699.75 +22.25 1,444 7,130 -19
Dec14 140303 699.75 727.00 689.00 710.75 +21.75 1,583 9,369 +168
Mar15 140303 697.50 729.25 692.00 714.00 +22.00 19 1,006 +3
Total Volume and Open Interest 37,532 130,172 -1,804
Wheat(MGE)
Mar14 140303 678.00 705.00 678.00 695.75 +25.00 1,910 215 -1,030
May14 140303 658.25 690.75 656.75 672.50 +16.25 4,922 26,559 +277
Jul14 140303 654.75 689.50 654.75 671.75 +17.50 2,260 14,703 +111
Sep14 140303 661.25 695.00 661.25 679.75 +17.75 579 8,238 -34
Dec14 140303 671.00 706.75 671.00 688.50 +15.50 361 7,462 +152
Total Volume and Open Interest 10,167 59,298 -484
Oats(CBOT)
Mar14 140303 520.00 530.50 510.50 528.50 +18.00 441 629 -281
May14 140303 462.50 482.50 460.00 482.50 +20.00 1,031 6,498 -67
Jul14 140303 407.00 415.50 403.25 415.50 +12.25 119 1,212 +9
Sep14 140303 358.75 358.75 355.00 358.75 +3.75 8 152 +6
Total Volume and Open Interest 1,672 9,807 -296
Rough Rice(CBOT)
Mar14 140303 15.10 15.11 15.10 15.11 -0.27 488 277 -372
May14 140303 15.70 15.70 15.25 15.39 -0.25 566 5,847 +309
Jul14 140303 15.53 15.54 15.23 15.37 -0.09 152 494 +51
Sep14 140303 14.06 14.09 13.94 14.09 +0.06 127 716 +97
Total Volume and Open Interest 1,336 7,550 +85
Live Cattle(CME)
Apr14 140303 144.630 145.035 143.750 144.130 -0.855 39,608 165,061 -3,419
Jun14 140303 134.285 135.000 133.900 134.900 +0.700 22,141 102,102 -1,140
Aug14 140303 132.550 133.450 132.130 133.250 +0.620 7,754 50,877 +993
Oct14 140303 135.575 136.350 135.185 136.250 +0.500 5,343 28,093 +154
Dec14 140303 136.900 137.600 136.500 137.485 +0.585 3,025 17,076 +173
Feb15 140303 137.380 138.400 137.185 138.350 +0.550 573 3,578 +166
Total Volume and Open Interest 80,045 369,650 -4,046
Feeder Cattle(CME)
Mar14 140303 170.985 171.900 170.500 171.785 +0.085 2,665 7,719 -753
Apr14 140303 172.330 173.380 171.500 173.080 unch 3,208 11,979 +331
May14 140303 172.935 173.900 171.900 173.735 +0.035 2,095 14,162 +87
Aug14 140303 174.785 175.685 173.880 175.580 unch 1,106 12,378 +85
Sep14 140303 174.250 175.100 173.300 175.050 +0.150 289 1,782 +42
Oct14 140303 173.880 174.880 173.300 174.650 -0.150 424 1,430 +209
Nov14 140303 173.080 173.900 172.235 173.900 unch 115 638 +48
Total Volume and Open Interest 9,927 50,215 +68
Lean Hogs(CME)
Apr14 140303 106.830 109.850 106.700 108.680 +1.830 30,611 102,524 -3,151
May14 140303 111.550 112.700 111.000 111.550 +0.150 301 3,739 +83
Jun14 140303 112.135 114.050 111.600 112.750 +0.520 17,761 58,615 -901
Jul14 140303 111.480 112.580 110.600 111.400 -0.050 5,229 22,135 +190
Aug14 140303 110.950 112.230 110.300 111.350 +0.250 10,572 35,663 +867
Oct14 140303 94.050 94.750 93.150 93.850 -0.150 6,455 31,771 +503
Dec14 140303 86.000 86.650 84.230 85.300 -0.950 2,483 23,432 +133
Feb15 140303 85.980 85.980 84.480 85.250 -1.080 376 7,868 +18
Total Volume and Open Interest 74,121 292,541 -2,222
Class III Milk(CME)
Feb14 140303 23.18 23.20 23.17 23.20 +0.02 41 5,106 +142
Mar14 140303 22.16 22.22 21.84 21.89 -0.26 319 4,994 +237
Apr14 140303 20.80 20.85 20.13 20.26 -0.59 488 3,995 +168
May14 140303 20.02 20.07 19.56 19.67 -0.40 97 3,423 +26
Jun14 140303 19.96 19.96 19.54 19.67 -0.27 54 3,004 +10
Total Volume and Open Interest 1,241 30,908 +698
Cocoa(ICE)
Mar14 140303 2890 2911 2890 2894 -41 23 270 -18
May14 140303 2934 2947 2901 2918 -39 7,814 112,906 +92
Jul14 140303 2925 2957 2911 2926 -40 2,783 39,801 -30
Sep14 140303 2939 2961 2915 2931 -39 656 19,915 -61
Dec14 140303 2931 2952 2909 2925 -35 376 22,444 +56
Mar15 140303 2919 2942 2900 2916 -34 459 13,971 +248
May15 140303 2908 2908 2908 2908 -32 26 3,220 -22
Total Volume and Open Interest 12,137 212,921 +265
Coffee "C"(ICE)
Mar14 140303 180.55 192.60 177.10 192.60 +12.80 62 845 +2
May14 140303 180.30 197.80 176.90 193.45 +13.15 13,745 89,671 -1,202
Jul14 140303 182.45 199.75 178.90 195.40 +13.15 5,026 30,339 +97
Sep14 140303 184.05 201.50 181.00 197.15 +13.10 2,084 14,618 +286
Dec14 140303 185.95 203.05 182.85 198.85 +12.90 1,304 13,091 +178
Mar15 140303 184.80 204.05 184.80 199.85 +12.75 486 5,136 +76
Total Volume and Open Interest 23,294 160,145 -434
Orange Juice(ICE)
Mar14 140303 146.25 150.00 146.25 149.45 +1.70 652 1,392 -513
May14 140303 146.85 148.00 144.00 147.65 +0.90 974 12,130 +297
Jul14 140303 145.85 147.20 144.45 146.75 +0.85 23 1,076 -6
Sep14 140303 146.50 147.40 146.00 147.15 +1.25 30 802 +21
Nov14 140303 147.70 147.70 147.70 147.70 +1.25 0 57 +0
Jan15 140303 149.20 149.20 149.20 149.20 +1.25 0 5 +0
Total Volume and Open Interest 1,679 15,462 -201
Sugar #11(ICE)
May14 140303 17.56 17.98 17.41 17.80 +0.14 93,359 394,512 +694
Jul14 140303 17.72 18.12 17.57 17.98 +0.19 40,654 185,051 +3,150
Oct14 140303 18.00 18.41 17.93 18.31 +0.22 17,583 102,143 +2,224
Mar15 140303 18.55 18.92 18.46 18.82 +0.22 9,316 70,319 +1,796
May15 140303 18.34 18.73 18.30 18.64 +0.23 3,046 12,594 +136
Jul15 140303 18.18 18.50 18.14 18.42 +0.22 1,791 10,549 +358
Oct15 140303 18.29 18.60 18.29 18.46 +0.19 657 14,014 +167
Mar16 140303 18.61 18.83 18.61 18.73 +0.16 137 8,299 -27
Total Volume and Open Interest 180,632 805,692 -123
London Cocoa(LCE)
Mar14 140303 1836 1838 1811 1814 -24 5,237 60,508 -4,299
May14 140303 1841 1844 1822 1825 -19 5,781 75,326 -703
Jul14 140303 1839 1844 1821 1825 -17 7,475 49,731 +627
Sep14 140303 1834 1839 1818 1820 -18 965 33,578 +97
Dec14 140303 1816 1821 1799 1802 -18 1,083 36,477 +521
Mar15 140303 1803 1806 1788 1791 -17 751 38,371 -141
May15 140303 1789 1789 1786 1786 -17 18 2,167 +76
Total Volume and Open Interest 21,310 296,319 -3,822
London Sugar(LCE)
May14 140303 472.50 482.40 469.80 477.80 +1.50 3,272 31,279 -531
Aug14 140303 478.60 488.70 476.10 485.30 +3.00 1,118 19,860 +292
Oct14 140303 485.10 494.90 482.60 492.10 +3.30 687 9,296 -28
Dec14 140303 489.10 501.80 489.10 499.30 +4.20 128 4,129 +254
Mar15 140303 496.10 507.90 496.10 506.10 +4.30 52 4,036 +49
Total Volume and Open Interest 5,381 70,920 +239
Cotton(ICE)
Mar14 140303 87.80 88.35 86.65 87.86 +1.27 12 98 -65
May14 140303 87.40 88.58 86.82 88.33 +1.19 12,914 101,292 -899
Jul14 140303 86.80 87.97 86.30 87.67 +0.78 2,799 32,534 -471
Oct14 140303 80.82 80.82 80.82 80.82 +0.75 4 32 +4
Dec14 140303 77.51 78.60 77.51 78.53 +0.71 1,304 26,288 -29
Mar15 140303 78.20 78.89 78.19 78.89 +0.59 92 1,172 +61
Total Volume and Open Interest 17,151 161,610 -1,373
Lumber(CME)
Mar14 140303 351.0 360.0 349.0 357.0 +7.0 207 960 -97
May14 140303 351.4 358.5 349.5 357.6 +5.4 216 3,255 +52
Jul14 140303 353.5 360.0 351.0 359.0 +6.0 11 326 +10
Sep14 140303 353.0 363.0 353.0 361.0 +6.0 1 85 +0
Total Volume and Open Interest 435 4,693 -35
Crude Oil(NYM)
Apr14 140303 103.00 105.22 102.95 104.92 +2.33 196,494 314,186 -4,413
May14 140303 102.18 104.48 102.18 104.22 +2.33 69,196 168,528 +7,156
Jun14 140303 101.33 103.45 101.33 103.16 +2.21 55,564 176,495 +4,854
Jul14 140303 100.39 102.27 100.39 102.03 +2.07 21,884 83,877 +2,483
Aug14 140303 99.25 101.12 99.25 100.85 +1.92 7,859 54,905 -574
Sep14 140303 98.20 99.93 98.20 99.69 +1.78 11,407 78,415 +404
Oct14 140303 97.48 98.71 97.48 98.57 +1.65 3,784 49,142 +598
Nov14 140303 96.40 97.71 96.26 97.54 +1.51 2,554 37,629 +32
Dec14 140303 95.30 96.86 95.26 96.56 +1.39 30,619 214,383 -988
Jan15 140303 95.39 95.63 95.39 95.47 +1.28 1,882 40,863 +352
Feb15 140303 93.90 94.55 93.90 94.41 +1.18 961 22,829 -3
Mar15 140303 92.60 93.63 92.60 93.42 +1.08 2,121 30,093 +103
Apr15 140303 92.15 92.55 91.78 92.55 +0.99 963 14,300 +92
May15 140303 90.99 91.89 90.99 91.76 +0.89 414 15,682 -11
Jun15 140303 90.50 91.26 90.33 91.08 +0.82 7,622 48,439 -375
Jul15 140303 89.99 90.35 89.99 90.31 +0.75 546 16,497 +13
Total Volume and Open Interest 433,976 1,664,866 +12,096
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140303 103.150 105.225 103.100 104.925 +2.325 4,820 2,554 -167
May14 140303 102.550 104.450 102.400 104.225 +2.325 292 376 -11
Jun14 140303 101.950 103.325 101.950 103.150 +2.200 137 389 +88
Jul14 140303 101.575 102.025 101.525 102.025 +2.075 66 325 -10
Aug14 140303 100.550 100.850 100.550 100.850 +1.925 39 318 +19
Sep14 140303 99.500 99.700 99.500 99.700 +1.800 10 168 -10
Oct14 140303 98.575 98.575 98.575 98.575 +1.650 0 272 +0
Nov14 140303 97.550 97.550 97.550 97.550 +1.525      
Dec14 140303 96.600 96.600 96.550 96.550 +1.375 3 118 +1
Total Volume and Open Interest 5,368 4,600 -89
Heating Oil(NYM)
Apr14 140303 302.30 309.97 302.30 308.05 +6.42 64,611 97,120 +1,245
May14 140303 299.98 306.40 299.95 304.57 +5.72 27,147 50,446 +207
Jun14 140303 298.73 304.80 298.73 302.84 +5.23 15,545 38,402 +905
Jul14 140303 297.99 303.67 297.99 301.90 +5.00 6,187 18,435 -5
Aug14 140303 301.31 302.11 299.16 301.11 +4.82 2,907 9,998 -159
Sep14 140303 300.16 302.49 299.01 300.46 +4.68 1,916 12,187 -6
Oct14 140303 300.04 300.37 298.16 299.83 +4.56 967 4,607 -152
Nov14 140303 299.93 299.97 298.40 299.21 +4.45 452 4,742 +7
Dec14 140303 297.50 300.51 297.00 298.57 +4.39 3,416 29,119 +620
Jan15 140303 297.74 297.74 297.74 297.74 +4.27 942 5,601 +251
Feb15 140303 296.42 296.42 296.18 296.18 +4.10 653 2,056 +124
Mar15 140303 294.60 294.60 294.17 294.17 +3.85 369 3,053 -88
Apr15 140303 292.11 292.12 292.11 292.12 +3.66 149 1,508 +42
May15 140303 290.11 290.11 290.11 290.11 +3.50 26 1,382 +2
Total Volume and Open Interest 148,345 296,564 -3,719
Gasoline(NYMEX)
Apr14 140303 298.30 305.38 298.30 302.03 +4.29 42,249 102,413 +2,858
May14 140303 297.01 304.13 297.01 301.20 +4.45 14,905 53,509 +1,172
Jun14 140303 294.80 301.08 294.80 298.31 +4.50 10,399 32,189 +617
Jul14 140303 291.02 297.25 291.02 294.91 +4.56 4,035 25,058 -60
Aug14 140303 289.89 291.86 288.85 290.95 +4.59 1,892 12,807 +205
Sep14 140303 283.32 287.75 283.32 286.38 +4.54 3,402 11,715 +685
Oct14 140303 268.20 271.64 268.20 271.30 +4.21 1,557 5,789 +124
Nov14 140303 265.51 268.85 265.31 266.96 +4.08 443 3,871 +20
Dec14 140303 263.36 265.74 262.19 264.16 +4.08 1,577 14,855 +277
Jan15 140303 263.06 263.06 263.06 263.06 +4.11 12 2,636 -1
Total Volume and Open Interest 102,171 271,464 -668
e-miNY RBOB Gasoline(NYM)
Apr14 140303 302.00 302.00 302.00 302.00 +4.30      
May14 140303 301.20 301.20 301.20 301.20 +4.40      
Jun14 140303 298.30 298.31 298.30 298.30 +4.50      
Jul14 140303 294.90 294.91 294.90 294.90 +4.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr14 140303 4.690 4.736 4.463 4.492 -0.117 133,093 228,407 -4,431
May14 140303 4.590 4.650 4.428 4.455 -0.095 60,825 207,724 +5,860
Jun14 140303 4.604 4.665 4.452 4.478 -0.090 18,812 56,092 -73
Jul14 140303 4.638 4.691 4.486 4.513 -0.086 12,444 68,514 +1,105
Aug14 140303 4.619 4.674 4.476 4.501 -0.085 7,688 44,045 +933
Sep14 140303 4.626 4.640 4.443 4.467 -0.090 6,423 42,091 -71
Oct14 140303 4.594 4.651 4.454 4.476 -0.089 21,067 131,617 -1,938
Nov14 140303 4.669 4.685 4.500 4.517 -0.088 9,816 39,153 +196
Dec14 140303 4.780 4.796 4.605 4.624 -0.081 6,442 68,618 +520
Jan15 140303 4.851 4.872 4.688 4.710 -0.081 5,913 57,636 -378
Feb15 140303 4.769 4.784 4.659 4.659 -0.075 984 23,806 +122
Mar15 140303 4.680 4.680 4.524 4.543 -0.067 3,897 47,621 +693
Apr15 140303 4.091 4.091 4.018 4.030 -0.019 3,549 49,595 +1,604
May15 140303 4.020 4.041 3.971 3.987 -0.013 597 15,229 +100
Jun15 140303 4.034 4.059 4.000 4.000 -0.013 127 13,673 -3
Jul15 140303 4.050 4.066 4.019 4.019 -0.013 72 7,082 +48
Total Volume and Open Interest 292,550 1,194,625 +4,425
Brent Crude Oil(ICE)
Apr14 140303 109.44 112.39 109.26 111.20 +2.13 192,908 234,039 -8,390
May14 140303 108.93 111.87 108.83 110.77 +2.14 128,580 258,623 +919
Jun14 140303 108.60 111.42 108.50 110.42 +2.11 130,757 183,633 +2,985
Jul14 140303 108.13 110.91 108.13 110.01 +2.05 46,935 73,987 +4,023
Aug14 140303 107.67 110.32 107.67 109.46 +1.96 19,968 66,941 -32
Sep14 140303 107.09 109.64 107.09 108.79 +1.86 14,423 75,401 +937
Oct14 140303 106.71 108.90 106.71 108.15 +1.75 6,932 42,052 +1,000
Nov14 140303 106.06 108.31 106.06 107.54 +1.63 5,140 30,110 +352
Dec14 140303 105.58 107.78 105.58 106.96 +1.52 45,389 172,339 -2,892
Jan15 140303 106.25 106.70 106.25 106.48 +1.42 2,337 33,227 +286
Feb15 140303 105.00 105.99 105.00 105.99 +1.32 1,155 23,251 +194
Mar15 140303 105.00 105.49 105.00 105.49 +1.23 1,621 27,232 -38
Apr15 140303 104.00 105.00 104.00 105.00 +1.15 440 11,793 +310
May15 140303 104.00 105.00 104.00 104.47 +1.07 855 11,487 +468
Total Volume and Open Interest 623,148 1,539,189 +2,331
Gas Oil(ICE)
Mar14 140303 923.75 947.00 923.75 940.75 +20.00 39,699 76,963 -5,590
Apr14 140303 921.25 944.25 921.25 938.00 +19.75 79,269 121,802 +3,984
May14 140303 918.25 940.25 918.25 934.25 +18.50 37,580 54,477 -1,473
Jun14 140303 915.25 936.50 915.25 930.50 +17.75 36,605 78,714 -2,671
Jul14 140303 913.75 934.00 913.75 928.00 +16.75 6,669 29,001 -357
Aug14 140303 912.00 931.75 912.00 926.00 +16.50 2,107 23,157 +191
Sep14 140303 910.25 929.50 910.25 923.75 +16.00 3,540 25,841 +339
Oct14 140303 909.25 926.75 909.25 921.25 +15.50 1,819 15,353 -11
Nov14 140303 906.00 924.25 906.00 918.50 +14.75 1,684 16,321 +418
Dec14 140303 904.00 921.75 904.00 915.75 +14.00 13,063 60,700 +1,534
Total Volume and Open Interest 222,693 512,070 -3,435
Ethanol(CBOT)
Mar14 140303 2.292 2.292 2.259 2.290 -0.002 104 189 -52
Apr14 140303 2.266 2.269 2.229 2.253 +0.030 385 1,623 +8
May14 140303 2.161 2.206 2.161 2.187 +0.024 64 1,142 +31
Jun14 140303 2.100 2.133 2.100 2.121 +0.035 29 749 +13
Jul14 140303 2.060 2.060 2.055 2.060 +0.027 35 515 +10
Aug14 140303 1.995 2.011 1.976 1.999 +0.031 52 228 +19
Sep14 140303 1.928 1.941 1.927 1.936 +0.015 1 260 +0
Oct14 140303 1.877 1.890 1.877 1.890 +0.015 5 227 +0
Total Volume and Open Interest 688 5,586 +22
WTI Crude Oil(ICE)
Apr14 140303 102.71 105.22 102.71 104.92 +2.33 42,402 71,805 -998
May14 140303 101.99 104.49 101.99 104.22 +2.33 17,409 39,711 -225
Jun14 140303 100.96 103.41 100.96 103.16 +2.21 24,063 94,402 +4,755
Jul14 140303 100.99 102.28 100.99 102.03 +2.07 4,368 16,515 +578
Aug14 140303 100.12 101.08 100.06 100.85 +1.92 1,897 13,742 -277
Sep14 140303 99.02 99.90 98.99 99.69 +1.78 3,012 33,232 +43
Oct14 140303 97.67 98.77 97.67 98.57 +1.65 939 7,769 +20
Nov14 140303 97.00 97.54 97.00 97.54 +1.51 371 11,131 +19
Dec14 140303 95.51 96.84 95.51 96.56 +1.39 8,136 102,388 -824
Jan15 140303 95.47 95.47 95.47 95.47 +1.28 137 7,830 +68
Feb15 140303 94.41 94.41 94.41 94.41 +1.18 126 2,435 +19
Mar15 140303 93.42 93.42 93.42 93.42 +1.08 96 11,449 +0
Apr15 140303 92.55 92.55 92.55 92.55 +0.99 48 780 +22
May15 140303 91.76 91.76 91.76 91.76 +0.89 16 1,098 -4
Jun15 140303 90.94 91.24 90.73 91.08 +0.82 84 24,568 +20
Jul15 140303 90.31 90.31 90.31 90.31 +0.75 300 913 +150
Total Volume and Open Interest 109,306 563,225 +6,352
US Dollar Index(ICE)
Mar14 140303 79.855 80.110 79.780 80.090 +0.370 19,966 45,208 +80
Jun14 140303 79.975 80.245 79.955 80.225 +0.350 696 3,211 +30
Sep14 140303 80.200 80.395 80.175 80.395 +0.350 0 12 +0
Total Volume and Open Interest 20,663 48,510 +111
Australian Dollar(CME)
Mar14 140303 89.00 89.39 88.82 89.20 unch 103,994 99,928 +1,551
Jun14 140303 88.46 88.84 88.29 88.66 unch 2,417 2,731 +1,054
Sep14 140303 88.13 88.13 88.13 88.13 unch 1 10 -1
Total Volume and Open Interest 106,412 102,679 +2,604
British Pound(CME)
Mar14 140303 167.36 167.57 166.51 166.58 -0.99 85,049 236,670 +3,867
Jun14 140303 167.20 167.46 166.39 166.47 -0.99 966 22,779 -206
Sep14 140303 166.90 167.33 166.35 166.35 -0.98 0 107 +0
Total Volume and Open Interest 86,015 259,625 +3,661
Canadian Dollar(CME)
Mar14 140303 90.23 90.56 89.98 90.19 -0.15 44,642 132,361 -330
Jun14 140303 90.00 90.36 89.80 90.00 -0.15 3,102 7,675 +1,965
Sep14 140303 89.85 89.97 89.62 89.80 -0.17 62 2,125 +43
Dec14 140303 89.82 89.82 89.48 89.61 -0.15 146 1,307 -50
Total Volume and Open Interest 48,017 143,970 +1,613
Japanese Yen(CME)
Mar14 140303 98.40 98.82 98.40 98.59 +0.34 160,640 200,184 -1,062
Jun14 140303 98.53 98.89 98.30 98.64 +0.34 2,256 4,242 +591
Sep14 140303 98.61 98.70 98.36 98.70 +0.34 6 29 -3
Total Volume and Open Interest 162,904 204,567 -474
Swiss Franc(CME)
Mar14 140303 113.83 113.90 113.18 113.23 -0.67 33,155 55,423 +2,594
Jun14 140303 113.94 113.99 113.29 113.32 -0.67 146 714 -13
Sep14 140303 113.43 114.09 113.43 113.43 -0.66 0 24 +0
Total Volume and Open Interest 33,301 56,173 +2,581
EuroFX(CME)
Mar14 140303 137.86 138.22 137.26 137.33 -0.89 196,496 274,032 -1,634
Jun14 140303 137.81 137.94 137.27 137.33 -0.89 2,685 19,846 +563
Sep14 140303 137.91 138.23 137.36 137.36 -0.87 55 4,603 +45
Total Volume and Open Interest 199,242 298,935 -1,026
Mexican Peso(CME)
Mar14 140303 752.25 753.00 748.25 749.00 -4.00 28,610 84,395 -1,396
Apr14 140303 747.50 751.50 747.50 747.50 -4.00      
Total Volume and Open Interest 28,748 128,178 -1,274
Brazilian Real(CME)
Apr14 140303 422.00 423.35 422.00 423.35 -1.20 2,007 3,856 +991
May14 140303 420.15 421.30 420.15 420.15 -1.15 0 23 +0
Jun14 140303 414.50 416.90 414.50 416.90 -1.15 315 4,689 -189
Jul14 140303 413.65 414.80 413.65 413.65 -1.15      
Total Volume and Open Interest 4,313 18,015 +967
30-Year T-Bonds(CBOT)
Mar14 140303 135~000 135~170 134~190 135~060 +0~190 495,380 140,485 -188,077
Jun14 140303 133~170 134~010 133~110 133~210 +0~190 374,855 672,210 +102,900
Sep14 140303 132~130 132~130 131~260 132~130 +0~190 6 8 +6
Total Volume and Open Interest 870,241 812,703 -85,171
10-Year T-Notes(CBOT)
Mar14 140303 126~235 126~240 126~035 126~185 +0~150 1,414,793 323,280 -623,180
Jun14 140303 125~060 125~065 124~215 124~315 +0~145 1,038,275 2,180,586 +413,842
Sep14 140303 124~155 124~155 124~010 124~155 +0~145      
Total Volume and Open Interest 2,453,068 2,503,866 -209,338
5-Year T-Notes(CBOT)
Mar14 140303 121~050 121~100 120~290 121~032 +0~062 1,358,985 294,661 -588,327
Jun14 140303 120~044 120~104 119~284 120~024 +0~070 1,208,990 1,770,615 +537,169
Sep14 140303 120~024 120~024 119~274 120~024 +0~070      
Total Volume and Open Interest 2,567,975 2,065,276 -51,158
2 Year T-Notes(CBOT)
Mar14 140303 110~062 110~076 110~054 110~064 +0~010 453,245 162,875 -210,942
Jun14 140303 109~310 110~006 109~300 109~312 +0~012 474,754 794,879 +147,884
Sep14 140303 109~310 109~310 109~296 109~310 +0~012      
Total Volume and Open Interest 927,999 957,754 -63,058
Eurodollars(CME)
Mar14 140303 99.765 99.765 99.762 99.765 unch 78,048 747,105 -3,060
Jun14 140303 99.750 99.750 99.745 99.750 -0.005 131,515 633,547 +763
Sep14 140303 99.730 99.735 99.725 99.730 unch 119,297 724,420 +17,305
Dec14 140303 99.685 99.690 99.680 99.690 +0.005 111,685 696,057 -761
Mar15 140303 99.600 99.615 99.590 99.605 +0.010 141,525 777,273 -11,567
Jun15 140303 99.480 99.485 99.455 99.470 +0.015 188,603 881,244 -12,731
Sep15 140303 99.315 99.315 99.275 99.300 +0.025 170,264 942,309 -4,627
Dec15 140303 99.080 99.100 99.055 99.085 +0.035 258,723 1,227,781 -6,170
Mar16 140303 98.835 98.860 98.805 98.840 +0.040 222,663 814,444 +8,685
Jun16 140303 98.565 98.610 98.545 98.585 +0.045 170,213 572,221 -491
Sep16 140303 98.300 98.350 98.280 98.325 +0.050 155,436 424,242 +3,327
Dec16 140303 98.050 98.085 98.015 98.060 +0.055 175,513 455,269 +16,755
Mar17 140303 97.790 97.840 97.765 97.815 +0.055 106,852 346,719 +8,109
Jun17 140303 97.540 97.595 97.525 97.575 +0.060 78,302 212,023 +2,758
Sep17 140303 97.320 97.375 97.305 97.355 +0.065 54,608 157,671 +689
Dec17 140303 97.100 97.170 97.090 97.140 +0.065 55,030 174,397 -2,366
Mar18 140303 96.910 96.975 96.900 96.950 +0.070 33,828 144,503 -1,610
Jun18 140303 96.795 96.800 96.715 96.765 +0.070 27,649 92,083 -1,356
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140303 145~15 146~14 145~03 145~29 +0~26 283,535 95,505 -51,488
Jun14 140303 144~00 144~30 143~19 144~13 +0~26 246,966 464,732 +99,585
Sep14 140303 144~13 144~13 143~19 144~13 +0~26      
Total Volume and Open Interest 530,501 560,237 +48,097
30 Day Federal Funds(CBOT)
Mar14 140303 99.927 99.927 99.925 99.925 unch 688 45,033 -72
Apr14 140303 99.925 99.925 99.920 99.925 unch 495 22,893 -70
May14 140303 99.925 99.925 99.920 99.920 unch 9 17,134 +0
Jun14 140303 99.920 99.925 99.915 99.920 unch 176 17,450 -69
Jul14 140303 99.915 99.920 99.915 99.915 unch 194 18,682 +67
Aug14 140303 99.910 99.915 99.910 99.910 unch 423 16,565 +280
Total Volume and Open Interest 10,886 331,924 +2,710
3-Mth Euro-Yen(CME)
Mar14 140303 99.800 99.800 99.800 99.800 unch      
Jun14 140303 99.805 99.805 99.805 99.805 unch      
Sep14 140303 99.810 99.810 99.810 99.810 unch      
Dec14 140303 99.805 99.805 99.805 99.805 unch      
Mar15 140303 99.805 99.805 99.805 99.805 unch      
Jun15 140303 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140303 99.795 99.795 99.795 99.795 unch      
Dec15 140303 99.780 99.780 99.780 99.780 unch      
Mar16 140303 99.640 99.640 99.640 99.640 unch      
Jun16 140303 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140303 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140303 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140303 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140303 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140303 99.81 99.81 99.81 99.81 unch      
Jun15 140303 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140303 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140303 99.78 99.78 99.78 99.78 unch 0 33 +0
Total Volume and Open Interest 0 423 +0
Japanese Gov't Bonds(SGX)
Mar14 140303 145.15 145.31 145.07 145.24 +0.07 1,421 19,915 +73
Jun14 140303 144.86 144.99 144.75 144.92 +0.07 160 562 +48
Sep14 140303 144.35 144.35 144.35 144.35 +0.07      
Total Volume and Open Interest 1,581 20,477 +121
Euro-Bund(EUREX)
Mar14 140303 144.95 145.40 144.84 145.14 +0.76 929,791 1,020,610 -34,654
Jun14 140303 143.00 143.48 142.94 143.23 +0.75 69,363 121,745 +28,789
Sep14 140303 142.14 142.14 142.14 142.14 +0.76 2 2 +1
Total Volume and Open Interest 999,156 1,142,357 -5,864
Euro-Bobl(EUREX)
Mar14 140303 126.96 127.12 126.89 127.04 +0.34 562,349 848,119 -59,758
Jun14 140303 125.33 125.47 125.24 125.38 +0.33 43,209 137,043 +33,045
Sep14 140303 125.38 125.38 125.38 125.38 +0.33      
Total Volume and Open Interest 605,558 985,162 -26,713
3-Mth Euribor(EUREX)
Mar14 140303 99.725 99.725 99.725 99.725 unch 405 2,842 -267
Jun14 140303 99.735 99.740 99.735 99.740 +0.005 2 1,180 +1
Sep14 140303 99.740 99.740 99.740 99.740 +0.010 0 4,891 +0
Total Volume and Open Interest 407 29,914 -266
Long Gilt(LIFFE)
Mar14 140303 110~30 111~06 110~25 111~02 +0~21 111,814 83,830 -55,840
Jun14 140303 110~00 110~08 109~25 110~03 +0~21 223,344 343,460 +45,462
Total Volume and Open Interest 335,158 427,290 -10,378
3-Mth Short Sterling(LIFFE)
Mar14 140303 99.47 99.48 99.47 99.47 -0.01 20,030 270,331 -739
Jun14 140303 99.44 99.45 99.44 99.44 unch 36,628 401,946 -223
Sep14 140303 99.37 99.38 99.36 99.38 +0.00 52,699 430,664 +5,820
Dec14 140303 99.25 99.26 99.24 99.25 +0.01 65,170 331,169 +4,401
Mar15 140303 99.07 99.10 99.07 99.09 +0.03 59,900 272,567 +3,219
Jun15 140303 98.88 98.91 98.87 98.90 +0.04 71,086 229,609 +7,163
Total Volume and Open Interest 619,228 3,058,750 +28,903
3-Mth Euribor(LIFFE)
Mar14 140303 99.725 99.735 99.720 99.725 unch 65,981 519,603 +10,754
Jun14 140303 99.740 99.755 99.730 99.740 +0.005 92,643 457,378 -4,529
Sep14 140303 99.740 99.755 99.725 99.740 +0.010 137,149 386,736 +7,120
Total Volume and Open Interest 1,002,007 3,829,592 +20,726
3-Mth Aus T-Bills(SFE)
Mar14 140303 97.39 97.39 97.38 97.39 unch 14,823 105,107 -5,149
Jun14 140303 97.42 97.43 97.40 97.42 unch 34,318 169,079 +4,831
Sep14 140303 97.41 97.43 97.39 97.42 unch 33,388 164,174 +9,702
Dec14 140303 97.34 97.38 97.32 97.36 +0.02 28,485 138,003 +5,355
Mar15 140303 97.22 97.27 97.20 97.25 +0.02 18,495 112,078 +4,531
Jun15 140303 97.06 97.13 97.05 97.11 +0.03 11,425 77,590 +3,228
Sep15 140303 96.89 96.97 96.88 96.94 +0.03 5,318 38,969 +3,374
Dec15 140303 96.72 96.81 96.70 96.77 +0.04 3,625 27,734 +1,795
Mar16 140303 96.55 96.64 96.54 96.62 +0.04 194 2,224 +21
Jun16 140303 96.40 96.49 96.40 96.46 +0.04 0 1,100 +0
Total Volume and Open Interest 150,071 836,873 +27,688
10-Year Aus T-Bonds(SFE)
Mar14 140303 96.03 96.11 95.98 96.08 +0.04 81,584 555,637 +10,268
Jun14 140303 95.97 96.04 95.94 96.02 +0.04 85 64 -426
Total Volume and Open Interest 81,669 555,701 +9,842
3-Year Aus T-Bonds(SFE)
Mar14 140303 97.13 97.21 97.11 97.19 +0.05 243,830 659,546 +48,960
Jun14 140303 97.12 97.19 97.11 97.18 +0.05 0 7 +0
Total Volume and Open Interest 243,830 659,553 +48,960
Gold(CMX)
Apr14 140303 1332.4 1355.0 1330.7 1350.3 +28.7 120,165 232,866 -1,851
Jun14 140303 1330.6 1355.3 1330.6 1350.6 +28.7 14,320 57,118 +2,710
Aug14 140303 1334.8 1354.9 1334.8 1350.9 +28.7 2,440 19,151 +262
Oct14 140303 1338.2 1353.8 1338.2 1351.3 +28.7 797 7,534 -27
Dec14 140303 1338.8 1355.7 1334.6 1351.8 +28.7 2,320 23,500 +1,104
Feb15 140303 1344.0 1355.9 1342.5 1352.6 +28.7 276 3,345 +30
Apr15 140303 1353.5 1353.5 1353.5 1353.5 +28.7 82 4,536 +80
Jun15 140303 1350.4 1356.4 1350.3 1354.4 +28.6 385 7,902 +122
Aug15 140303 1355.6 1355.6 1355.6 1355.6 +28.6 25 4,630 +25
Oct15 140303 1357.1 1357.1 1357.1 1357.1 +28.6 0 130 +0
Dec15 140303 1355.5 1363.1 1355.5 1358.7 +28.5 185 11,708 -32
Total Volume and Open Interest 141,472 389,768 +2,340
Silver(CMX)
Mar14 140303 2135.0 2168.0 2132.0 2144.8 +24.4 15,921 2,604 -6,639
May14 140303 2132.5 2174.0 2126.0 2148.5 +24.4 52,639 86,300 +6,812
Jul14 140303 2140.0 2175.0 2130.0 2151.7 +24.4 1,509 13,570 -6
Sep14 140303 2156.5 2167.0 2149.5 2154.4 +24.5 502 4,570 +350
Dec14 140303 2146.0 2177.0 2146.0 2158.0 +24.6 1,038 11,942 +99
Mar15 140303 2157.5 2161.4 2157.0 2161.4 +24.6 36 1,322 +35
May15 140303 2163.6 2163.6 2163.6 2163.6 +24.6 85 852 +81
Total Volume and Open Interest 72,206 136,251 +832
Platinum(NYMEX)
Apr14 140303 1449.2 1464.9 1447.7 1460.7 +13.9 19,758 58,234 +447
Jul14 140303 1455.0 1464.0 1451.4 1462.1 +13.9 1,863 6,179 +515
Oct14 140303 1457.0 1463.9 1457.0 1463.5 +13.9 58 841 +8
Jan15 140303 1465.3 1465.3 1465.3 1465.3 +13.9 0 11 +0
Total Volume and Open Interest 21,679 65,265 +970
Palladium(NYMEX)
Mar14 140303 747.50 749.80 747.50 749.80 +5.95 2,801 1,298 -2,413
Jun14 140303 88.84 95.39 88.14 94.64 +5.55 8,038 36,236 +1,299
Sep14 140303 93.39 95.84 93.04 95.84 +5.40 485 2,121 +368
Total Volume and Open Interest 11,329 39,770 -743
Copper(CMX)
Mar14 140303 323.15 324.90 320.85 322.05 -1.80 7,593 5,700 -3,531
May14 140303 318.95 319.75 315.65 317.20 -1.55 49,753 93,577 +2,424
Jul14 140303 318.00 319.00 315.00 316.70 -1.35 3,007 26,494 +180
Sep14 140303 315.85 316.60 315.00 316.40 -1.25 397 6,624 +72
Dec14 140303 317.00 317.00 314.50 316.05 -1.20 150 4,066 -26
Total Volume and Open Interest 62,488 143,567 -925
DJIA Index(CBOT)
Mar14 140303 16189 16212 16100 16148 -159 30 13,262 -6
Jun14 140303 16079 16079 16079 16079 -160 0 4 +0
Sep14 140303 16010 16170 16010 16010 -160      
Dec14 140303 15941 16101 15941 15941 -160      
Total Volume and Open Interest 30 13,266 -6
E-mini DJIA Index(CBOT)
Mar14 140303 16225 16228 16058 16148 -159 161,929 125,192 +3,679
Jun14 140303 16185 16185 16000 16079 -160 456 1,563 +320
Sep14 140303 16059 16064 16010 16010 -160 0 23 +0
Dec14 140303 15941 15941 15941 15941 -160 0 8 +0
Total Volume and Open Interest 162,385 126,786 +3,999
S & P 500(CME)
Mar14 140303 1848.20 1849.00 1832.30 1843.10 -14.50 6,458 206,623 +563
Jun14 140303 1839.50 1842.60 1826.60 1836.10 -14.50 279 5,570 +106
Sep14 140303 1823.10 1832.80 1819.80 1829.30 -14.50 60 1,655 +13
Dec14 140303 1821.90 1821.90 1812.40 1821.90 -14.50 0 100 +0
Total Volume and Open Interest 6,797 213,948 +682
S & P 500 E-Mini(Globex)
Mar14 140303 1846.00 1849.50 1832.25 1843.00 -14.50 1,615,828 3,122,222 +10,444
Jun14 140303 1840.00 1842.50 1825.00 1836.00 -14.50 15,840 89,106 +8,504
Total Volume and Open Interest 1,632,061 3,214,088 +18,747
NASDAQ 100(CME)
Mar14 140303 3661.80 3679.00 3636.00 3668.80 -26.50 577 16,262 -78
Jun14 140303 3661.80 3669.00 3635.00 3661.80 -26.20 4 234 +2
Sep14 140303 3655.30 3681.50 3655.30 3655.30 -26.20      
Total Volume and Open Interest 581 16,496 -76
NASDAQ 100 E-Mini(Globex)
Mar14 140303 3678.00 3679.80 3637.00 3668.80 -26.50 264,249 453,011 +5,378
Jun14 140303 3677.50 3677.50 3630.30 3661.80 -26.20 1,483 7,368 +1,165
Total Volume and Open Interest 265,733 460,460 +6,544
S & P Midcap 400(CME)
Mar14 140303 1366.00 1374.20 1366.00 1366.00 -8.20 52 1,386 +2
Jun14 140303 1363.20 1371.60 1363.20 1363.20 -8.40      
Sep14 140303 1361.20 1369.60 1361.20 1361.20 -8.40      
Total Volume and Open Interest 52 1,386 +2
Volatility Index(CBOE)
Mar14 140303 15.90 17.03 15.90 16.60 +1.40 64,045 163,844 -2,013
Apr14 140303 16.15 16.92 16.15 16.65 +0.98 35,119 71,488 +3,850
May14 140303 16.90 17.34 16.70 17.00 +0.61 16,733 44,830 +897
Jun14 140303 17.25 17.75 17.25 17.50 +0.55 10,413 30,955 +141
Total Volume and Open Interest 140,468 373,189 +6,050
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140303 14805 14805 14440 14520 -410 21,395 67,021 -1,999
Jun14 140303 14760 14760 14460 14525 -410 626 956 +276
Total Volume and Open Interest 22,021 67,977 -1,723
Nikkei 225(SGX)
Mar14 140303 14880 15000 14435 14645 -245 80,894 264,388 +1,025
Jun14 140303 14800 14915 14380 14550 -250 273 8,671 +232
Sep14 140303 14540 14540 14540 14540 -250 0 1,005 +0
Total Volume and Open Interest 81,269 318,461 +1,260
CAC 40(EURONEXT)
Mar14 140303 4345.5 4352.0 4281.5 4290.0 -115.0 122,195 311,352 +265
Apr14 140303 4349.0 4349.0 4273.5 4282.5 -114.5 278 220 -93
May14 140303 4225.0 4225.0 4225.0 4225.0 -113.0      
Total Volume and Open Interest 122,514 312,265 +398
Hang Seng Index(HKFE)
Mar14 140303 22520 22707 22361 22422 -385 69,820 97,497 +6,941
Apr14 140303 22501 22668 22369 22414 -383      
Total Volume and Open Interest 83,638 116,347  
DAX(EUREX)
Mar14 140303 9527.5 9550.0 9322.0 9377.0 -292.0 131,031 137,552 +2,656
Jun14 140303 9557.5 9557.5 9347.5 9397.0 -292.5 469 10,924 +206
Sep14 140303 9599.5 9599.5 9374.0 9406.5 -292.0 48 430 +8
Total Volume and Open Interest 131,548 148,906 +2,870
FT-SE 100(EURONEXT)
Mar14 140303 6730.50 6730.50 6643.50 6681.00 -94.50 128,902 668,302 -11,573
Jun14 140303 6682.00 6682.00 6592.50 6626.50 -94.00 134 11,746 +878
Sep14 140303 6577.50 6577.50 6577.50 6577.50 -94.00 0 357 +10
Total Volume and Open Interest 129,036 680,445 -10,685
SPI 200(SFE)
Mar14 140303 5403.0 5437.0 5334.0 5389.0 -7.0 28,679 250,174 +2,262
Jun14 140303 5404.0 5440.0 5340.0 5391.0 -7.0 18 3,694 +3
Sep14 140303 5348.0 5348.0 5348.0 5348.0 -6.0 42 1,256 -4
Total Volume and Open Interest 28,813 257,124 +2,325
FTSE MIB(ISE)
Mar14 140303 20000.00 20250.00 19740.00 19787.00 -661.00 27,566 66,457 -30
Jun14 140303 19745.00 19930.00 19480.00 19512.00 -661.00 28 721 +9
Sep14 140303 19412.00 19412.00 19412.00 19412.00 -661.00 0 20 +0
Total Volume and Open Interest 27,594 67,198 -21
KOSPI 200(KFE)
Mar14 140303 257.60 258.00 254.35 255.85 -1.65 129,091 120,806 +379
Jun14 140303 259.05 259.05 255.95 257.40 -1.65 152 4,203 -20
Sep14 140303 259.10 259.10 259.10 259.10 -1.60 1 569 +0
Total Volume and Open Interest 129,245 125,979 +360
GSCI(CME)
Mar14 140303 660.50 663.00 658.00 661.40 +11.40 212 9,789 +57
Apr14 140303 657.25 659.00 654.50 658.00 +11.00 56 355 +52
May14 140303 655.00 655.75 655.00 655.00 +11.00      
Total Volume and Open Interest 268 10,144 +109
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy