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 March 04, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140304 1404.00 1422.25 1404.00 1418.00 +10.75 13,053 9,660 -3,870
May14 140304 1408.50 1425.75 1404.25 1423.00 +13.75 112,432 339,666 -643
Jul14 140304 1381.50 1398.00 1377.00 1396.50 +15.00 43,088 132,923 +992
Aug14 140304 1333.50 1346.75 1326.50 1345.00 +14.25 1,719 9,977 -83
Sep14 140304 1239.00 1250.00 1233.75 1247.75 +12.00 1,174 6,880 +156
Nov14 140304 1171.00 1184.25 1169.50 1181.25 +9.75 21,588 146,531 +2,332
Jan15 140304 1175.00 1187.50 1173.50 1185.00 +9.75 928 13,416 +118
Mar15 140304 1177.50 1190.00 1176.00 1187.00 +9.50 338 5,286 +129
May15 140304 1179.75 1190.00 1178.00 1188.50 +10.50 144 2,431 +50
Jul15 140304 1180.00 1192.00 1180.00 1190.50 +9.50 116 3,511 +42
Aug15 140304 1169.75 1169.75 1160.25 1169.75 +9.50 0 8 +0
Sep15 140304 1141.00 1141.00 1131.50 1141.00 +9.50 0 7 +0
Nov15 140304 1124.75 1132.00 1121.25 1131.25 +7.75 80 6,900 -17
Jan16 140304 1129.25 1129.25 1123.50 1129.25 +5.75 1 24 -1
Total Volume and Open Interest 194,661 677,326 -795
Soybean Meal(CBOT)
Mar14 140304 461.00 465.80 458.50 458.80 -2.50 7,175 7,891 -2,851
May14 140304 450.50 455.20 448.80 449.70 -0.80 40,701 171,363 -289
Jul14 140304 437.10 441.50 435.70 437.30 +0.50 13,548 53,746 +579
Aug14 140304 420.20 423.50 418.80 419.60 +0.20 1,928 9,958 +90
Sep14 140304 394.10 398.00 393.40 393.40 -0.70 848 5,944 -54
Oct14 140304 364.00 367.00 362.40 362.80 -1.20 1,092 9,312 -30
Dec14 140304 360.00 362.90 358.60 359.00 -1.40 5,478 42,080 +791
Jan15 140304 359.00 361.80 357.50 357.80 -1.60 421 4,032 +128
Mar15 140304 359.00 361.80 357.40 357.70 -1.60 451 4,562 +191
May15 140304 358.00 360.80 357.20 357.20 -1.10 366 2,014 +184
Total Volume and Open Interest 72,181 312,727 -1,181
Soybean Oil(CBOT)
Mar14 140304 42.15 43.52 41.86 43.46 +1.35 9,593 4,901 -3,959
May14 140304 42.43 43.79 42.04 43.71 +1.33 50,747 154,899 -2,201
Jul14 140304 42.58 43.87 42.20 43.81 +1.27 17,058 68,158 +106
Aug14 140304 42.45 43.69 42.10 43.65 +1.27 2,486 8,401 -63
Sep14 140304 42.15 43.37 41.72 43.32 +1.28 1,679 9,033 +257
Oct14 140304 41.74 42.91 41.27 42.89 +1.33 1,495 7,957 +4
Dec14 140304 41.68 43.04 41.30 42.97 +1.35 6,205 39,275 +771
Jan15 140304 41.87 43.01 41.67 43.01 +1.34 255 3,116 +31
Mar15 140304 41.86 43.10 41.62 43.07 +1.33 209 2,925 +85
May15 140304 41.95 43.08 41.74 43.08 +1.34 158 1,306 +2
Total Volume and Open Interest 89,973 301,488 -4,939
Canola(WCE)
Mar14 140304 430.7 440.7 430.7 440.7 +12.9 1,269 2,073 -535
May14 140304 435.9 449.7 435.2 448.9 +11.7 9,159 93,211 +3,300
Jul14 140304 444.1 459.4 444.1 458.6 +11.5 2,414 47,611 -239
Nov14 140304 462.1 476.0 462.1 475.1 +11.0 2,794 64,042 +334
Jan15 140304 469.7 483.0 469.7 482.6 +10.8 171 9,808 +52
Total Volume and Open Interest 15,925 220,751 +2,920
Corn(CBOT)
Mar14 140304 462.75 477.50 458.00 476.75 +12.75 36,979 25,472 -13,223
May14 140304 469.50 485.00 465.25 484.25 +13.75 159,577 559,262 +969
Jul14 140304 474.00 488.75 470.00 488.25 +13.50 55,543 259,446 +1,189
Sep14 140304 473.25 485.75 469.25 485.25 +11.25 11,539 86,455 -1,030
Dec14 140304 476.00 488.25 471.25 486.50 +10.00 40,097 273,799 +3,107
Mar15 140304 484.00 493.00 479.25 493.00 +9.00 3,252 23,230 +1,181
May15 140304 490.50 498.75 485.50 498.75 +8.25 785 5,649 +436
Jul15 140304 492.50 500.00 490.00 500.00 +7.00 153 5,157 +42
Sep15 140304 480.00 484.50 477.50 484.50 +7.00 8 1,105 +6
Dec15 140304 475.50 482.50 471.00 482.00 +7.00 1,187 27,355 +483
Total Volume and Open Interest 309,145 1,269,310 -6,818
Wheat(CBOT)
Mar14 140304 620.00 640.00 619.00 639.75 +13.00 2,846 1,604 -1,089
May14 140304 632.00 645.75 621.00 643.50 +12.00 55,836 200,862 -1,267
Jul14 140304 636.00 649.25 625.25 647.00 +11.25 19,982 97,878 -784
Sep14 140304 643.00 656.50 633.25 654.50 +11.25 2,397 17,518 -302
Dec14 140304 655.50 668.75 645.75 666.75 +11.50 3,462 33,956 +372
Mar15 140304 655.25 675.00 653.50 673.50 +11.25 475 5,912 +206
Total Volume and Open Interest 85,076 359,674 -2,830
Wheat(KCBT)
Mar14 140304 695.75 704.25 695.75 704.25 +3.00 1,185 643 -753
May14 140304 700.00 712.50 691.50 709.50 +9.50 10,584 71,701 -1,042
Jul14 140304 693.75 705.50 684.75 702.25 +7.50 3,910 38,349 +316
Sep14 140304 699.00 710.50 690.75 707.75 +8.00 684 7,159 +29
Dec14 140304 710.75 722.00 701.25 719.25 +8.50 572 9,461 +92
Mar15 140304 709.25 723.00 704.75 723.00 +9.00 46 1,015 +9
Total Volume and Open Interest 16,986 128,828 -1,344
Wheat(MGE)
Mar14 140304 679.75 693.75 679.75 690.00 -5.75 178 205 -10
May14 140304 668.75 687.00 666.00 685.50 +13.00 3,390 26,590 +31
Jul14 140304 669.25 685.25 664.75 683.75 +12.00 1,209 14,627 -76
Sep14 140304 671.75 691.00 671.75 689.25 +9.50 587 8,124 -114
Dec14 140304 685.75 700.75 682.25 699.00 +10.50 370 7,551 +89
Total Volume and Open Interest 5,805 59,261 -37
Oats(CBOT)
Mar14 140304 540.75 549.00 528.50 542.00 +13.50 217 424 -205
May14 140304 486.00 504.50 482.50 493.50 +11.00 529 6,506 +8
Jul14 140304 419.75 424.00 410.25 411.00 -4.50 58 1,203 -9
Sep14 140304 364.00 364.00 355.75 355.75 -3.00 0 152 +0
Total Volume and Open Interest 828 9,624 -183
Rough Rice(CBOT)
Mar14 140304 15.20 15.26 15.15 15.26 +0.15 110 233 -44
May14 140304 15.43 15.48 15.36 15.43 +0.05 276 5,897 +50
Jul14 140304 15.42 15.48 15.38 15.43 +0.06 24 490 -4
Sep14 140304 14.06 14.07 14.03 14.07 -0.02 22 727 +11
Total Volume and Open Interest 432 7,563 +13
Live Cattle(CME)
Apr14 140304 144.250 146.300 144.050 145.630 +1.500 25,816 163,423 -1,638
Jun14 140304 134.985 137.350 134.825 137.000 +2.100 12,361 102,593 +491
Aug14 140304 133.325 135.100 133.150 134.700 +1.450 7,008 51,840 +963
Oct14 140304 136.200 137.800 136.050 137.735 +1.485 2,497 28,571 +478
Dec14 140304 137.575 139.200 137.400 139.200 +1.715 1,270 16,961 -115
Feb15 140304 138.300 139.600 138.235 139.550 +1.200 442 3,671 +93
Total Volume and Open Interest 49,459 369,192 -458
Feeder Cattle(CME)
Mar14 140304 171.700 173.250 171.450 172.900 +1.115 1,794 7,231 -488
Apr14 140304 173.050 175.100 172.950 174.350 +1.270 3,068 11,578 -401
May14 140304 173.435 175.630 173.435 175.150 +1.415 1,492 14,342 +180
Aug14 140304 175.500 177.250 175.435 176.850 +1.270 600 12,419 +41
Sep14 140304 174.900 176.500 174.900 176.435 +1.385 113 1,799 +17
Oct14 140304 174.800 176.130 174.800 175.880 +1.230 152 1,446 +16
Nov14 140304 174.050 175.000 174.050 175.000 +1.100 56 663 +25
Total Volume and Open Interest 7,283 49,612 -603
Lean Hogs(CME)
Apr14 140304 109.035 111.680 107.785 111.680 +3.000 31,605 102,878 +354
May14 140304 111.250 114.550 110.550 114.550 +3.000 785 3,735 -4
Jun14 140304 112.580 115.750 112.000 115.750 +3.000 21,501 59,802 +1,187
Jul14 140304 111.800 114.400 110.900 114.400 +3.000 5,057 22,293 +158
Aug14 140304 111.385 114.350 110.580 114.350 +3.000 10,455 35,524 -139
Oct14 140304 93.850 96.535 92.785 96.200 +2.350 7,374 32,113 +342
Dec14 140304 85.135 87.100 84.050 86.800 +1.500 2,957 23,551 +119
Feb15 140304 85.250 86.385 84.250 86.250 +1.000 520 7,922 +54
Total Volume and Open Interest 80,569 294,694 +2,153
Class III Milk(CME)
Feb14 140304 23.17 23.20 23.17 23.18 -0.02 19 4,999 -107
Mar14 140304 21.91 22.13 21.83 22.10 +0.21 250 5,001 +7
Apr14 140304 20.37 20.37 19.90 20.26 unch 302 4,045 +50
May14 140304 19.78 19.78 19.25 19.61 -0.06 130 3,476 +53
Jun14 140304 19.64 19.65 19.26 19.57 -0.10 100 3,039 +35
Total Volume and Open Interest 1,105 31,050 +142
Cocoa(ICE)
Mar14 140304 2852 2923 2852 2923 +29 3 267 -3
May14 140304 2929 2972 2921 2956 +38 15,574 112,928 +22
Jul14 140304 2929 2980 2929 2962 +36 3,822 40,123 +322
Sep14 140304 2939 2986 2938 2967 +36 1,967 19,626 -289
Dec14 140304 2937 2972 2937 2959 +34 506 22,233 -211
Mar15 140304 2928 2960 2927 2951 +35 184 13,980 +9
May15 140304 2923 2944 2923 2944 +36 186 3,325 +105
Total Volume and Open Interest 22,243 212,876 -45
Coffee "C"(ICE)
Mar14 140304 194.90 194.90 184.90 185.15 -7.45 469 781 -64
May14 140304 195.50 197.60 184.30 185.45 -8.00 17,633 89,359 -312
Jul14 140304 195.55 199.20 186.85 187.45 -7.95 6,794 30,591 +252
Sep14 140304 199.15 200.80 188.65 189.25 -7.90 5,164 15,263 +645
Dec14 140304 201.25 202.10 190.15 191.20 -7.65 2,629 13,525 +434
Mar15 140304 199.85 203.00 192.05 192.55 -7.30 1,110 5,618 +482
Total Volume and Open Interest 34,888 161,748 +1,603
Orange Juice(ICE)
Mar14 140304 147.50 154.50 147.50 154.50 +5.05 292 1,215 -177
May14 140304 147.75 155.00 146.50 153.20 +5.55 858 12,223 +93
Jul14 140304 146.65 152.80 146.65 152.30 +5.55 48 1,106 +30
Sep14 140304 147.20 153.35 147.20 152.85 +5.70 8 803 +1
Nov14 140304 153.00 153.00 153.00 153.00 +5.30 0 57 +0
Jan15 140304 154.50 154.50 154.50 154.50 +5.30 0 5 +0
Total Volume and Open Interest 1,206 15,409 -53
Sugar #11(ICE)
May14 140304 17.80 17.80 17.44 17.74 -0.06 90,860 382,574 -11,938
Jul14 140304 17.97 17.97 17.68 17.94 -0.04 44,138 183,850 -1,201
Oct14 140304 18.31 18.31 18.03 18.27 -0.04 20,231 103,703 +1,560
Mar15 140304 18.82 18.82 18.59 18.75 -0.07 9,207 70,294 -25
May15 140304 18.56 18.59 18.41 18.57 -0.07 2,516 13,063 +469
Jul15 140304 18.25 18.39 18.20 18.39 -0.03 1,835 11,444 +895
Oct15 140304 18.30 18.49 18.30 18.49 +0.03 87 14,003 -11
Mar16 140304 18.55 18.80 18.54 18.80 +0.07 42 8,303 +4
Total Volume and Open Interest 168,934 792,274 -13,418
London Cocoa(LCE)
Mar14 140304 1816 1832 1812 1828 +14 8,951 59,068 -1,440
May14 140304 1827 1846 1823 1844 +19 12,663 75,068 -258
Jul14 140304 1831 1848 1823 1847 +22 8,641 52,928 +3,197
Sep14 140304 1823 1843 1820 1842 +22 2,337 33,750 +172
Dec14 140304 1802 1825 1802 1823 +21 2,516 36,476 -1
Mar15 140304 1800 1814 1791 1813 +22 2,057 38,211 -160
May15 140304 1796 1808 1787 1808 +22 349 2,162 -5
Total Volume and Open Interest 37,514 297,824 +1,505
London Sugar(LCE)
May14 140304 477.80 477.80 470.70 476.50 -1.30 3,886 32,100 +821
Aug14 140304 485.00 485.00 478.40 484.10 -1.20 985 19,928 +68
Oct14 140304 490.50 491.00 486.50 490.70 -1.40 394 9,291 -5
Dec14 140304 497.10 497.70 493.60 496.90 -2.40 39 4,123 -6
Mar15 140304 503.40 504.20 499.50 503.50 -2.60 69 4,054 +18
Total Volume and Open Interest 5,550 71,916 +996
Cotton(ICE)
Mar14 140304 88.00 88.35 88.00 88.32 +0.46 8 90 -8
May14 140304 88.31 89.25 88.03 89.22 +0.89 13,833 99,672 -1,620
Jul14 140304 87.65 88.50 87.44 88.47 +0.80 3,169 33,083 +549
Oct14 140304 80.80 81.36 80.80 81.36 +0.54 0 32 +0
Dec14 140304 78.26 78.93 78.26 78.81 +0.28 1,385 26,514 +226
Mar15 140304 78.76 79.10 78.76 78.99 +0.10 143 1,278 +106
Total Volume and Open Interest 18,553 160,878 -732
Lumber(CME)
Mar14 140304 355.1 358.5 355.1 357.5 +0.5 250 848 -112
May14 140304 354.8 357.5 352.1 353.6 -4.0 461 3,389 +134
Jul14 140304 357.7 359.1 356.0 356.0 -3.0 27 336 +10
Sep14 140304 358.0 362.0 358.0 358.0 -3.0 0 85 +0
Total Volume and Open Interest 738 4,725 +32
Crude Oil(NYM)
Apr14 140304 104.89 104.96 102.85 103.33 -1.59 178,276 307,986 -6,200
May14 140304 104.10 104.23 102.20 102.68 -1.54 52,189 171,875 +3,347
Jun14 140304 102.88 103.13 101.28 101.71 -1.45 39,939 180,701 +4,206
Jul14 140304 101.74 101.97 100.33 100.65 -1.38 13,289 84,616 +739
Aug14 140304 100.09 100.09 99.24 99.52 -1.33 7,153 55,477 +572
Sep14 140304 99.00 99.03 98.11 98.40 -1.29 8,944 79,087 +672
Oct14 140304 98.31 98.31 97.09 97.32 -1.25 3,559 49,580 +438
Nov14 140304 96.54 96.59 96.21 96.33 -1.21 3,186 37,952 +323
Dec14 140304 96.35 96.44 95.06 95.38 -1.18 26,450 214,754 +371
Jan15 140304 94.24 94.32 94.22 94.32 -1.15 1,291 41,158 +295
Feb15 140304 93.80 93.90 93.17 93.28 -1.13 615 22,848 +19
Mar15 140304 92.82 92.82 92.14 92.32 -1.10 1,088 29,979 -114
Apr15 140304 91.47 91.47 91.47 91.47 -1.08 343 14,257 -43
May15 140304 91.00 91.00 90.72 90.72 -1.04 119 15,662 -20
Jun15 140304 90.31 90.49 89.80 90.08 -1.00 5,340 48,647 +208
Jul15 140304 89.36 89.36 89.35 89.36 -0.95 306 16,562 +65
Total Volume and Open Interest 353,576 1,670,584 +5,718
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140304 104.875 104.975 102.850 103.325 -1.600 4,262 2,612 +58
May14 140304 103.900 104.125 102.225 102.675 -1.550 183 386 +10
Jun14 140304 102.800 102.925 101.475 101.700 -1.450 69 418 +29
Jul14 140304 100.975 100.975 100.550 100.650 -1.375 35 330 +5
Aug14 140304 99.450 99.525 99.250 99.525 -1.325 12 330 +12
Sep14 140304 98.400 98.400 98.400 98.400 -1.300 6 174 +6
Oct14 140304 97.325 97.325 97.325 97.325 -1.250 6 278 +6
Nov14 140304 96.325 96.350 96.325 96.325 -1.225      
Dec14 140304 95.600 95.600 95.375 95.375 -1.175 4 115 -3
Total Volume and Open Interest 4,577 4,723 +123
Heating Oil(NYM)
Apr14 140304 308.12 308.88 302.01 304.07 -3.98 54,931 98,713 +1,593
May14 140304 304.35 304.90 298.61 299.92 -4.65 23,412 51,066 +620
Jun14 140304 302.67 303.17 296.99 297.94 -4.90 16,133 39,291 +889
Jul14 140304 302.61 302.61 296.10 297.02 -4.88 5,852 19,325 +890
Aug14 140304 301.25 301.25 295.46 296.34 -4.77 2,220 9,991 -7
Sep14 140304 299.64 299.71 294.94 295.81 -4.65 1,625 12,135 -52
Oct14 140304 296.05 296.05 294.87 295.29 -4.54 403 4,532 -75
Nov14 140304 295.00 295.00 293.99 294.73 -4.48 230 4,761 +19
Dec14 140304 298.43 298.94 293.33 294.18 -4.39 3,195 28,290 -829
Jan15 140304 293.15 293.45 293.15 293.45 -4.29 154 5,594 -7
Feb15 140304 291.33 291.93 291.33 291.93 -4.25 129 2,068 +12
Mar15 140304 290.01 290.01 290.01 290.01 -4.16 47 3,060 +7
Apr15 140304 288.07 288.09 287.29 288.09 -4.03 79 1,457 -51
May15 140304 286.22 286.22 286.22 286.22 -3.89 67 1,437 +55
Total Volume and Open Interest 108,721 293,920 -2,644
Gasoline(NYMEX)
Apr14 140304 302.13 302.94 296.84 298.53 -3.50 50,232 102,645 +232
May14 140304 301.30 301.69 296.05 297.46 -3.74 19,985 54,930 +1,421
Jun14 140304 298.42 299.21 293.07 294.41 -3.90 11,745 32,780 +591
Jul14 140304 295.80 295.80 289.64 290.98 -3.93 6,730 26,091 +1,033
Aug14 140304 287.73 287.73 286.00 287.10 -3.85 4,067 12,730 -77
Sep14 140304 286.60 286.85 281.57 282.66 -3.72 4,951 12,728 +1,013
Oct14 140304 267.71 267.71 266.50 267.58 -3.72 1,344 5,751 -38
Nov14 140304 263.91 264.07 262.17 263.24 -3.72 1,193 3,852 -19
Dec14 140304 260.30 260.60 259.33 260.44 -3.72 1,450 14,826 -29
Jan15 140304 258.70 259.40 258.70 259.40 -3.66 31 2,619 -17
Total Volume and Open Interest 101,728 270,282 -1,182
e-miNY RBOB Gasoline(NYM)
Apr14 140304 298.50 298.53 298.50 298.50 -3.50      
May14 140304 297.50 297.50 297.46 297.50 -3.70      
Jun14 140304 294.40 294.41 294.40 294.40 -3.90      
Jul14 140304 291.00 291.00 290.98 291.00 -3.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr14 140304 4.499 4.676 4.490 4.667 +0.175 111,330 224,455 -3,952
May14 140304 4.464 4.590 4.457 4.583 +0.128 47,709 213,253 +5,529
Jun14 140304 4.518 4.607 4.488 4.600 +0.122 15,797 57,192 +1,100
Jul14 140304 4.550 4.637 4.530 4.634 +0.121 10,665 68,909 +395
Aug14 140304 4.511 4.622 4.511 4.622 +0.121 10,237 47,130 +3,085
Sep14 140304 4.516 4.589 4.488 4.586 +0.119 5,158 42,306 +215
Oct14 140304 4.513 4.597 4.493 4.593 +0.117 29,718 131,287 -330
Nov14 140304 4.527 4.635 4.527 4.630 +0.113 15,520 43,463 +4,310
Dec14 140304 4.654 4.736 4.635 4.733 +0.109 10,469 68,679 +61
Jan15 140304 4.741 4.815 4.720 4.813 +0.103 8,612 57,450 -186
Feb15 140304 4.724 4.758 4.704 4.758 +0.099 1,898 25,119 +1,313
Mar15 140304 4.580 4.635 4.556 4.635 +0.092 5,187 48,534 +913
Apr15 140304 4.060 4.063 4.027 4.046 +0.016 4,311 50,928 +1,333
May15 140304 4.014 4.015 3.999 3.999 +0.012 2,109 15,114 -115
Jun15 140304 4.011 4.011 4.011 4.011 +0.011 1,202 14,762 +1,089
Jul15 140304 4.037 4.041 4.020 4.030 +0.011 95 7,126 +44
Total Volume and Open Interest 282,300 1,210,757 +16,132
Brent Crude Oil(ICE)
Apr14 140304 111.16 111.32 109.00 109.30 -1.90 189,555 223,625 -10,414
May14 140304 110.64 110.86 108.60 108.86 -1.91 103,428 270,410 +11,787
Jun14 140304 110.26 110.51 108.29 108.53 -1.89 78,431 190,100 +6,467
Jul14 140304 109.87 110.07 107.92 108.15 -1.86 22,553 78,243 +4,256
Aug14 140304 109.34 109.48 107.47 107.69 -1.77 11,600 67,801 +860
Sep14 140304 108.66 108.87 106.86 107.10 -1.69 12,129 76,016 +615
Oct14 140304 108.02 108.23 106.32 106.54 -1.61 7,111 42,738 +686
Nov14 140304 107.29 107.29 105.78 106.01 -1.53 4,663 29,930 -180
Dec14 140304 106.89 107.00 105.22 105.50 -1.46 45,223 175,717 +3,378
Jan15 140304 105.07 105.07 105.07 105.07 -1.41 2,714 33,319 +92
Feb15 140304 104.64 104.64 104.64 104.64 -1.35 1,372 23,089 -162
Mar15 140304 104.19 104.19 104.19 104.19 -1.30 1,488 27,227 -5
Apr15 140304 103.74 103.74 103.74 103.74 -1.26 749 12,002 +209
May15 140304 103.25 103.25 103.25 103.25 -1.22 379 11,527 +40
Total Volume and Open Interest 505,142 1,557,957 +18,768
Gas Oil(ICE)
Mar14 140304 939.00 940.00 918.50 919.50 -21.25 37,327 70,357 -6,606
Apr14 140304 937.50 937.75 916.75 917.75 -20.25 69,254 123,752 +1,950
May14 140304 933.00 934.00 914.50 915.50 -18.75 28,243 55,315 +838
Jun14 140304 929.50 930.00 912.00 913.00 -17.50 26,096 80,211 +1,497
Jul14 140304 927.50 927.50 910.50 911.25 -16.75 4,758 28,628 -373
Aug14 140304 925.00 925.00 909.25 909.75 -16.25 1,349 23,368 +211
Sep14 140304 919.25 919.25 907.75 908.25 -15.50 2,520 26,482 +641
Oct14 140304 918.75 918.75 905.75 906.25 -15.00 1,062 15,380 +27
Nov14 140304 914.00 914.00 903.75 904.00 -14.50 1,005 16,751 +430
Dec14 140304 913.25 913.75 900.75 901.75 -14.00 8,845 62,720 +2,020
Total Volume and Open Interest 180,830 512,942 +872
Ethanol(CBOT)
Mar14 140304 2.290 2.340 2.269 2.279 -0.011 100 129 -60
Apr14 140304 2.235 2.290 2.223 2.279 +0.026 386 1,585 -38
May14 140304 2.167 2.220 2.165 2.213 +0.026 277 1,141 -1
Jun14 140304 2.097 2.149 2.097 2.147 +0.026 119 748 -1
Jul14 140304 2.040 2.089 2.040 2.089 +0.029 119 502 -13
Aug14 140304 1.991 2.029 1.991 2.029 +0.030 100 247 +19
Sep14 140304 1.954 1.966 1.954 1.966 +0.030 40 263 +3
Oct14 140304 1.920 1.920 1.920 1.920 +0.030 30 218 -9
Total Volume and Open Interest 1,203 5,498 -88
WTI Crude Oil(ICE)
Apr14 140304 104.80 104.95 102.86 103.33 -1.59 38,558 72,347 +542
May14 140304 104.11 104.17 102.22 102.68 -1.54 14,814 40,141 +430
Jun14 140304 103.07 103.13 101.28 101.71 -1.45 16,309 95,686 +1,284
Jul14 140304 100.77 101.05 100.42 100.65 -1.38 2,434 16,555 +40
Aug14 140304 99.82 99.82 99.29 99.52 -1.33 961 13,722 -20
Sep14 140304 98.72 98.73 98.14 98.40 -1.29 2,473 33,216 -16
Oct14 140304 97.28 97.32 97.07 97.32 -1.25 743 7,719 -50
Nov14 140304 96.24 96.33 96.09 96.33 -1.21 349 11,177 +46
Dec14 140304 96.45 96.45 95.09 95.38 -1.18 6,158 102,771 +383
Jan15 140304 94.32 94.32 94.32 94.32 -1.15 96 7,859 +29
Feb15 140304 93.28 93.28 93.28 93.28 -1.13 37 2,409 -26
Mar15 140304 92.32 92.32 92.32 92.32 -1.10 10 11,449 +0
Apr15 140304 91.47 91.47 91.47 91.47 -1.08 15 767 -13
May15 140304 90.72 90.72 90.72 90.72 -1.04 31 1,095 -3
Jun15 140304 90.43 90.43 89.90 90.08 -1.00 135 24,646 +78
Jul15 140304 89.36 89.36 89.36 89.36 -0.95 30 913 +0
Total Volume and Open Interest 87,459 566,596 +3,371
US Dollar Index(ICE)
Mar14 140304 80.100 80.220 79.925 80.183 +0.093 30,156 47,184 +1,976
Jun14 140304 80.245 80.355 80.080 80.330 +0.105 1,899 4,033 +822
Sep14 140304 80.400 80.500 80.285 80.500 +0.105 10 18 +6
Total Volume and Open Interest 32,120 51,289 +2,779
Australian Dollar(CME)
Mar14 140304 89.25 89.64 89.02 89.35 +0.15 90,311 103,408 +3,480
Jun14 140304 88.68 89.05 88.51 88.81 +0.15 1,577 2,838 +107
Sep14 140304 88.27 88.27 88.13 88.27 +0.14 1 10 +0
Total Volume and Open Interest 91,889 106,266 +3,587
British Pound(CME)
Mar14 140304 166.64 167.15 166.38 166.72 +0.14 124,178 236,730 +60
Jun14 140304 166.48 167.03 166.27 166.61 +0.14 3,247 23,584 +805
Sep14 140304 166.40 166.80 166.35 166.48 +0.13 0 107 +0
Total Volume and Open Interest 127,425 260,490 +865
Canadian Dollar(CME)
Mar14 140304 90.22 90.37 89.91 89.98 -0.21 69,526 129,844 -2,517
Jun14 140304 90.03 90.16 89.73 89.79 -0.21 2,856 9,073 +1,398
Sep14 140304 89.84 89.84 89.59 89.59 -0.21 36 2,110 -15
Dec14 140304 89.75 89.75 89.40 89.40 -0.21 47 1,314 +7
Total Volume and Open Interest 72,465 142,843 -1,127
Japanese Yen(CME)
Mar14 140304 98.59 98.62 97.76 97.80 -0.79 169,384 197,621 -2,563
Jun14 140304 98.64 98.65 97.82 97.85 -0.79 3,297 5,823 +1,581
Sep14 140304 98.52 98.70 97.90 97.90 -0.80 1 29 +0
Total Volume and Open Interest 172,684 203,583 -984
Swiss Franc(CME)
Mar14 140304 113.21 113.33 112.62 112.71 -0.52 51,113 58,694 +3,271
Jun14 140304 113.32 113.36 112.73 112.80 -0.52 2,076 1,701 +987
Sep14 140304 113.43 113.43 112.90 112.90 -0.53 3 27 +3
Total Volume and Open Interest 53,192 60,434 +4,261
EuroFX(CME)
Mar14 140304 137.37 137.83 137.21 137.35 +0.02 267,889 277,437 +3,405
Jun14 140304 137.36 137.82 137.22 137.36 +0.03 6,280 21,710 +1,864
Sep14 140304 137.67 137.71 137.35 137.37 +0.01 75 4,654 +51
Total Volume and Open Interest 274,276 304,251 +5,316
Mexican Peso(CME)
Mar14 140304 751.00 754.00 749.00 752.75 +3.75 31,117 83,411 -984
Apr14 140304 751.25 751.25 747.50 751.25 +3.75      
Total Volume and Open Interest 31,617 127,507 -671
Brazilian Real(CME)
Apr14 140304 423.25 423.35 423.25 423.25 -0.10 982 4,612 +756
May14 140304 420.05 420.15 420.05 420.05 -0.10 0 23 +0
Jun14 140304 416.90 416.90 416.85 416.85 -0.05 2,705 7,325 +2,636
Jul14 140304 413.65 413.65 413.65 413.65 unch      
Total Volume and Open Interest 3,697 18,458 +443
30-Year T-Bonds(CBOT)
Mar14 140304 135~070 135~080 133~240 133~300 -1~080 117,694 94,226 -46,259
Jun14 140304 133~230 133~240 132~060 132~130 -1~080 397,289 679,465 +7,255
Sep14 140304 131~050 131~090 131~050 131~050 -1~080 0 8 +0
Total Volume and Open Interest 514,983 773,699 -39,004
10-Year T-Notes(CBOT)
Mar14 140304 126~175 126~185 125~265 125~295 -0~210 367,518 175,699 -147,581
Jun14 140304 125~000 125~005 124~070 124~105 -0~210 1,483,292 2,239,793 +59,207
Sep14 140304 123~265 124~155 123~265 123~265 -0~210      
Total Volume and Open Interest 1,850,810 2,415,492 -88,374
5-Year T-Notes(CBOT)
Mar14 140304 121~044 121~044 120~240 120~260 -0~092 284,739 165,933 -128,728
Jun14 140304 120~030 120~032 119~224 119~244 -0~100 924,720 1,842,370 +71,755
Sep14 140304 119~244 120~024 119~244 119~244 -0~100      
Total Volume and Open Interest 1,209,459 2,008,303 -56,973
2 Year T-Notes(CBOT)
Mar14 140304 110~062 110~064 110~046 110~050 -0~014 124,986 77,899 -84,976
Jun14 140304 109~316 109~316 109~290 109~294 -0~016 280,630 839,042 +44,163
Sep14 140304 109~292 109~310 109~292 109~292 -0~016      
Total Volume and Open Interest 405,616 916,941 -40,813
Eurodollars(CME)
Mar14 140304 99.765 99.765 99.762 99.765 unch 93,057 724,791 -22,314
Jun14 140304 99.745 99.755 99.745 99.750 unch 99,031 645,601 +12,054
Sep14 140304 99.730 99.735 99.725 99.730 unch 95,413 730,205 +5,785
Dec14 140304 99.690 99.690 99.675 99.685 -0.005 163,867 724,549 +28,492
Mar15 140304 99.605 99.605 99.580 99.590 -0.015 166,418 765,537 -11,736
Jun15 140304 99.475 99.475 99.435 99.445 -0.025 182,418 892,286 +11,042
Sep15 140304 99.305 99.305 99.250 99.265 -0.035 185,869 950,035 +7,726
Dec15 140304 99.090 99.090 99.020 99.040 -0.045 250,277 1,240,361 +12,580
Mar16 140304 98.840 98.840 98.770 98.785 -0.055 212,865 819,835 +5,391
Jun16 140304 98.590 98.590 98.505 98.525 -0.060 171,910 569,575 -2,646
Sep16 140304 98.325 98.325 98.235 98.255 -0.070 125,668 428,552 +4,310
Dec16 140304 98.065 98.070 97.960 97.985 -0.075 151,700 459,016 +3,747
Mar17 140304 97.820 97.820 97.715 97.735 -0.080 113,367 349,529 +2,810
Jun17 140304 97.575 97.575 97.470 97.490 -0.085 87,661 213,083 +1,060
Sep17 140304 97.350 97.350 97.255 97.270 -0.085 46,535 157,038 -633
Dec17 140304 97.140 97.145 97.040 97.055 -0.085 34,762 175,628 +1,231
Mar18 140304 96.945 96.945 96.845 96.860 -0.090 25,679 145,495 +992
Jun18 140304 96.765 96.765 96.665 96.675 -0.090 20,030 91,527 -556
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140304 145~29 145~30 143~22 144~01 -1~28 32,147 81,369 -14,136
Jun14 140304 144~15 144~15 142~06 142~17 -1~28 127,360 483,058 +18,326
Sep14 140304 142~17 144~13 142~17 142~17 -1~28      
Total Volume and Open Interest 159,507 564,427 +4,190
30 Day Federal Funds(CBOT)
Mar14 140304 99.927 99.927 99.925 99.925 unch 6,414 45,809 +776
Apr14 140304 99.920 99.925 99.920 99.925 unch 1,267 23,470 +577
May14 140304 99.920 99.920 99.920 99.920 unch 2,687 17,070 -64
Jun14 140304 99.920 99.920 99.915 99.920 unch 113 17,407 -43
Jul14 140304 99.920 99.920 99.910 99.915 unch 248 18,736 +54
Aug14 140304 99.910 99.910 99.905 99.910 unch 148 16,588 +23
Total Volume and Open Interest 22,959 288,465 -43,459
3-Mth Euro-Yen(CME)
Mar14 140304 99.800 99.800 99.800 99.800 unch      
Jun14 140304 99.805 99.805 99.805 99.805 unch      
Sep14 140304 99.810 99.810 99.810 99.810 unch      
Dec14 140304 99.805 99.805 99.805 99.805 unch      
Mar15 140304 99.805 99.805 99.805 99.805 unch      
Jun15 140304 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140304 99.795 99.795 99.795 99.795 unch      
Dec15 140304 99.780 99.780 99.780 99.780 unch      
Mar16 140304 99.640 99.640 99.640 99.640 unch      
Jun16 140304 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140304 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140304 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140304 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140304 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140304 99.81 99.81 99.81 99.81 unch      
Jun15 140304 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140304 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140304 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 140304 145.26 145.33 145.16 145.22 -0.02 2,206 19,727 -188
Jun14 140304 144.92 144.97 144.85 144.91 -0.01 633 817 +255
Sep14 140304 144.34 144.34 144.34 144.34 -0.01      
Total Volume and Open Interest 2,839 20,544 +67
Euro-Bund(EUREX)
Mar14 140304 145.00 145.00 144.60 144.76 -0.38 1,286,286 1,269,535 +248,925
Jun14 140304 143.00 143.00 142.68 142.83 -0.40 268,108 260,457 +138,712
Sep14 140304 141.76 141.76 141.76 141.76 -0.38 2 3 +1
Total Volume and Open Interest 1,554,396 1,529,995 +387,638
Euro-Bobl(EUREX)
Mar14 140304 126.98 127.05 126.87 126.98 -0.06 806,514 1,029,222 +181,103
Jun14 140304 125.33 125.38 125.21 125.30 -0.08 127,821 220,774 +83,731
Sep14 140304 125.30 125.30 125.30 125.30 -0.08      
Total Volume and Open Interest 934,335 1,249,996 +264,834
3-Mth Euribor(EUREX)
Mar14 140304 99.740 99.740 99.740 99.740 +0.015 252 2,870 +28
Jun14 140304 99.755 99.755 99.755 99.755 +0.015 27 1,180 +0
Sep14 140304 99.755 99.755 99.755 99.755 +0.015 0 4,891 +0
Total Volume and Open Interest 598 29,738 -176
Long Gilt(LIFFE)
Mar14 140304 110~27 110~27 110~17 110~20 -0~13 27,250 66,320 -17,510
Jun14 140304 109~29 109~29 109~19 109~22 -0~12 196,492 362,697 +19,237
Total Volume and Open Interest 223,742 429,017 +1,727
3-Mth Short Sterling(LIFFE)
Mar14 140304 99.48 99.48 99.47 99.48 +0.01 12,195 270,545 +214
Jun14 140304 99.44 99.45 99.44 99.45 +0.00 23,270 399,572 -2,374
Sep14 140304 99.37 99.38 99.36 99.38 +0.00 36,910 431,524 +860
Dec14 140304 99.24 99.26 99.23 99.25 unch 70,414 337,995 +6,826
Mar15 140304 99.07 99.09 99.06 99.08 -0.01 58,973 274,181 +1,614
Jun15 140304 98.87 98.90 98.86 98.89 -0.01 67,619 226,844 -2,765
Total Volume and Open Interest 535,023 3,081,893 +23,143
3-Mth Euribor(LIFFE)
Mar14 140304 99.730 99.745 99.730 99.740 +0.015 107,680 513,550 -6,053
Jun14 140304 99.750 99.760 99.745 99.755 +0.015 145,661 464,976 +7,598
Sep14 140304 99.745 99.760 99.735 99.755 +0.015 158,878 415,308 +28,572
Total Volume and Open Interest 1,187,106 3,897,042 +67,450
3-Mth Aus T-Bills(SFE)
Mar14 140304 97.39 97.39 97.37 97.38 -0.01 2,108 98,902 -6,205
Jun14 140304 97.42 97.42 97.38 97.40 -0.02 25,478 164,684 -4,395
Sep14 140304 97.41 97.42 97.36 97.38 -0.04 22,924 163,646 -528
Dec14 140304 97.36 97.36 97.29 97.31 -0.05 26,823 138,258 +255
Mar15 140304 97.25 97.25 97.18 97.20 -0.05 21,191 109,893 -2,185
Jun15 140304 97.11 97.11 97.04 97.05 -0.06 15,079 78,076 +486
Sep15 140304 96.94 96.94 96.87 96.89 -0.05 4,599 38,025 -944
Dec15 140304 96.77 96.78 96.71 96.72 -0.05 3,606 27,544 -190
Mar16 140304 96.62 96.63 96.57 96.58 -0.04 269 2,373 +149
Jun16 140304 96.48 96.48 96.42 96.42 -0.04 11 1,099 -1
Total Volume and Open Interest 122,088 823,315 -13,558
10-Year Aus T-Bonds(SFE)
Mar14 140304 96.08 96.10 96.05 96.06 -0.02 84,355 560,637 +5,000
Jun14 140304 96.03 96.04 96.00 96.00 -0.02 2,060 1,870 +1,806
Total Volume and Open Interest 86,415 562,507 +6,806
3-Year Aus T-Bonds(SFE)
Mar14 140304 97.18 97.20 97.13 97.14 -0.05 199,413 682,805 +23,259
Jun14 140304 97.19 97.19 97.13 97.13 -0.05 1,760 1,766 +1,759
Total Volume and Open Interest 201,173 684,571 +25,018
Gold(CMX)
Apr14 140304 1350.0 1352.9 1331.2 1337.9 -12.4 132,783 224,602 -8,264
Jun14 140304 1351.3 1352.2 1331.9 1338.2 -12.4 13,721 62,200 +5,082
Aug14 140304 1350.5 1351.9 1333.1 1338.5 -12.4 1,442 18,791 -360
Oct14 140304 1350.1 1352.5 1338.5 1338.9 -12.4 409 7,556 +22
Dec14 140304 1352.9 1352.9 1335.0 1339.4 -12.4 1,633 23,483 -17
Feb15 140304 1341.0 1341.0 1335.3 1340.2 -12.4 0 3,345 +0
Apr15 140304 1341.1 1341.1 1341.0 1341.0 -12.5 27 4,560 +24
Jun15 140304 1343.6 1343.6 1341.9 1341.9 -12.5 160 7,783 -119
Aug15 140304 1342.2 1343.1 1342.2 1343.1 -12.5 3 4,627 -3
Oct15 140304 1344.4 1344.4 1344.4 1344.4 -12.7 0 130 +0
Dec15 140304 1357.8 1357.8 1346.1 1346.1 -12.6 180 11,698 -10
Total Volume and Open Interest 151,347 386,303 -3,465
Silver(CMX)
Mar14 140304 2149.0 2149.0 2106.0 2118.8 -26.0 1,525 1,755 -849
May14 140304 2145.0 2154.0 2105.0 2122.2 -26.3 37,007 85,672 -628
Jul14 140304 2145.0 2152.5 2110.5 2125.4 -26.3 2,233 12,916 -654
Sep14 140304 2152.0 2152.0 2117.0 2128.1 -26.3 402 4,606 +36
Dec14 140304 2150.0 2160.5 2116.5 2131.8 -26.2 874 12,193 +251
Mar15 140304 2125.0 2135.2 2125.0 2135.2 -26.2 200 1,522 +200
May15 140304 2151.0 2151.0 2137.4 2137.4 -26.2 35 887 +35
Total Volume and Open Interest 42,632 134,679 -1,572
Platinum(NYMEX)
Apr14 140304 1460.3 1467.6 1442.0 1464.1 +3.4 13,863 57,259 -975
Jul14 140304 1458.0 1468.1 1445.0 1465.6 +3.5 1,133 6,900 +721
Oct14 140304 1454.1 1467.0 1454.1 1467.0 +3.5 8 845 +4
Jan15 140304 1468.8 1468.8 1468.8 1468.8 +3.5 0 11 +0
Total Volume and Open Interest 15,004 65,015 -250
Palladium(NYMEX)
Mar14 140304 746.90 765.00 745.70 763.70 +13.90 626 1,059 -239
Jun14 140304 93.84 110.34 89.44 108.44 +13.80 4,799 35,905 -331
Sep14 140304 96.14 109.39 96.14 109.39 +13.55 20 2,121 +0
Total Volume and Open Interest 5,445 39,200 -570
Copper(CMX)
Mar14 140304 321.75 326.50 321.35 326.15 +4.10 2,077 4,845 -855
May14 140304 317.25 322.20 316.60 321.45 +4.25 44,338 94,417 +840
Jul14 140304 316.75 321.60 316.40 321.00 +4.30 4,128 26,980 +486
Sep14 140304 316.00 320.90 316.00 320.85 +4.45 858 6,529 -95
Dec14 140304 317.40 320.80 317.40 320.60 +4.55 293 4,165 +99
Total Volume and Open Interest 52,243 143,972 +405
DJIA Index(CBOT)
Mar14 140304 16165 16400 16165 16381 +233 299 13,403 +141
Jun14 140304 16313 16313 16079 16313 +234 10 14 +10
Sep14 140304 16244 16244 16010 16244 +234      
Dec14 140304 16175 16175 15941 16175 +234      
Total Volume and Open Interest 309 13,417 +151
E-mini DJIA Index(CBOT)
Mar14 140304 16154 16409 16152 16381 +233 194,037 124,925 -267
Jun14 140304 16096 16338 16096 16313 +234 351 1,685 +122
Sep14 140304 16120 16244 16120 16244 +234 1 24 +1
Dec14 140304 16175 16175 16175 16175 +234 0 8 +0
Total Volume and Open Interest 194,389 126,642 -144
S & P 500(CME)
Mar14 140304 1844.60 1874.50 1843.90 1871.60 +28.50 9,369 206,783 +160
Jun14 140304 1858.00 1867.60 1856.00 1864.60 +28.50 366 5,902 +332
Sep14 140304 1857.80 1860.80 1856.80 1857.80 +28.50 0 1,655 +0
Dec14 140304 1850.40 1853.40 1849.40 1850.40 +28.50 0 100 +0
Total Volume and Open Interest 9,735 214,440 +492
S & P 500 E-Mini(Globex)
Mar14 140304 1843.75 1874.75 1843.50 1871.50 +28.50 2,106,508 3,110,444 -11,778
Jun14 140304 1837.50 1867.75 1836.75 1864.50 +28.50 19,259 95,443 +6,337
Total Volume and Open Interest 2,125,925 3,208,651 -5,437
NASDAQ 100(CME)
Mar14 140304 3675.50 3725.00 3675.50 3716.80 +48.00 2,122 15,975 -287
Jun14 140304 3710.00 3715.00 3661.80 3710.00 +48.20 352 552 +318
Sep14 140304 3703.50 3703.50 3655.30 3703.50 +48.20      
Total Volume and Open Interest 2,474 16,527 +31
NASDAQ 100 E-Mini(Globex)
Mar14 140304 3671.00 3723.30 3669.80 3716.80 +48.00 325,511 467,859 +14,848
Jun14 140304 3665.50 3715.50 3665.50 3710.00 +48.20 1,442 8,218 +850
Total Volume and Open Interest 326,960 476,158 +15,698
S & P Midcap 400(CME)
Mar14 140304 1388.90 1388.90 1366.00 1388.90 +22.90 96 1,249 -137
Jun14 140304 1385.80 1385.80 1363.20 1385.80 +22.60      
Sep14 140304 1383.80 1383.80 1361.20 1383.80 +22.60      
Total Volume and Open Interest 96 1,249 -137
Volatility Index(CBOE)
Mar14 140304 16.55 16.60 15.00 15.10 -1.50 87,576 156,190 -7,654
Apr14 140304 16.61 16.65 15.55 15.60 -1.05 51,472 76,265 +4,777
May14 140304 17.00 17.05 16.20 16.35 -0.65 21,303 46,786 +1,956
Jun14 140304 17.48 17.50 16.80 16.95 -0.55 14,232 29,108 -1,847
Total Volume and Open Interest 201,335 371,256 -1,933
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140304 14545 14990 14535 14985 +465 15,757 67,343 +322
Jun14 140304 14550 15015 14545 14995 +470 195 1,016 +60
Total Volume and Open Interest 15,952 68,359 +382
Nikkei 225(SGX)
Mar14 140304 14590 14890 14435 14815 +170 111,449 264,976 +588
Jun14 140304 14520 14805 14380 14725 +175 466 8,697 +26
Sep14 140304 14790 14790 14715 14715 +175 0 1,005 +0
Total Volume and Open Interest 112,227 319,374 +913
CAC 40(EURONEXT)
Mar14 140304 4324.5 4401.0 4323.0 4395.5 +105.5 113,477 324,029 +12,677
Apr14 140304 4315.0 4392.0 4315.0 4387.5 +105.0 494 266 +46
May14 140304 4328.5 4328.5 4328.5 4328.5 +103.5      
Total Volume and Open Interest 114,112 325,011 +12,746
Hang Seng Index(HKFE)
Mar14 140304 22436 22733 22433 22629 +207 63,636 97,863 +366
Apr14 140304 22461 22725 22448 22624 +210 891 628 +628
Total Volume and Open Interest 65,220 102,929 -13,418
DAX(EUREX)
Mar14 140304 9423.0 9592.0 9415.0 9588.0 +211.0 105,227 153,436 +15,884
Jun14 140304 9446.0 9611.0 9446.0 9608.0 +211.0 325 11,169 +245
Sep14 140304 9470.5 9616.5 9461.5 9616.5 +210.0 43 443 +13
Total Volume and Open Interest 105,595 165,048 +16,142
FT-SE 100(EURONEXT)
Mar14 140304 6693.00 6804.50 6693.00 6795.00 +114.00 131,270 658,952 -9,350
Jun14 140304 6645.00 6746.00 6645.00 6741.00 +114.50 312 11,823 +77
Sep14 140304 6684.00 6691.00 6684.00 6691.00 +113.50 0 357 +0
Total Volume and Open Interest 131,582 671,172 -9,273
SPI 200(SFE)
Mar14 140304 5386.0 5407.0 5355.0 5405.0 +16.0 35,262 254,788 +4,614
Jun14 140304 5380.0 5408.0 5366.0 5408.0 +17.0 162 3,762 +68
Sep14 140304 5364.0 5364.0 5364.0 5364.0 +16.0 41 1,254 -2
Total Volume and Open Interest 36,102 262,288 +5,164
FTSE MIB(ISE)
Mar14 140304 20000.00 20495.00 19985.00 20460.00 +673.00 18,558 67,451 +994
Jun14 140304 19730.00 20210.00 19725.00 20188.00 +676.00 87 759 +38
Sep14 140304 20116.00 20116.00 20116.00 20116.00 +704.00 0 20 +0
Total Volume and Open Interest 18,645 68,230 +1,032
KOSPI 200(KFE)
Mar14 140304 256.25 256.55 255.85 255.85 unch 172,103 121,277 +471
Jun14 140304 257.70 257.75 257.00 257.00 -0.40 232 4,240 +37
Sep14 140304 256.15 258.45 256.15 258.15 -0.95 10 570 +1
Total Volume and Open Interest 172,346 126,488 +509
GSCI(CME)
Mar14 140304 655.25 656.00 653.50 656.00 -5.40 175 9,706 -83
Apr14 140304 652.00 652.85 650.25 652.85 -5.15 52 405 +50
May14 140304 650.00 650.00 646.75 650.00 -5.00      
Total Volume and Open Interest 227 10,111 -33
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!!!