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 11, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140311 1415.25 1430.25 1411.50 1411.50 -7.75 1,384 3,126 -683
May14 140311 1418.50 1428.75 1410.50 1413.00 -5.75 126,101 319,967 -6,006
Jul14 140311 1394.50 1405.00 1386.50 1391.25 -3.00 55,273 130,358 -2,382
Aug14 140311 1341.50 1360.75 1341.50 1350.75 +5.00 3,283 11,131 +209
Sep14 140311 1235.50 1252.00 1235.50 1247.75 +12.25 1,429 7,490 -8
Nov14 140311 1176.50 1193.75 1172.75 1189.50 +13.00 33,266 151,172 +2,448
Jan15 140311 1180.50 1196.00 1177.75 1192.75 +12.50 1,657 14,733 +202
Mar15 140311 1181.75 1200.00 1181.75 1195.50 +12.25 1,107 6,104 +368
May15 140311 1184.00 1201.50 1182.50 1198.00 +12.50 461 3,201 +61
Jul15 140311 1185.75 1201.75 1185.25 1200.00 +12.75 271 4,042 +111
Aug15 140311 1182.50 1182.50 1168.75 1182.50 +13.75 0 8 +0
Sep15 140311 1149.25 1149.25 1136.50 1149.25 +12.75 1 7 +0
Nov15 140311 1126.50 1143.50 1126.50 1139.50 +12.75 150 7,305 +27
Jan16 140311 1141.25 1141.25 1128.25 1141.25 +13.00 0 25 +0
Total Volume and Open Interest 224,385 658,779 -5,653
Soybean Meal(CBOT)
Mar14 140311 450.50 457.80 450.20 452.30 -0.40 751 1,586 -491
May14 140311 445.00 449.00 441.70 444.20 -0.50 46,036 163,757 -2,951
Jul14 140311 433.70 437.40 431.50 433.00 -0.80 15,187 61,270 +1,250
Aug14 140311 415.70 419.80 415.00 416.90 +1.20 2,330 11,388 +478
Sep14 140311 391.70 397.10 391.70 395.10 +3.40 1,049 6,332 -246
Oct14 140311 361.50 368.60 360.60 367.30 +5.40 976 10,002 +23
Dec14 140311 358.50 366.50 357.50 364.20 +5.60 8,822 45,485 +820
Jan15 140311 357.70 365.30 357.30 363.60 +5.40 544 4,363 +63
Mar15 140311 361.10 365.80 359.50 364.20 +4.70 637 5,253 +161
May15 140311 361.90 367.30 360.60 365.10 +4.50 514 2,791 +167
Total Volume and Open Interest 77,169 314,909 -540
Soybean Oil(CBOT)
Mar14 140311 43.58 43.97 43.51 43.51 -0.13 622 756 -405
May14 140311 43.86 44.32 43.63 43.75 -0.11 56,036 145,782 -2,679
Jul14 140311 43.98 44.40 43.73 43.87 -0.11 19,842 72,358 -1,287
Aug14 140311 43.84 44.09 43.56 43.69 -0.09 1,275 8,470 +112
Sep14 140311 43.48 43.74 43.21 43.32 -0.06 839 9,271 -119
Oct14 140311 42.91 43.14 42.37 42.71 -0.10 1,367 9,078 +313
Dec14 140311 42.82 43.20 42.27 42.69 -0.06 12,072 43,655 +1,478
Jan15 140311 42.52 43.03 42.14 42.56 -0.02 1,195 4,468 +285
Mar15 140311 42.19 42.67 42.00 42.40 +0.01 597 3,218 +92
May15 140311 41.96 42.28 41.81 42.16 +0.04 372 1,610 +68
Total Volume and Open Interest 94,385 300,411 -2,099
Canola(WCE)
Mar14 140311 441.1 441.1 441.1 441.1 +8.4 0 15 +0
May14 140311 443.6 452.7 442.0 452.0 +8.4 11,521 87,525 -877
Jul14 140311 453.9 462.2 451.6 461.2 +7.9 5,798 51,469 +1,361
Nov14 140311 470.0 479.1 469.0 478.0 +8.0 9,169 71,077 +2,415
Jan15 140311 480.1 486.1 476.9 485.4 +8.7 739 11,238 +468
Total Volume and Open Interest 27,733 226,034 +3,647
Corn(CBOT)
Mar14 140311 471.75 480.00 468.25 478.00 +6.00 7,131 3,772 -3,352
May14 140311 477.00 485.00 473.25 483.25 +5.00 197,208 575,046 -259
Jul14 140311 481.00 488.75 477.25 487.00 +4.75 91,175 253,301 -333
Sep14 140311 478.25 484.50 474.25 483.25 +4.00 28,787 92,857 -874
Dec14 140311 476.75 482.50 474.00 481.25 +3.25 60,144 308,237 +3,928
Mar15 140311 483.00 489.00 481.50 487.75 +3.25 3,919 27,875 +1,013
May15 140311 488.75 494.25 488.75 493.75 +3.50 1,112 6,080 +127
Jul15 140311 492.50 496.25 491.75 496.00 +3.50 869 6,596 +336
Sep15 140311 479.25 483.25 479.25 483.25 +2.75 106 1,119 -36
Dec15 140311 477.25 483.50 476.00 482.25 +4.00 2,096 29,838 -148
Total Volume and Open Interest 392,664 1,307,353 +465
Wheat(CBOT)
Mar14 140311 643.00 671.75 643.00 663.25 +18.25 139 172 -48
May14 140311 640.00 667.25 637.00 659.00 +18.25 75,765 177,171 -7,248
Jul14 140311 644.75 672.50 642.00 664.25 +18.25 33,811 97,541 +293
Sep14 140311 654.75 680.50 654.00 672.75 +18.50 6,261 18,136 +737
Dec14 140311 662.50 691.75 662.50 684.00 +18.50 8,443 36,525 +624
Mar15 140311 671.75 694.25 671.50 689.25 +17.75 1,119 7,747 +428
Total Volume and Open Interest 126,326 340,067 -4,976
Wheat(KCBT)
Mar14 140311 712.50 734.00 704.75 722.00 +17.25 40 82 -37
May14 140311 710.00 738.00 707.00 728.50 +17.25 11,656 70,688 -1,198
Jul14 140311 703.75 733.75 701.25 725.00 +20.50 6,432 39,051 -62
Sep14 140311 710.75 738.50 710.75 731.25 +19.75 1,548 7,264 +220
Dec14 140311 721.25 749.00 721.25 741.25 +19.25 1,665 10,759 +368
Mar15 140311 726.00 748.75 726.00 744.75 +17.75 110 1,228 +59
Total Volume and Open Interest 21,622 129,694 -614
Wheat(MGE)
Mar14 140311 751.00 751.00 751.00 751.00 +5.00 10 10 -3
May14 140311 690.50 716.25 687.75 707.00 +14.25 5,479 27,484 +333
Jul14 140311 684.00 715.00 683.50 704.50 +16.25 3,228 15,166 +527
Sep14 140311 690.50 719.75 690.50 709.50 +17.00 1,536 9,119 +328
Dec14 140311 700.00 729.75 700.00 719.75 +18.00 864 8,171 +233
Total Volume and Open Interest 11,345 62,625 +1,488
Oats(CBOT)
Mar14 140311 474.00 478.00 469.00 478.00 +9.00 38 117 -20
May14 140311 424.00 428.00 415.25 424.50 +1.25 537 6,736 +26
Jul14 140311 365.00 374.75 363.50 373.50 +8.50 137 1,269 -4
Sep14 140311 328.00 333.00 324.00 332.50 +8.50 8 147 -5
Total Volume and Open Interest 826 9,787 -13
Rough Rice(CBOT)
Mar14 140311 15.09 15.22 15.09 15.22 +0.17 3 97 +0
May14 140311 15.27 15.44 15.22 15.38 +0.17 240 5,959 +56
Jul14 140311 15.30 15.45 15.30 15.45 +0.14 11 575 +8
Sep14 140311 14.09 14.15 14.09 14.15 +0.06 25 804 +10
Total Volume and Open Interest 279 7,676 +74
Live Cattle(CME)
Apr14 140311 143.285 144.575 142.700 143.235 +0.085 23,666 131,842 -5,555
Jun14 140311 136.325 136.935 135.650 136.100 -0.300 20,943 122,659 +5,051
Aug14 140311 134.285 134.700 133.500 134.035 -0.415 6,365 58,325 +704
Oct14 140311 137.700 138.000 137.035 137.500 -0.380 4,443 29,366 +394
Dec14 140311 139.000 139.325 138.250 138.500 -0.535 1,280 18,445 +193
Feb15 140311 139.500 139.825 138.850 139.100 -0.550 306 4,238 +87
Total Volume and Open Interest 57,231 367,336 +1,027
Feeder Cattle(CME)
Mar14 140311 173.785 174.435 173.200 173.935 +0.235 1,297 4,940 -281
Apr14 140311 175.630 176.600 174.800 175.580 -0.155 2,644 10,783 -558
May14 140311 176.485 177.350 175.550 176.250 -0.300 2,308 15,353 +440
Aug14 140311 177.700 178.900 177.000 177.800 -0.200 755 12,759 +76
Sep14 140311 177.500 178.130 176.500 177.200 -0.130 256 1,930 -2
Oct14 140311 177.350 178.000 176.300 177.000 -0.330 250 1,637 +76
Nov14 140311 176.535 177.000 175.535 176.100 -0.435 58 732 +21
Total Volume and Open Interest 7,582 48,302 -218
Lean Hogs(CME)
Apr14 140311 116.800 118.580 115.180 117.100 +1.100 26,995 80,929 -5,737
May14 140311 120.730 122.385 119.180 121.300 +0.600 251 4,069 +138
Jun14 140311 124.250 126.135 122.635 124.950 +1.450 21,267 68,558 +3,260
Jul14 140311 121.400 123.000 119.635 122.350 +1.050 3,508 22,719 +178
Aug14 140311 119.500 121.230 117.950 120.980 +1.480 8,508 38,211 +1,386
Oct14 140311 99.800 100.700 96.885 99.535 -0.350 4,449 32,477 -27
Dec14 140311 89.250 89.885 86.785 88.730 -0.720 2,810 24,966 -25
Feb15 140311 86.000 86.300 83.800 85.250 -1.100 543 8,985 +41
Total Volume and Open Interest 68,539 288,105 -806
Class III Milk(CME)
Mar14 140311 22.91 23.00 22.86 22.90 +0.04 301 4,765 -172
Apr14 140311 21.45 21.54 21.31 21.39 -0.03 364 4,471 +117
May14 140311 20.27 20.35 20.03 20.10 -0.25 242 3,672 +102
Jun14 140311 20.07 20.13 19.87 19.92 -0.18 141 3,266 +92
Jul14 140311 19.91 19.94 19.75 19.79 -0.10 92 2,142 +32
Total Volume and Open Interest 1,448 27,319 +306
Cocoa(ICE)
Mar14 140311 2983 3019 2969 3000 +26 163 114 -136
May14 140311 2981 3027 2977 3006 +22 9,242 109,964 +314
Jul14 140311 2988 3032 2985 3011 +21 3,359 40,951 -20
Sep14 140311 2993 3035 2992 3018 +22 1,469 20,658 +241
Dec14 140311 2989 3029 2989 3013 +22 1,027 22,401 +461
Mar15 140311 2979 3018 2979 3005 +23 336 14,069 +0
May15 140311 2993 2998 2993 2998 +24 17 3,236 -16
Total Volume and Open Interest 15,627 211,773 +830
Coffee "C"(ICE)
Mar14 140311 206.65 207.55 205.05 205.05 +2.55 4 269 -1
May14 140311 204.00 208.90 202.45 205.65 +2.25 11,686 84,370 -621
Jul14 140311 206.00 210.65 204.40 207.50 +2.30 3,358 33,911 +56
Sep14 140311 207.45 212.25 206.05 209.25 +2.40 2,494 16,764 +292
Dec14 140311 209.90 213.70 208.90 210.90 +2.45 1,581 14,209 -104
Mar15 140311 210.00 215.00 210.00 212.25 +2.65 428 6,197 +70
Total Volume and Open Interest 20,442 163,374 +1
Orange Juice(ICE)
Mar14 140311 158.50 158.50 158.50 158.50 +2.00 17 1,162 -7
May14 140311 155.30 156.10 154.30 155.90 +0.75 1,229 14,355 +283
Jul14 140311 155.10 156.00 154.80 155.90 +0.75 68 1,080 +3
Sep14 140311 156.50 157.20 156.00 157.20 +0.75 50 673 -6
Nov14 140311 157.05 157.75 157.05 157.75 +1.10 11 79 +1
Jan15 140311 159.10 159.10 159.10 159.10 +0.95 0 5 +0
Total Volume and Open Interest 1,375 17,354 +274
Sugar #11(ICE)
May14 140311 18.20 18.37 17.82 18.03 -0.19 57,483 367,722 -7,685
Jul14 140311 18.32 18.50 18.01 18.22 -0.14 28,272 184,624 +1,645
Oct14 140311 18.56 18.76 18.33 18.55 -0.09 20,766 110,402 +3,461
Mar15 140311 18.98 19.20 18.83 19.03 -0.06 6,903 77,120 +195
May15 140311 18.80 18.94 18.60 18.79 -0.05 1,346 14,940 +270
Jul15 140311 18.55 18.64 18.32 18.50 -0.04 379 11,793 +115
Oct15 140311 18.56 18.68 18.39 18.55 -0.03 108 13,617 +43
Mar16 140311 18.92 18.92 18.68 18.84 -0.03 33 8,337 -14
Total Volume and Open Interest 115,305 793,627 -1,969
London Cocoa(LCE)
Mar14 140311 1846 1877 1845 1866 +17 19,641 27,263 -4,445
May14 140311 1859 1888 1855 1878 +18 17,946 80,434 +473
Jul14 140311 1858 1887 1858 1877 +17 8,619 57,510 -1,627
Sep14 140311 1855 1886 1855 1879 +19 3,146 35,964 +1,204
Dec14 140311 1840 1865 1840 1858 +17 1,445 38,068 +1,280
Mar15 140311 1826 1857 1826 1849 +18 361 40,811 -336
May15 140311 1827 1848 1827 1842 +17 15 2,382 +12
Total Volume and Open Interest 51,177 282,593 -3,439
London Sugar(LCE)
May14 140311 479.60 481.80 469.70 471.00 -7.10 3,557 32,685 +180
Aug14 140311 488.30 491.60 479.70 481.60 -6.60 2,383 19,032 -399
Oct14 140311 495.70 498.90 487.80 490.20 -5.20 906 9,715 +223
Dec14 140311 502.10 505.40 495.00 498.10 -4.20 323 4,653 +86
Mar15 140311 508.60 510.80 503.90 506.10 -2.50 92 4,513 -31
Total Volume and Open Interest 7,324 73,432 +285
Cotton(ICE)
May14 140311 91.67 92.24 91.00 91.65 +0.09 18,785 106,266 -2,054
Jul14 140311 90.48 91.04 89.85 90.08 -0.38 6,793 34,929 +13
Oct14 140311 82.23 82.23 81.98 81.98 -0.14 1 30 +0
Dec14 140311 79.70 79.95 79.22 79.89 +0.11 3,409 29,834 +351
Mar15 140311 79.47 79.90 79.36 79.85 +0.22 178 1,722 +169
May15 140311 79.75 80.04 79.75 79.97 +0.33 6 108 +6
Total Volume and Open Interest 29,199 173,255 -1,536
Lumber(CME)
Mar14 140311 364.9 365.0 362.3 362.5 -1.3 146 446 -104
May14 140311 362.4 362.8 358.8 359.9 -0.9 306 3,532 +59
Jul14 140311 363.1 365.0 361.0 361.4 -1.6 18 361 +7
Sep14 140311 364.9 367.9 364.0 364.0 -3.8 3 89 +2
Total Volume and Open Interest 473 4,495 -36
Crude Oil(NYM)
Apr14 140311 100.94 101.52 99.32 100.03 -1.09 226,145 250,990 -16,674
May14 140311 100.40 100.99 98.88 99.59 -1.00 97,323 207,470 +6,888
Jun14 140311 99.60 100.13 98.20 98.85 -0.90 63,966 204,384 +6,383
Jul14 140311 98.72 99.22 97.49 98.07 -0.79 25,223 86,944 -2,217
Aug14 140311 97.78 98.26 96.75 97.31 -0.66 16,986 59,458 -2,840
Sep14 140311 96.85 97.39 95.97 96.53 -0.53 14,693 86,608 -152
Oct14 140311 96.42 96.44 95.68 95.73 -0.41 5,634 50,901 +552
Nov14 140311 95.14 95.14 94.79 94.95 -0.31 4,007 37,714 -104
Dec14 140311 94.36 94.79 93.70 94.17 -0.23 36,899 212,598 -2,893
Jan15 140311 93.46 93.46 93.28 93.28 -0.15 1,285 42,437 +157
Feb15 140311 92.35 92.42 92.35 92.42 -0.07 821 24,334 +7
Mar15 140311 91.55 91.65 91.20 91.63 -0.01 3,014 30,553 +79
Apr15 140311 90.93 90.93 90.93 90.93 +0.03 278 14,727 -2
May15 140311 90.31 90.31 90.31 90.31 +0.05 136 16,409 -17
Jun15 140311 89.87 89.87 89.49 89.77 +0.08 8,584 46,932 +291
Jul15 140311 89.13 89.13 89.13 89.13 +0.11 117 17,061 +3
Total Volume and Open Interest 525,729 1,697,511 -7,164
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140311 100.925 101.500 99.350 100.025 -1.100 5,304 2,254 -61
May14 140311 100.375 100.975 98.900 99.600 -1.000 220 507 +40
Jun14 140311 99.575 100.125 98.200 98.850 -0.900 125 553 +22
Jul14 140311 98.875 98.900 97.750 98.075 -0.775 53 447 +31
Aug14 140311 97.850 97.850 97.300 97.300 -0.675 4 324 +4
Sep14 140311 97.000 97.000 96.525 96.525 -0.525 2 146 +0
Oct14 140311 95.725 95.725 95.725 95.725 -0.425 0 290 +0
Nov14 140311 94.950 94.950 94.950 94.950 -0.300      
Dec14 140311 93.750 94.175 93.750 94.175 -0.225 21 134 +21
Total Volume and Open Interest 5,729 4,735 +57
Heating Oil(NYM)
Apr14 140311 296.34 298.00 295.28 296.10 -0.64 47,389 88,727 -1,447
May14 140311 293.95 295.75 293.48 294.33 -0.03 27,741 62,472 +2,491
Jun14 140311 293.00 294.73 292.50 293.61 +0.42 14,793 42,544 +581
Jul14 140311 292.40 293.61 291.79 293.24 +0.68 6,750 17,956 -555
Aug14 140311 291.36 293.22 291.36 293.04 +0.83 3,645 9,510 -259
Sep14 140311 292.00 293.08 291.79 292.84 +0.89 2,031 11,575 -24
Oct14 140311 292.74 292.74 291.53 292.57 +0.89 649 5,006 +44
Nov14 140311 291.30 292.32 291.30 292.31 +0.87 440 5,404 +32
Dec14 140311 290.70 292.43 290.70 292.01 +0.85 2,285 29,468 -185
Jan15 140311 290.80 291.64 290.71 291.62 +0.88 303 5,956 +36
Feb15 140311 289.80 290.40 289.65 290.40 +0.93 295 2,077 +46
Mar15 140311 288.20 288.70 288.00 288.70 +0.96 388 3,165 +28
Apr15 140311 286.93 286.93 286.93 286.93 +0.99 128 1,572 +92
May15 140311 285.40 285.40 285.40 285.40 +1.06 39 1,467 +25
Total Volume and Open Interest 107,086 299,496 +771
Gasoline(NYMEX)
Apr14 140311 294.94 297.16 294.56 296.70 +1.76 53,507 91,191 -1,580
May14 140311 294.00 296.14 293.58 295.72 +1.64 31,730 66,073 +4,043
Jun14 140311 291.08 292.94 290.65 292.58 +1.45 15,447 35,386 +1,129
Jul14 140311 288.10 289.25 287.20 288.96 +1.32 9,092 27,106 -57
Aug14 140311 284.23 285.09 283.46 285.09 +1.27 6,650 15,719 +1,538
Sep14 140311 279.90 281.03 279.12 280.73 +1.26 2,940 14,563 +858
Oct14 140311 264.23 265.53 263.91 265.48 +1.14 835 5,640 -63
Nov14 140311 259.82 261.54 259.82 261.32 +1.09 661 4,018 -9
Dec14 140311 257.73 258.87 257.45 258.64 +1.12 865 13,710 -882
Jan15 140311 256.80 257.34 256.80 257.34 +1.03 34 2,635 +4
Total Volume and Open Interest 121,761 277,446 +4,981
e-miNY RBOB Gasoline(NYM)
Apr14 140311 296.70 296.70 296.70 296.70 +1.80 0 1 +0
May14 140311 295.70 295.72 295.70 295.70 +1.60      
Jun14 140311 292.60 292.60 292.58 292.60 +1.50      
Jul14 140311 289.00 289.00 288.96 289.00 +1.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140311 4.658 4.683 4.572 4.605 -0.046 81,497 178,793 -4,409
May14 140311 4.590 4.610 4.517 4.544 -0.032 46,908 231,215 +1,446
Jun14 140311 4.615 4.631 4.544 4.567 -0.034 11,803 61,773 +2,094
Jul14 140311 4.645 4.670 4.576 4.602 -0.034 12,522 70,582 -692
Aug14 140311 4.636 4.660 4.570 4.595 -0.034 5,725 49,521 +87
Sep14 140311 4.605 4.628 4.536 4.559 -0.035 6,525 42,048 -375
Oct14 140311 4.624 4.635 4.543 4.567 -0.035 13,077 130,419 -1,648
Nov14 140311 4.646 4.657 4.589 4.608 -0.036 1,309 41,068 -5
Dec14 140311 4.734 4.745 4.683 4.714 -0.040 2,456 63,368 -1,718
Jan15 140311 4.850 4.850 4.768 4.795 -0.043 5,010 54,143 -459
Feb15 140311 4.785 4.785 4.730 4.743 -0.042 949 26,042 +238
Mar15 140311 4.671 4.671 4.595 4.621 -0.038 2,648 47,916 +331
Apr15 140311 4.115 4.120 4.060 4.108 -0.007 2,232 51,448 +540
May15 140311 4.034 4.059 4.024 4.058 -0.004 451 15,397 +178
Jun15 140311 4.052 4.078 4.019 4.070 -0.002 644 14,150 -607
Jul15 140311 4.080 4.089 4.040 4.089 -0.001 839 7,972 +804
Total Volume and Open Interest 195,843 1,183,112 -3,360
Brent Crude Oil(ICE)
Apr14 140311 107.88 108.70 107.83 108.55 +0.47 172,045 149,129 -11,057
May14 140311 107.39 108.08 107.27 107.88 +0.37 160,055 311,094 +1,022
Jun14 140311 107.01 107.71 106.95 107.51 +0.33 105,185 220,720 +9,881
Jul14 140311 106.62 107.31 106.59 107.13 +0.33 30,618 80,656 +1,565
Aug14 140311 106.20 106.85 106.15 106.67 +0.33 20,225 70,573 +190
Sep14 140311 105.66 106.30 105.61 106.13 +0.33 18,779 82,447 +995
Oct14 140311 105.21 105.74 105.12 105.62 +0.32 8,311 45,965 +641
Nov14 140311 104.79 105.27 104.66 105.14 +0.31 5,943 31,767 -197
Dec14 140311 104.25 104.85 104.20 104.69 +0.30 45,295 170,589 +3,069
Jan15 140311 104.31 104.31 104.31 104.31 +0.29 3,821 34,388 +276
Feb15 140311 103.82 103.95 103.82 103.95 +0.29 2,406 22,905 +7
Mar15 140311 103.58 103.58 103.58 103.58 +0.30 2,994 27,341 +68
Apr15 140311 103.21 103.21 103.21 103.21 +0.30 760 13,088 -32
May15 140311 102.80 102.80 102.80 102.80 +0.31 565 12,175 +73
Total Volume and Open Interest 601,080 1,579,795 +8,903
Gas Oil(ICE)
Mar14 140311 906.75 912.50 906.50 908.75 +0.50 26,215 25,351 -6,781
Apr14 140311 905.00 910.75 904.25 906.75 +0.50 80,790 121,715 -4,692
May14 140311 902.50 907.75 902.00 904.50 +0.75 42,289 65,034 -1,582
Jun14 140311 899.75 905.50 899.75 902.00 +1.00 41,545 77,514 -51
Jul14 140311 898.75 903.75 898.75 900.75 +1.00 11,456 30,039 -281
Aug14 140311 897.50 903.00 897.50 900.25 +1.25 8,133 26,316 +1,606
Sep14 140311 896.50 901.75 896.50 899.25 +1.50 4,448 28,410 +849
Oct14 140311 895.25 899.75 895.25 897.50 +1.25 1,923 16,493 +499
Nov14 140311 896.50 897.00 894.00 895.50 +1.25 1,967 17,784 +566
Dec14 140311 891.25 896.00 891.25 893.50 +1.25 14,322 58,014 -435
Total Volume and Open Interest 233,445 476,949 -10,299
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140311 2.268 2.290 2.268 2.283 +0.016 379 1,422 -38
May14 140311 2.191 2.202 2.185 2.194 +0.007 322 1,252 +38
Jun14 140311 2.113 2.119 2.113 2.119 +0.007 163 833 +16
Jul14 140311 2.045 2.050 2.042 2.050 +0.007 192 584 +47
Aug14 140311 1.988 1.992 1.987 1.992 +0.007 101 311 +4
Sep14 140311 1.938 1.943 1.938 1.943 +0.007 114 332 +8
Oct14 140311 1.890 1.900 1.890 1.900 +0.010 136 351 +101
Total Volume and Open Interest 1,489 5,671 +148
WTI Crude Oil(ICE)
Apr14 140311 100.96 101.50 99.39 100.03 -1.09 36,472 64,103 -1,880
May14 140311 100.42 100.95 98.92 99.59 -1.00 17,446 47,414 +966
Jun14 140311 99.78 100.13 98.20 98.85 -0.90 14,654 95,572 +1,490
Jul14 140311 98.89 99.14 97.80 98.07 -0.79 3,816 17,991 -7
Aug14 140311 98.01 98.01 97.03 97.31 -0.66 2,508 15,203 -112
Sep14 140311 97.08 97.35 96.25 96.53 -0.53 2,444 37,532 -231
Oct14 140311 96.16 96.43 95.45 95.73 -0.41 958 8,382 +8
Nov14 140311 95.27 95.55 94.95 94.95 -0.31 557 12,245 +70
Dec14 140311 94.42 94.72 93.75 94.17 -0.23 4,970 103,070 +608
Jan15 140311 93.28 93.28 93.28 93.28 -0.15 197 8,314 +31
Feb15 140311 92.42 92.42 92.42 92.42 -0.07 141 2,527 -31
Mar15 140311 91.63 91.63 91.63 91.63 -0.01 88 11,631 -1
Apr15 140311 90.93 90.93 90.93 90.93 +0.03 17 681 -3
May15 140311 90.31 90.31 90.31 90.31 +0.05 28 989 -11
Jun15 140311 89.55 89.77 89.55 89.77 +0.08 90 25,212 -1
Jul15 140311 89.13 89.13 89.13 89.13 +0.11 1 922 +0
Total Volume and Open Interest 87,525 578,100 +855
US Dollar Index(ICE)
Mar14 140311 79.770 79.940 79.710 79.735 -0.035 26,136 48,553 -1,073
Jun14 140311 79.885 80.060 79.830 79.845 -0.050 5,747 9,851 +2,832
Sep14 140311 80.080 80.130 79.995 79.995 -0.048 13 63 +11
Total Volume and Open Interest 31,950 58,544 +1,785
Australian Dollar(CME)
Mar14 140311 90.18 90.47 89.58 89.65 -0.46 96,405 102,481 -717
Jun14 140311 89.63 89.92 89.02 89.10 -0.46 9,529 13,075 +4,345
Sep14 140311 88.57 89.02 88.57 88.57 -0.45 3 12 +2
Total Volume and Open Interest 105,937 115,577 +3,630
British Pound(CME)
Mar14 140311 166.45 166.52 165.96 166.26 -0.13 98,719 206,961 -8,093
Jun14 140311 166.32 166.41 165.85 166.15 -0.13 24,517 54,688 +13,020
Sep14 140311 166.10 166.16 166.03 166.03 -0.13 0 116 -5
Total Volume and Open Interest 123,236 261,834 +4,922
Canadian Dollar(CME)
Mar14 140311 90.02 90.31 89.82 90.04 +0.02 76,843 124,169 +275
Jun14 140311 89.81 90.12 89.63 89.85 +0.02 8,906 19,371 +2,563
Sep14 140311 89.75 89.96 89.64 89.66 +0.02 277 2,428 +238
Dec14 140311 89.40 89.69 89.40 89.46 +0.02 68 1,442 +62
Total Volume and Open Interest 86,097 147,929 +3,139
Japanese Yen(CME)
Mar14 140311 96.84 97.24 96.68 97.18 +0.27 156,252 195,505 -6,036
Jun14 140311 96.88 97.28 96.73 97.22 +0.27 7,646 18,657 +2,159
Sep14 140311 97.27 97.27 97.00 97.27 +0.27 8 80 -2
Total Volume and Open Interest 163,917 214,343 -3,890
Swiss Franc(CME)
Mar14 140311 113.96 114.09 113.58 113.98 +0.12 43,239 51,288 -2,787
Jun14 140311 114.02 114.15 113.67 114.06 +0.11 8,033 10,006 +2,664
Sep14 140311 114.16 114.16 114.05 114.16 +0.11 0 24 +0
Total Volume and Open Interest 51,272 61,463 -123
EuroFX(CME)
Mar14 140311 138.80 138.80 138.34 138.70 +0.01 238,924 270,309 -6,582
Jun14 140311 138.77 138.78 138.32 138.69 +0.01 25,291 41,218 +10,453
Sep14 140311 138.65 138.72 138.58 138.69 +0.01 219 6,451 +107
Total Volume and Open Interest 264,447 318,427 +3,979
Mexican Peso(CME)
Mar14 140311 756.50 756.75 752.25 753.50 -2.00 41,611 81,189 -2,688
Apr14 140311 752.00 754.00 752.00 752.00 -2.00      
Total Volume and Open Interest 45,190 130,390 -316
Brazilian Real(CME)
Apr14 140311 422.80 424.75 419.90 420.20 -1.95 739 6,339 +350
May14 140311 417.00 421.20 417.00 417.00 -1.95 0 25 +0
Jun14 140311 414.20 417.75 413.50 413.50 -2.05 299 7,444 +108
Jul14 140311 410.20 412.20 410.20 410.20 -2.00      
Total Volume and Open Interest 1,038 20,321 +458
30-Year T-Bonds(CBOT)
Mar14 140311 132~250 133~010 132~170 133~000 +0~090 10,019 18,213 -4,593
Jun14 140311 131~060 131~170 131~000 131~150 +0~090 371,419 677,411 -281
Sep14 140311 130~070 130~070 129~300 130~070 +0~090 0 9 +0
Total Volume and Open Interest 381,438 695,633 -4,874
10-Year T-Notes(CBOT)
Mar14 140311 125~065 125~135 125~040 125~120 +0~040 31,879 59,710 -4,430
Jun14 140311 123~200 123~270 123~160 123~250 +0~040 1,695,402 2,337,445 +10,829
Sep14 140311 123~090 123~090 123~050 123~090 +0~040      
Total Volume and Open Interest 1,727,281 2,397,155 +6,399
5-Year T-Notes(CBOT)
Mar14 140311 120~122 120~156 120~102 120~150 +0~024 24,947 58,686 -9,628
Jun14 140311 119~092 119~130 119~070 119~120 +0~024 903,489 1,876,913 +24,802
Sep14 140311 119~120 119~120 119~094 119~120 +0~024      
Total Volume and Open Interest 928,436 1,935,599 +15,174
2 Year T-Notes(CBOT)
Mar14 140311 110~022 110~026 110~020 110~022 unch 10,313 27,011 -3,761
Jun14 140311 109~262 109~266 109~254 109~262 unch 199,417 896,617 +9,515
Sep14 140311 109~260 109~260 109~260 109~260 unch      
Total Volume and Open Interest 209,730 923,628 +5,754
Eurodollars(CME)
Mar14 140311 99.762 99.768 99.762 99.765 unch 72,144 702,012 +1,234
Jun14 140311 99.750 99.750 99.745 99.745 -0.005 113,870 679,234 +2,192
Sep14 140311 99.720 99.725 99.715 99.715 -0.005 183,079 726,394 -26,611
Dec14 140311 99.665 99.665 99.655 99.655 -0.005 260,720 742,010 -12,846
Mar15 140311 99.550 99.550 99.535 99.540 -0.005 315,449 837,573 +48,859
Jun15 140311 99.380 99.385 99.370 99.375 -0.005 331,836 918,194 +7,978
Sep15 140311 99.175 99.180 99.160 99.175 unch 277,827 999,114 -6,302
Dec15 140311 98.935 98.945 98.915 98.935 unch 407,218 1,277,168 +20,300
Mar16 140311 98.680 98.690 98.655 98.680 +0.005 320,905 869,524 +1,168
Jun16 140311 98.410 98.430 98.390 98.420 +0.015 288,644 614,440 +17,632
Sep16 140311 98.145 98.160 98.120 98.155 +0.020 215,195 423,640 -2,198
Dec16 140311 97.870 97.895 97.850 97.885 +0.020 281,597 476,861 +22,003
Mar17 140311 97.620 97.650 97.600 97.640 +0.025 119,178 355,859 -5,424
Jun17 140311 97.375 97.410 97.360 97.400 +0.025 103,090 229,518 +6,453
Sep17 140311 97.160 97.195 97.145 97.185 +0.025 64,628 159,422 +1,175
Dec17 140311 96.940 96.985 96.935 96.975 +0.025 63,854 180,375 +2,995
Mar18 140311 96.750 96.795 96.745 96.790 +0.030 34,905 142,040 -716
Jun18 140311 96.565 96.615 96.565 96.610 +0.030 24,460 92,068 -9
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140311 142~02 142~17 141~28 142~15 +0~16 10,637 26,483 -5,393
Jun14 140311 140~18 141~02 140~11 140~31 +0~16 94,777 469,129 +3,983
Sep14 140311 140~31 140~31 140~15 140~31 +0~16      
Total Volume and Open Interest 105,414 495,612 -1,410
30 Day Federal Funds(CBOT)
Mar14 140311 99.925 99.925 99.923 99.925 unch 560 47,380 +48
Apr14 140311 99.920 99.920 99.915 99.920 unch 3,036 22,737 -944
May14 140311 99.915 99.915 99.915 99.915 unch 465 17,977 +29
Jun14 140311 99.910 99.915 99.910 99.915 unch 334 17,399 +53
Jul14 140311 99.910 99.910 99.905 99.910 unch 331 18,673 +6
Aug14 140311 99.900 99.905 99.895 99.900 unch 443 16,298 -369
Total Volume and Open Interest 28,604 296,978 -465
3-Mth Euro-Yen(CME)
Mar14 140311 99.800 99.800 99.800 99.800 unch      
Jun14 140311 99.805 99.805 99.805 99.805 unch      
Sep14 140311 99.810 99.810 99.810 99.810 unch      
Dec14 140311 99.805 99.805 99.805 99.805 unch      
Mar15 140311 99.805 99.805 99.805 99.805 unch      
Jun15 140311 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140311 99.795 99.795 99.795 99.795 unch      
Dec15 140311 99.780 99.780 99.780 99.780 unch      
Mar16 140311 99.640 99.640 99.640 99.640 unch      
Jun16 140311 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140311 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140311 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140311 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140311 99.81 99.81 99.81 99.81 unch      
Jun15 140311 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140311 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140311 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140311 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 423 +0
Japanese Gov't Bonds(SGX)
Jun14 140311 144.77 144.83 144.74 144.75 -0.01 7,217 17,797 +2,298
Sep14 140311 144.18 144.18 144.18 144.18 -0.01      
Dec14 140311 143.61 143.61 143.61 143.61 -0.01      
Total Volume and Open Interest 14,590 25,381 -1,801
Euro-Bund(EUREX)
Jun14 140311 142.38 142.68 142.07 142.32 -0.16 753,312 1,054,843 +19,206
Sep14 140311 141.19 141.19 141.19 141.19 -0.18 7 13 +6
Dec14 140311 141.19 141.19 141.19 141.19 -0.18      
Total Volume and Open Interest 753,319 1,054,856 +19,212
Euro-Bobl(EUREX)
Jun14 140311 125.10 125.25 124.99 125.09 -0.04 532,691 920,226 -3,636
Sep14 140311 125.32 125.32 125.32 125.32 +0.19 0 6 +0
Dec14 140311 125.32 125.32 125.32 125.32 +0.19      
Total Volume and Open Interest 532,691 920,232 -3,636
3-Mth Euribor(EUREX)
Mar14 140311 99.695 99.695 99.695 99.695 +0.005 361 2,322 -58
Jun14 140311 99.710 99.710 99.700 99.705 +0.005 283 1,383 -2
Sep14 140311 99.705 99.705 99.705 99.705 +0.005 0 4,862 +0
Total Volume and Open Interest 646 29,749 -62
Long Gilt(LIFFE)
Mar14 140311 109~20 109~28 109~20 109~24 +0~03 2,187 56,874 +126
Jun14 140311 108~21 108~30 108~19 108~26 +0~04 186,044 373,022 +9,877
Total Volume and Open Interest 188,231 429,896 +10,003
3-Mth Short Sterling(LIFFE)
Mar14 140311 99.48 99.48 99.47 99.47 unch 6,736 271,864 +1,669
Jun14 140311 99.44 99.45 99.44 99.44 unch 23,100 399,261 +14,722
Sep14 140311 99.36 99.38 99.36 99.37 unch 45,299 475,805 +37,867
Dec14 140311 99.22 99.25 99.22 99.23 unch 63,364 338,842 -1,397
Mar15 140311 99.04 99.07 99.03 99.05 unch 78,729 279,605 -2,321
Jun15 140311 98.84 98.87 98.83 98.85 unch 74,933 231,691 +17,062
Total Volume and Open Interest 591,797 3,140,745 +57,297
3-Mth Euribor(LIFFE)
Mar14 140311 99.685 99.700 99.685 99.695 +0.005 178,925 475,888 -35,175
Jun14 140311 99.700 99.715 99.690 99.705 +0.005 191,708 471,314 +4,663
Sep14 140311 99.700 99.715 99.700 99.705 +0.005 139,423 378,926 -6,729
Total Volume and Open Interest 1,240,968 3,857,402 -10,991
3-Mth Aus T-Bills(SFE)
Mar14 140311 97.37 97.37 97.36 97.37 unch 3,248 73,696 -9,916
Jun14 140311 97.36 97.38 97.36 97.38 +0.01 21,460 160,152 +671
Sep14 140311 97.32 97.35 97.32 97.35 +0.02 25,288 165,066 +3,997
Dec14 140311 97.24 97.27 97.23 97.27 +0.03 19,857 139,970 +1,589
Mar15 140311 97.10 97.15 97.09 97.15 +0.04 14,547 117,393 +3,364
Jun15 140311 96.95 96.99 96.94 96.99 +0.05 4,676 76,137 -307
Sep15 140311 96.77 96.83 96.77 96.82 +0.04 2,203 39,656 -788
Dec15 140311 96.61 96.66 96.61 96.66 +0.05 1,951 26,666 +823
Mar16 140311 96.46 96.51 96.46 96.51 +0.05 61 3,070 +1
Jun16 140311 96.35 96.35 96.35 96.35 +0.05 0 839 -250
Total Volume and Open Interest 93,291 803,674 -816
10-Year Aus T-Bonds(SFE)
Mar14 140311 95.85 95.91 95.85 95.88 +0.03 77,707 551,949 +415
Jun14 140311 95.80 95.84 95.78 95.81 +0.02 2,998 11,839 +2,730
Total Volume and Open Interest 80,705 563,788 +3,145
3-Year Aus T-Bonds(SFE)
Mar14 140311 96.98 97.06 96.98 97.01 +0.03 184,991 659,308 -22,819
Jun14 140311 96.96 97.02 96.96 96.99 +0.03 11,573 16,679 +10,097
Total Volume and Open Interest 196,564 675,987 -12,722
Gold(CMX)
Apr14 140311 1339.5 1353.0 1337.8 1346.7 +5.2 178,466 196,245 -16,913
Jun14 140311 1340.0 1353.0 1338.1 1347.0 +5.2 17,737 99,407 +12,251
Aug14 140311 1340.3 1351.8 1339.3 1347.4 +5.2 2,238 20,101 +159
Oct14 140311 1341.7 1350.6 1340.6 1347.8 +5.3 214 7,818 +88
Dec14 140311 1343.0 1352.7 1340.1 1348.4 +5.3 499 24,668 +21
Feb15 140311 1354.0 1354.0 1349.2 1349.2 +5.3 20 3,337 +8
Apr15 140311 1353.1 1353.1 1350.1 1350.1 +5.3 0 4,569 +0
Jun15 140311 1354.4 1354.6 1351.3 1351.3 +5.3 123 8,451 +86
Aug15 140311 1352.7 1352.7 1352.7 1352.7 +5.3 7 4,757 +4
Oct15 140311 1354.2 1354.2 1354.2 1354.2 +5.3 0 130 +0
Dec15 140311 1357.6 1357.6 1356.0 1356.0 +5.3 124 11,937 +11
Total Volume and Open Interest 201,134 404,705 -2,991
Silver(CMX)
Mar14 140311 2100.0 2126.0 2078.4 2078.4 -9.5 216 594 -25
May14 140311 2085.0 2132.5 2067.0 2081.5 -9.5 59,343 86,934 -630
Jul14 140311 2090.5 2135.0 2073.0 2084.8 -9.5 3,678 13,903 +911
Sep14 140311 2119.0 2123.0 2086.0 2087.6 -9.5 1,760 4,002 +144
Dec14 140311 2121.0 2141.0 2088.5 2091.2 -9.5 915 13,075 +306
Mar15 140311 2094.6 2094.6 2094.6 2094.6 -9.4 14 1,599 +12
May15 140311 2099.5 2099.5 2096.9 2096.9 -9.4 55 994 +35
Total Volume and Open Interest 66,901 136,346 +896
Platinum(NYMEX)
Apr14 140311 1477.9 1485.7 1455.0 1464.6 -12.6 13,396 53,781 -3,031
Jul14 140311 1478.5 1487.0 1459.4 1466.1 -12.4 4,362 13,799 +3,488
Oct14 140311 1484.6 1484.6 1466.4 1467.4 -12.6 13 852 +2
Jan15 140311 1469.2 1469.2 1469.2 1469.2 -12.6 0 11 +0
Total Volume and Open Interest 17,771 68,443 +459
Palladium(NYMEX)
Mar14 140311 770.95 770.95 770.30 770.30 -6.35 7 35 -5
Jun14 140311 121.14 124.64 109.64 115.14 -6.35 4,297 38,584 +193
Sep14 140311 124.64 124.64 111.64 116.19 -6.35 39 2,202 +13
Total Volume and Open Interest 4,348 40,939 +200
Copper(CMX)
Mar14 140311 312.20 312.75 302.55 303.10 -7.95 1,515 2,718 -782
May14 140311 304.20 305.70 294.20 295.20 -7.95 94,137 100,646 +8,307
Jul14 140311 304.10 305.25 294.30 295.00 -8.00 6,159 26,846 +28
Sep14 140311 304.50 305.30 295.00 295.50 -7.75 2,202 7,227 +446
Dec14 140311 304.75 304.75 295.75 296.20 -7.55 501 4,652 +19
Total Volume and Open Interest 105,688 149,174 +8,259
DJIA Index(CBOT)
Mar14 140311 16414 16450 16325 16336 -77 308 13,422 +74
Jun14 140311 16343 16343 16266 16266 -76 13 25 +8
Sep14 140311 16197 16273 16197 16197 -76      
Dec14 140311 16118 16194 16118 16118 -76      
Total Volume and Open Interest 321 13,447 +82
E-mini DJIA Index(CBOT)
Mar14 140311 16408 16458 16320 16336 -77 175,284 125,006 -25
Jun14 140311 16333 16387 16248 16266 -76 1,635 6,309 +782
Sep14 140311 16300 16300 16170 16197 -76 1 32 +0
Dec14 140311 16118 16118 16118 16118 -76 3 6 -1
Total Volume and Open Interest 176,923 131,353 +756
S & P 500(CME)
Mar14 140311 1876.40 1881.80 1863.10 1865.20 -12.00 6,018 210,923 -4,334
Jun14 140311 1872.50 1874.50 1857.00 1858.10 -11.90 1,742 6,701 +467
Sep14 140311 1851.50 1866.80 1849.80 1850.90 -11.90 0 2,050 +0
Dec14 140311 1843.50 1859.40 1842.40 1843.50 -11.90 0 100 +0
Total Volume and Open Interest 7,760 219,774 -3,867
S & P 500 E-Mini(Globex)
Mar14 140311 1876.25 1882.25 1863.00 1865.25 -12.00 1,756,169 3,104,782 -41,222
Jun14 140311 1869.50 1875.00 1855.75 1858.00 -12.00 49,223 188,304 +24,890
Total Volume and Open Interest 1,805,593 3,295,925 -16,324
NASDAQ 100(CME)
Mar14 140311 3708.50 3726.00 3681.00 3688.50 -19.00 436 16,465 -23
Jun14 140311 3700.00 3717.00 3676.00 3681.50 -19.00 15 637 +15
Sep14 140311 3675.00 3694.00 3675.00 3675.00 -19.00      
Total Volume and Open Interest 451 17,102 -8
NASDAQ 100 E-Mini(Globex)
Mar14 140311 3707.50 3726.00 3681.00 3688.50 -19.00 303,234 452,859 -1,252
Jun14 140311 3700.80 3719.00 3674.00 3681.50 -19.00 1,057 13,003 +92
Total Volume and Open Interest 304,298 465,937 -1,161
S & P Midcap 400(CME)
Mar14 140311 1382.75 1382.75 1370.50 1370.50 -12.60 0 1,249 +0
Jun14 140311 1367.10 1379.90 1367.10 1367.10 -12.80      
Sep14 140311 1365.10 1377.90 1365.10 1365.10 -12.80      
Total Volume and Open Interest 0 1,249 +0
Volatility Index(CBOE)
Mar14 140311 15.30 15.55 14.84 15.55 +0.25 77,163 126,093 -3,248
Apr14 140311 15.90 16.20 15.65 16.10 +0.20 60,639 90,239 +1,873
May14 140311 16.49 16.78 16.34 16.70 +0.25 24,395 45,510 -610
Jun14 140311 17.00 17.27 16.90 17.20 +0.15 11,627 29,541 +535
Total Volume and Open Interest 189,968 357,756 -808
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140311 15225 15280 14995 15030 -200 26,869 63,568 -272
Jun14 140311 15225 15280 14995 15030 -205 3,516 8,762 +2,337
Total Volume and Open Interest 30,385 72,330 +2,065
Nikkei 225(SGX)
Mar14 140311 15105 15270 15095 15215 +50 104,289 262,546 +2,845
Jun14 140311 15025 15190 15020 15135 +50 16,398 28,849 +9,636
Sep14 140311 15115 15115 15115 15115 +50 0 2,206 +0
Total Volume and Open Interest 120,901 339,148 +12,531
CAC 40(EURONEXT)
Mar14 140311 4381.0 4392.0 4334.0 4349.5 -22.5 159,431 306,945 -4,194
Apr14 140311 4373.5 4379.0 4329.0 4341.5 -23.0 969 4,423 +393
May14 140311 4310.5 4310.5 4278.0 4278.0 -28.5      
Total Volume and Open Interest 160,694 312,285 -3,764
Hang Seng Index(HKFE)
Mar14 140311 22185 22280 22110 22225 +40 50,112 92,613 -1,840
Apr14 140311 22150 22268 22105 22217 +38 248 1,701 +44
Total Volume and Open Interest 50,527 99,127 -1,781
DAX(EUREX)
Mar14 140311 9291.0 9377.5 9256.5 9297.0 +33.0 132,933 140,370 -865
Jun14 140311 9316.0 9397.0 9280.0 9319.0 +34.0 2,759 17,675 +1,642
Sep14 140311 9339.0 9402.0 9312.0 9327.5 +33.5 252 429 +1
Total Volume and Open Interest 135,944 158,474 +778
FT-SE 100(EURONEXT)
Mar14 140311 6681.50 6698.50 6637.50 6660.50 +1.00 130,065 640,603 -7,711
Jun14 140311 6625.00 6641.50 6584.00 6605.00 +0.50 2,570 16,626 +241
Sep14 140311 6570.50 6570.50 6557.00 6557.00 +1.50 20 339 +5
Total Volume and Open Interest 132,655 657,673 -7,465
SPI 200(SFE)
Mar14 140311 5418.0 5435.0 5399.0 5415.0 -5.0 19,555 256,344 -5,868
Jun14 140311 5436.0 5436.0 5406.0 5419.0 -5.0 80 4,255 +11
Sep14 140311 5375.0 5375.0 5375.0 5375.0 -5.0 190 1,367 +105
Total Volume and Open Interest 20,052 264,839 -5,688
FTSE MIB(ISE)
Mar14 140311 20830.00 20990.00 20695.00 20862.00 +127.00 29,629 67,203 -822
Jun14 140311 20550.00 20715.00 20430.00 20587.00 +124.00 300 1,056 +47
Sep14 140311 20497.00 20497.00 20497.00 20497.00 +131.00 0 20 +0
Total Volume and Open Interest 29,929 68,279 -775
KOSPI 200(KFE)
Mar14 140311 253.90 254.95 252.85 253.75 -3.45 176,709 107,801 -4,627
Jun14 140311 255.60 256.85 254.45 255.30 -3.70 1,601 11,319 +2,326
Sep14 140311 256.60 257.20 256.60 257.00 -3.45 0 565 +1
Total Volume and Open Interest 178,310 120,087 -2,299
GSCI(CME)
Mar14 140311 648.00 649.00 646.00 646.65 -1.75 1,626 7,175 -1,558
Apr14 140311 645.00 647.25 644.30 645.00 -1.50 1,276 1,892 +1,273
May14 140311 642.50 644.25 642.25 642.50 -1.00      
Total Volume and Open Interest 2,902 9,067 -285
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!!!