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 Wed March 12, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140312 1402.00 1402.50 1363.50 1381.75 -29.75 2,362 1,505 -1,621
May14 140312 1406.25 1407.25 1365.50 1387.00 -26.00 131,178 323,840 +3,873
Jul14 140312 1387.00 1388.25 1350.25 1368.50 -22.75 56,060 129,078 -1,280
Aug14 140312 1345.75 1346.75 1314.75 1329.25 -21.50 3,372 11,277 +146
Sep14 140312 1247.50 1249.75 1224.75 1234.25 -13.50 1,167 7,501 +11
Nov14 140312 1186.25 1194.50 1167.75 1176.25 -13.25 27,545 153,513 +2,341
Jan15 140312 1192.75 1197.25 1172.25 1180.25 -12.50 546 14,905 +172
Mar15 140312 1199.75 1199.75 1175.50 1183.25 -12.25 801 6,087 -17
May15 140312 1197.00 1200.00 1177.75 1185.75 -12.25 133 3,215 +14
Jul15 140312 1200.00 1202.00 1180.00 1188.25 -11.75 235 4,086 +44
Aug15 140312 1170.50 1182.50 1170.50 1170.50 -12.00 0 8 +0
Sep15 140312 1136.00 1149.25 1136.00 1136.00 -13.25 0 7 +0
Nov15 140312 1139.50 1145.00 1119.00 1125.50 -14.00 236 7,450 +145
Jan16 140312 1127.00 1141.25 1127.00 1127.00 -14.25 1 25 +0
Total Volume and Open Interest 223,638 662,607 +3,828
Soybean Meal(CBOT)
Mar14 140312 450.00 452.30 440.00 448.30 -4.00 861 1,019 -567
May14 140312 442.60 442.80 431.00 436.50 -7.70 49,294 161,799 -1,958
Jul14 140312 432.00 432.30 421.70 426.00 -7.00 15,057 61,548 +278
Aug14 140312 416.00 416.90 406.80 409.90 -7.00 2,532 11,449 +61
Sep14 140312 395.00 395.70 386.80 388.50 -6.60 948 6,275 -57
Oct14 140312 367.00 369.00 361.00 362.90 -4.40 836 10,059 +57
Dec14 140312 364.70 366.30 358.20 359.80 -4.40 6,387 46,218 +733
Jan15 140312 363.60 365.30 358.10 359.30 -4.30 354 4,406 +43
Mar15 140312 364.20 365.70 359.10 360.30 -3.90 290 5,383 +130
May15 140312 366.80 366.80 360.10 360.80 -4.30 140 2,796 +5
Total Volume and Open Interest 76,789 313,679 -1,230
Soybean Oil(CBOT)
Mar14 140312 43.32 43.51 42.88 43.20 -0.31 438 493 -263
May14 140312 43.69 43.71 42.82 43.42 -0.33 50,656 147,599 +1,817
Jul14 140312 43.81 43.87 42.91 43.50 -0.37 16,888 70,360 -1,998
Aug14 140312 43.59 43.69 42.73 43.21 -0.48 2,175 8,490 +20
Sep14 140312 43.22 43.32 42.37 42.77 -0.55 1,375 8,989 -282
Oct14 140312 42.63 42.71 41.78 42.14 -0.57 1,118 9,166 +88
Dec14 140312 42.60 42.69 41.77 42.12 -0.57 8,302 44,193 +538
Jan15 140312 42.55 42.56 41.75 42.06 -0.50 490 4,425 -43
Mar15 140312 42.21 42.40 41.72 42.01 -0.39 143 3,257 +39
May15 140312 42.00 42.16 41.50 41.85 -0.31 51 1,599 -11
Total Volume and Open Interest 81,647 300,317 -94
Canola(WCE)
Mar14 140312 443.4 443.4 443.4 443.4 +2.3 0 15 +0
May14 140312 450.1 457.3 444.1 454.1 +2.1 9,118 88,527 +1,002
Jul14 140312 459.4 466.3 453.4 462.8 +1.6 2,938 51,973 +504
Nov14 140312 475.8 483.0 470.4 479.7 +1.7 2,567 70,922 -155
Jan15 140312 479.1 488.8 478.1 486.9 +1.5 166 11,358 +120
Total Volume and Open Interest 14,866 227,534 +1,500
Corn(CBOT)
Mar14 140312 477.75 484.50 472.00 484.25 +6.25 1,561 2,879 -893
May14 140312 483.00 489.00 476.50 488.50 +5.25 178,317 572,803 -2,243
Jul14 140312 486.50 492.75 480.50 492.00 +5.00 62,187 249,243 -4,058
Sep14 140312 482.75 489.00 477.25 488.50 +5.25 25,475 97,088 +4,231
Dec14 140312 481.25 486.75 475.50 486.25 +5.00 38,093 309,116 +879
Mar15 140312 487.25 493.50 482.50 493.00 +5.25 2,138 28,201 +326
May15 140312 492.25 499.50 488.00 498.75 +5.00 511 6,174 +94
Jul15 140312 495.00 502.25 491.00 502.00 +6.00 340 6,653 +57
Sep15 140312 480.00 488.75 480.00 488.75 +5.50 29 1,121 +2
Dec15 140312 482.00 485.00 478.00 485.00 +2.75 1,483 30,106 +268
Total Volume and Open Interest 310,177 1,306,017 -1,336
Wheat(CBOT)
Mar14 140312 667.75 688.00 663.25 688.00 +24.75 95 96 -76
May14 140312 658.75 685.00 652.00 683.75 +24.75 52,711 177,419 +248
Jul14 140312 663.50 689.00 657.50 688.25 +24.00 20,966 95,858 -1,683
Sep14 140312 671.25 697.25 666.00 696.75 +24.00 6,004 19,057 +921
Dec14 140312 683.00 707.50 676.00 707.00 +23.00 5,635 36,445 -80
Mar15 140312 688.00 712.25 684.00 712.00 +22.75 1,178 8,064 +317
Total Volume and Open Interest 86,826 339,872 -195
Wheat(KCBT)
Mar14 140312 744.00 744.00 722.00 741.25 +19.25 1 81 -1
May14 140312 728.00 749.50 722.00 747.75 +19.25 8,360 70,215 -473
Jul14 140312 724.25 743.75 719.00 742.00 +17.00 3,675 38,999 -52
Sep14 140312 730.75 749.75 726.75 748.50 +17.25 1,176 7,745 +481
Dec14 140312 740.00 759.75 734.75 758.75 +17.50 861 11,001 +242
Mar15 140312 747.00 762.75 744.75 762.25 +17.50 87 1,242 +14
Total Volume and Open Interest 14,173 129,911 +217
Wheat(MGE)
Mar14 140312 751.00 751.00 751.00 751.00 unch 0 4 -6
May14 140312 706.50 734.25 701.00 730.75 +23.75 2,851 27,372 -112
Jul14 140312 703.00 729.00 701.50 726.50 +22.00 1,124 15,261 +95
Sep14 140312 708.75 729.50 703.00 727.00 +17.50 803 8,872 -247
Dec14 140312 718.75 739.00 717.00 737.00 +17.25 493 8,251 +80
Total Volume and Open Interest 5,418 62,478 -147
Oats(CBOT)
Mar14 140312 512.25 563.25 512.25 557.75 +79.75 57 75 -42
May14 140312 427.75 444.50 424.50 444.50 +20.00 858 6,692 -44
Jul14 140312 375.00 393.50 373.50 393.50 +20.00 125 1,263 -6
Sep14 140312 339.25 339.25 332.50 339.25 +6.75 8 139 -8
Total Volume and Open Interest 1,218 9,645 -142
Rough Rice(CBOT)
Mar14 140312 15.15 15.22 15.13 15.19 -0.03 0 97 +0
May14 140312 15.38 15.38 15.24 15.26 -0.12 262 5,993 +34
Jul14 140312 15.38 15.45 15.38 15.39 -0.06 24 592 +17
Sep14 140312 14.15 14.24 14.11 14.23 +0.08 51 845 +41
Total Volume and Open Interest 350 7,779 +103
Live Cattle(CME)
Apr14 140312 143.500 144.100 143.075 143.880 +0.645 32,318 117,347 -14,495
Jun14 140312 136.250 136.785 135.900 136.685 +0.585 31,870 129,452 +6,793
Aug14 140312 134.075 134.650 133.880 134.630 +0.595 8,023 59,127 +802
Oct14 140312 137.575 138.000 137.300 137.900 +0.400 3,963 30,118 +752
Dec14 140312 138.450 139.150 138.450 139.100 +0.600 1,590 18,545 +100
Feb15 140312 139.235 139.600 139.035 139.550 +0.450 582 4,421 +183
Total Volume and Open Interest 78,480 361,567 -5,769
Feeder Cattle(CME)
Mar14 140312 173.900 174.285 173.685 173.985 +0.050 1,221 4,780 -160
Apr14 140312 175.750 176.200 175.485 175.880 +0.300 3,048 10,720 -63
May14 140312 176.450 177.050 176.235 176.785 +0.535 2,598 15,992 +639
Aug14 140312 177.750 178.400 177.750 178.185 +0.385 990 13,019 +260
Sep14 140312 177.100 177.630 176.935 177.285 +0.085 285 1,966 +36
Oct14 140312 176.785 177.250 176.785 176.900 -0.100 341 1,665 +28
Nov14 140312 176.200 176.350 175.985 176.000 -0.100 120 763 +31
Total Volume and Open Interest 8,629 49,097 +795
Lean Hogs(CME)
Apr14 140312 117.430 117.635 115.200 115.930 -1.170 25,096 75,721 -5,208
May14 140312 121.000 121.550 119.580 121.150 -0.150 501 4,090 +21
Jun14 140312 125.180 126.000 123.150 125.330 +0.380 20,757 71,067 +2,509
Jul14 140312 122.500 122.930 120.650 122.400 +0.050 4,852 22,643 -76
Aug14 140312 121.100 121.480 119.200 120.850 -0.130 9,299 38,457 +246
Oct14 140312 99.180 99.385 97.180 99.330 -0.205 5,050 33,511 +1,034
Dec14 140312 88.730 88.730 86.000 87.850 -0.880 4,924 25,703 +737
Feb15 140312 84.600 85.100 82.535 85.000 -0.250 1,640 8,904 -81
Total Volume and Open Interest 72,489 287,215 -890
Class III Milk(CME)
Mar14 140312 22.90 23.30 22.89 22.91 +0.01 232 4,794 +29
Apr14 140312 21.40 21.62 21.21 21.46 +0.07 296 4,523 +52
May14 140312 20.05 20.19 19.89 20.03 -0.07 145 3,719 +47
Jun14 140312 19.96 19.97 19.68 19.80 -0.12 67 3,288 +22
Jul14 140312 19.80 19.80 19.57 19.70 -0.09 44 2,176 +34
Total Volume and Open Interest 971 27,620 +301
Cocoa(ICE)
Mar14 140312 3002 3008 2947 2954 -46 4 84 -30
May14 140312 3004 3012 2917 2946 -60 7,459 110,059 +95
Jul14 140312 3001 3012 2925 2954 -57 2,275 41,008 +57
Sep14 140312 3010 3010 2936 2962 -56 1,119 21,044 +386
Dec14 140312 2997 2998 2932 2959 -54 1,267 23,091 +690
Mar15 140312 2984 2984 2940 2951 -54 350 14,288 +219
May15 140312 2950 2951 2943 2945 -53 56 3,276 +40
Total Volume and Open Interest 12,530 213,230 +1,457
Coffee "C"(ICE)
Mar14 140312 203.80 204.80 201.80 204.80 -0.25 17 262 -7
May14 140312 205.05 209.75 200.35 205.30 -0.35 12,859 85,343 +973
Jul14 140312 207.35 211.50 202.30 207.15 -0.35 3,720 34,292 +381
Sep14 140312 209.50 213.10 204.15 208.85 -0.40 2,833 17,381 +617
Dec14 140312 210.10 214.55 205.80 210.55 -0.35 1,480 14,241 +32
Mar15 140312 207.25 216.05 207.25 212.15 -0.10 473 6,290 +93
Total Volume and Open Interest 22,020 165,681 +2,307
Orange Juice(ICE)
May14 140312 155.60 155.85 152.70 153.10 -2.80 738 14,485 +130
Jul14 140312 153.70 155.00 153.10 153.20 -2.70 54 1,084 +4
Sep14 140312 156.15 156.15 153.00 153.35 -3.85 75 694 +21
Nov14 140312 154.00 154.00 153.90 153.90 -3.85 37 104 +25
Jan15 140312 155.25 155.25 155.25 155.25 -3.85 0 5 +0
Mar15 140312 155.25 155.25 155.25 155.25 -3.85      
Total Volume and Open Interest 910 17,534 +180
Sugar #11(ICE)
May14 140312 17.98 18.00 17.58 17.67 -0.36 69,167 368,499 +777
Jul14 140312 18.17 18.21 17.83 17.92 -0.30 26,609 182,665 -1,959
Oct14 140312 18.48 18.53 18.17 18.28 -0.27 12,304 110,880 +478
Mar15 140312 18.89 19.01 18.67 18.80 -0.23 7,477 77,098 -22
May15 140312 18.64 18.80 18.51 18.62 -0.17 1,899 15,801 +861
Jul15 140312 18.36 18.54 18.24 18.35 -0.15 1,428 12,345 +552
Oct15 140312 18.35 18.58 18.31 18.43 -0.12 202 13,551 -66
Mar16 140312 18.66 18.81 18.64 18.72 -0.12 141 8,373 +36
Total Volume and Open Interest 119,317 794,309 +682
London Cocoa(LCE)
Mar14 140312 1866 1868 1842 1847 -19 5,609 19,018 -8,245
May14 140312 1878 1880 1844 1851 -27 8,413 83,152 +2,718
Jul14 140312 1877 1877 1844 1852 -25 2,090 52,951 -4,559
Sep14 140312 1878 1880 1845 1855 -24 1,955 35,793 -171
Dec14 140312 1857 1860 1827 1837 -21 1,156 38,466 +398
Mar15 140312 1848 1850 1820 1829 -20 1,849 40,833 +22
May15 140312 1841 1841 1813 1822 -20 66 2,382 +0
Total Volume and Open Interest 21,138 272,756 -9,837
London Sugar(LCE)
May14 140312 468.50 471.00 460.30 461.90 -9.10 3,713 32,413 -272
Aug14 140312 479.00 481.80 472.20 473.90 -7.70 1,603 19,413 +381
Oct14 140312 487.80 490.30 481.00 482.70 -7.50 367 9,920 +205
Dec14 140312 495.70 498.30 489.30 490.50 -7.60 105 4,686 +33
Mar15 140312 504.10 504.80 497.00 498.50 -7.60 31 4,598 +85
Total Volume and Open Interest 5,845 73,903 +471
Cotton(ICE)
May14 140312 91.50 92.93 90.44 92.20 +0.55 10,704 106,671 +405
Jul14 140312 89.87 90.76 88.78 90.23 +0.15 4,996 35,338 +409
Oct14 140312 81.98 82.05 81.98 82.05 +0.07 2 32 +2
Dec14 140312 79.77 79.91 79.12 79.88 -0.01 2,571 30,666 +832
Mar15 140312 79.67 79.76 79.09 79.76 -0.09 104 1,780 +58
May15 140312 79.65 79.66 79.61 79.65 -0.32 0 108 +0
Total Volume and Open Interest 18,381 174,963 +1,708
Lumber(CME)
Mar14 140312 363.0 364.2 356.6 359.5 -3.0 177 350 -96
May14 140312 360.5 361.8 351.7 356.3 -3.6 343 3,584 +52
Jul14 140312 363.8 363.8 355.7 358.7 -2.7 18 363 +2
Sep14 140312 362.0 362.0 360.5 360.5 -3.5 10 96 +7
Total Volume and Open Interest 548 4,460 -35
Crude Oil(NYM)
Apr14 140312 99.48 99.60 97.55 97.99 -2.04 225,290 232,537 -18,453
May14 140312 98.95 99.14 97.19 97.68 -1.91 99,751 218,376 +10,906
Jun14 140312 98.36 98.36 96.63 97.09 -1.76 64,956 207,373 +2,989
Jul14 140312 97.57 97.58 95.98 96.44 -1.63 31,144 87,250 +306
Aug14 140312 96.82 96.83 95.28 95.78 -1.53 20,331 57,248 -2,210
Sep14 140312 95.97 95.98 94.58 95.08 -1.45 14,134 86,462 -146
Oct14 140312 95.13 95.13 93.94 94.36 -1.37 5,815 51,446 +545
Nov14 140312 93.56 93.87 93.30 93.66 -1.29 7,456 40,028 +2,314
Dec14 140312 93.68 93.82 92.47 92.97 -1.20 33,219 211,322 -1,276
Jan15 140312 92.40 92.40 91.85 92.17 -1.11 4,628 42,881 +444
Feb15 140312 91.76 91.76 90.93 91.38 -1.04 430 24,331 -3
Mar15 140312 91.20 91.20 90.39 90.66 -0.97 2,592 30,466 -87
Apr15 140312 89.60 90.02 89.60 90.02 -0.91 454 14,738 +11
May15 140312 89.85 89.85 89.46 89.46 -0.85 182 16,397 -12
Jun15 140312 89.27 89.27 88.62 88.97 -0.80 4,889 46,912 -20
Jul15 140312 88.37 88.37 88.37 88.37 -0.76 129 17,105 +44
Total Volume and Open Interest 528,265 1,692,930 -4,581
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140312 99.500 99.575 97.550 98.000 -2.025 5,244 2,300 +46
May14 140312 99.100 99.100 97.200 97.675 -1.925 338 568 +61
Jun14 140312 98.400 98.400 96.750 97.100 -1.750 78 571 +18
Jul14 140312 96.300 96.750 96.300 96.450 -1.625 31 459 +12
Aug14 140312 95.775 95.775 95.775 95.775 -1.525 16 316 -8
Sep14 140312 95.075 95.075 95.075 95.075 -1.450 14 136 -10
Oct14 140312 94.350 94.350 94.350 94.350 -1.375 16 278 -12
Nov14 140312 93.650 93.650 93.650 93.650 -1.300 14 14 +14
Dec14 140312 93.725 93.725 92.975 92.975 -1.200 0 134 +0
Total Volume and Open Interest 5,751 4,856 +121
Heating Oil(NYM)
Apr14 140312 295.70 295.95 291.43 292.55 -3.55 69,065 79,448 -9,279
May14 140312 293.90 294.17 290.21 291.40 -2.93 48,894 64,548 +2,076
Jun14 140312 293.10 293.31 289.92 291.01 -2.60 25,967 44,034 +1,490
Jul14 140312 293.14 293.14 289.98 290.89 -2.35 10,664 18,002 +46
Aug14 140312 291.19 292.29 289.75 290.88 -2.16 5,792 10,056 +546
Sep14 140312 290.13 291.82 289.93 290.82 -2.02 2,936 11,488 -87
Oct14 140312 290.04 291.55 289.75 290.62 -1.95 1,060 5,222 +216
Nov14 140312 291.99 291.99 289.51 290.36 -1.95 634 5,490 +86
Dec14 140312 290.63 291.17 288.82 290.08 -1.93 4,836 29,550 +82
Jan15 140312 290.95 290.95 288.88 289.70 -1.92 211 5,972 +16
Feb15 140312 287.81 289.11 287.81 288.64 -1.76 99 2,095 +18
Mar15 140312 286.28 287.14 286.28 287.08 -1.62 142 3,171 +6
Apr15 140312 286.35 286.35 284.46 285.45 -1.48 139 1,557 -15
May15 140312 283.70 283.99 283.70 283.99 -1.41 6 1,471 +4
Total Volume and Open Interest 170,734 294,858 -4,638
Gasoline(NYMEX)
Apr14 140312 296.00 297.10 293.51 295.58 -1.12 47,641 85,522 -5,669
May14 140312 295.25 295.78 292.59 294.44 -1.28 28,384 68,825 +2,752
Jun14 140312 291.37 292.37 289.47 291.12 -1.46 14,237 36,377 +991
Jul14 140312 287.59 288.52 285.91 287.37 -1.59 7,915 28,426 +1,320
Aug14 140312 284.20 284.34 281.98 283.47 -1.62 5,520 15,705 -14
Sep14 140312 279.26 279.50 277.45 279.13 -1.60 3,007 14,847 +284
Oct14 140312 262.61 264.03 262.27 263.64 -1.84 417 5,727 +87
Nov14 140312 259.48 259.62 258.07 259.44 -1.88 243 4,005 -13
Dec14 140312 256.47 257.09 255.52 256.64 -2.00 500 13,653 -57
Jan15 140312 254.35 255.55 254.35 255.28 -2.06 4 2,639 +4
Total Volume and Open Interest 107,872 277,135 -311
e-miNY RBOB Gasoline(NYM)
Apr14 140312 295.60 295.60 295.58 295.60 -1.10 1 1 +0
May14 140312 294.40 294.44 294.40 294.40 -1.30      
Jun14 140312 291.10 291.12 291.10 291.10 -1.50      
Jul14 140312 287.40 287.40 287.37 287.40 -1.60      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Apr14 140312 4.604 4.631 4.448 4.490 -0.115 123,084 161,978 -16,815
May14 140312 4.536 4.570 4.406 4.441 -0.103 68,633 227,297 -3,918
Jun14 140312 4.563 4.594 4.436 4.470 -0.097 16,838 65,831 +4,058
Jul14 140312 4.589 4.629 4.478 4.508 -0.094 13,012 72,027 +1,445
Aug14 140312 4.588 4.618 4.469 4.505 -0.090 6,522 51,328 +1,807
Sep14 140312 4.582 4.582 4.434 4.472 -0.087 6,321 42,348 +300
Oct14 140312 4.564 4.564 4.438 4.481 -0.086 11,520 130,238 -181
Nov14 140312 4.604 4.604 4.506 4.524 -0.084 6,873 43,369 +2,301
Dec14 140312 4.689 4.693 4.590 4.635 -0.079 1,351 63,346 -22
Jan15 140312 4.792 4.792 4.695 4.719 -0.076 4,732 54,554 +411
Feb15 140312 4.715 4.716 4.646 4.676 -0.067 961 26,262 +220
Mar15 140312 4.593 4.604 4.530 4.563 -0.058 4,057 48,428 +512
Apr15 140312 4.108 4.108 4.040 4.093 -0.015 5,632 52,126 +678
May15 140312 4.045 4.052 3.999 4.052 -0.006 2,147 16,613 +1,216
Jun15 140312 4.012 4.066 4.011 4.066 -0.004 52 14,149 -1
Jul15 140312 4.073 4.094 4.073 4.087 -0.002 656 8,507 +535
Total Volume and Open Interest 273,326 1,176,079 -7,033
Brent Crude Oil(ICE)
Apr14 140312 108.41 108.55 107.61 108.02 -0.53 149,339 130,702 -18,427
May14 140312 107.60 107.84 106.92 107.35 -0.53 144,896 298,766 -12,328
Jun14 140312 107.32 107.48 106.57 107.03 -0.48 92,836 232,379 +11,659
Jul14 140312 106.91 107.11 106.22 106.67 -0.46 26,556 79,802 -854
Aug14 140312 106.44 106.62 105.77 106.22 -0.45 18,604 66,409 -4,164
Sep14 140312 105.91 106.09 105.25 105.69 -0.44 13,993 81,764 -683
Oct14 140312 105.38 105.53 104.78 105.19 -0.43 6,789 45,869 -96
Nov14 140312 105.06 105.06 104.31 104.72 -0.42 3,688 32,447 +680
Dec14 140312 104.52 104.65 103.84 104.28 -0.41 33,762 173,065 +2,476
Jan15 140312 103.90 103.90 103.90 103.90 -0.41 2,425 34,614 +226
Feb15 140312 103.55 103.55 103.55 103.55 -0.40 949 22,902 -3
Mar15 140312 102.88 103.21 102.88 103.21 -0.37 1,251 27,248 -93
Apr15 140312 102.88 102.88 102.88 102.88 -0.33 393 13,043 -45
May15 140312 102.51 102.51 102.51 102.51 -0.29 684 12,571 +396
Total Volume and Open Interest 517,271 1,559,002 -20,793
Gas Oil(ICE)
Mar14 140312 906.00 908.75 899.50 908.75 unch 27,968 16,447 -8,904
Apr14 140312 904.00 906.00 893.50 895.50 -11.25 71,195 119,707 -2,008
May14 140312 902.75 904.25 893.75 895.50 -9.00 35,159 66,119 +1,085
Jun14 140312 901.00 902.50 893.25 895.00 -7.00 22,189 80,598 +3,084
Jul14 140312 901.00 901.25 893.50 894.75 -6.00 7,450 30,983 +944
Aug14 140312 896.50 899.50 893.25 894.75 -5.50 3,878 27,043 +727
Sep14 140312 897.25 898.75 892.75 894.00 -5.25 4,827 28,556 +146
Oct14 140312 896.00 897.50 891.00 892.50 -5.00 1,360 16,821 +328
Nov14 140312 892.50 895.50 889.25 890.50 -5.00 803 17,767 -17
Dec14 140312 894.25 894.25 887.00 888.75 -4.75 11,021 58,204 +190
Total Volume and Open Interest 186,268 472,499 -4,450
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140312 2.281 2.393 2.270 2.371 +0.088 331 1,343 -79
May14 140312 2.189 2.282 2.189 2.268 +0.074 236 1,246 -6
Jun14 140312 2.121 2.175 2.121 2.175 +0.056 52 865 +32
Jul14 140312 2.073 2.115 2.073 2.104 +0.054 75 603 +19
Aug14 140312 2.028 2.045 2.020 2.035 +0.043 25 316 +5
Sep14 140312 1.970 1.978 1.943 1.978 +0.035 18 334 +2
Oct14 140312 1.912 1.927 1.912 1.927 +0.027 15 361 +10
Total Volume and Open Interest 762 5,655 -16
WTI Crude Oil(ICE)
Apr14 140312 99.45 99.60 97.55 97.99 -2.04 26,981 61,529 -2,574
May14 140312 98.98 99.10 97.19 97.68 -1.91 14,288 47,731 +317
Jun14 140312 98.23 98.34 96.67 97.09 -1.76 16,707 95,652 +80
Jul14 140312 97.59 97.59 96.04 96.44 -1.63 4,764 17,454 -537
Aug14 140312 96.59 96.59 95.65 95.78 -1.53 3,742 15,750 +547
Sep14 140312 95.80 95.80 94.60 95.08 -1.45 2,326 37,116 -416
Oct14 140312 94.59 94.59 93.95 94.36 -1.37 703 8,369 -13
Nov14 140312 93.84 93.84 93.27 93.66 -1.29 3,348 11,604 -641
Dec14 140312 93.46 93.46 92.51 92.97 -1.20 6,992 99,975 -3,095
Jan15 140312 92.17 92.17 92.17 92.17 -1.11 3,224 6,721 -1,593
Feb15 140312 91.38 91.38 91.38 91.38 -1.04 105 2,478 -49
Mar15 140312 90.66 90.66 90.66 90.66 -0.97 74 11,632 +1
Apr15 140312 90.02 90.02 90.02 90.02 -0.91 23 674 -7
May15 140312 89.46 89.46 89.46 89.46 -0.85 18 1,000 +11
Jun15 140312 88.98 88.98 88.87 88.97 -0.80 96 25,221 +9
Jul15 140312 88.37 88.37 88.37 88.37 -0.76 0 922 +0
Total Volume and Open Interest 85,309 570,555 -7,545
US Dollar Index(ICE)
Mar14 140312 79.800 79.850 79.550 79.613 -0.122 19,694 43,962 -4,591
Jun14 140312 79.900 79.965 79.650 79.720 -0.125 9,394 14,428 +4,577
Sep14 140312 80.090 80.090 79.820 79.857 -0.138 500 563 +500
Total Volume and Open Interest 29,588 59,030 +486
Australian Dollar(CME)
Mar14 140312 89.73 89.90 89.20 89.82 +0.17 82,503 94,273 -8,208
Jun14 140312 89.17 89.35 88.66 89.27 +0.17 17,737 19,829 +6,754
Sep14 140312 88.65 88.79 88.57 88.72 +0.15 0 12 +0
Total Volume and Open Interest 100,240 114,123 -1,454
British Pound(CME)
Mar14 140312 166.16 166.35 165.68 166.14 -0.12 106,184 184,155 -22,806
Jun14 140312 166.02 166.23 165.57 166.03 -0.12 24,441 71,247 +16,559
Sep14 140312 166.00 166.03 165.77 165.91 -0.12 0 116 +0
Total Volume and Open Interest 130,625 255,587 -6,247
Canadian Dollar(CME)
Mar14 140312 90.03 90.16 89.64 89.92 -0.12 46,716 120,895 -3,274
Jun14 140312 89.83 89.96 89.45 89.73 -0.12 8,919 23,642 +4,271
Sep14 140312 89.50 89.77 89.30 89.54 -0.12 105 2,476 +48
Dec14 140312 89.24 89.51 89.24 89.35 -0.11 20 1,460 +18
Total Volume and Open Interest 55,761 148,993 +1,064
Japanese Yen(CME)
Mar14 140312 97.10 97.52 97.00 97.39 +0.21 117,213 181,240 -14,265
Jun14 140312 97.15 97.56 97.04 97.43 +0.21 23,546 34,924 +16,267
Sep14 140312 97.28 97.48 97.27 97.48 +0.21 6 86 +6
Total Volume and Open Interest 140,767 216,350 +2,007
Swiss Franc(CME)
Mar14 140312 113.91 114.49 113.79 114.39 +0.41 27,211 46,656 -4,632
Jun14 140312 113.97 114.58 113.88 114.47 +0.41 7,299 15,264 +5,258
Sep14 140312 114.03 114.63 114.03 114.57 +0.41 0 24 +0
Total Volume and Open Interest 34,510 62,089 +626
EuroFX(CME)
Mar14 140312 138.59 139.15 138.43 139.03 +0.33 146,483 247,820 -22,489
Jun14 140312 138.59 139.14 138.42 139.02 +0.33 34,743 61,033 +19,815
Sep14 140312 138.60 139.10 138.60 139.02 +0.33 215 6,522 +71
Total Volume and Open Interest 181,445 315,827 -2,600
Mexican Peso(CME)
Mar14 140312 752.00 755.00 750.75 754.00 +0.50 22,459 79,715 -1,474
Apr14 140312 752.25 752.25 752.00 752.25 +0.25      
Total Volume and Open Interest 31,610 130,998 +608
Brazilian Real(CME)
Apr14 140312 420.10 422.05 419.10 421.35 +1.15 233 6,414 +75
May14 140312 417.40 418.50 416.15 418.10 +1.10 0 25 +0
Jun14 140312 413.30 415.15 412.85 414.85 +1.35 9 7,449 +5
Jul14 140312 411.55 411.80 410.20 411.55 +1.35      
Total Volume and Open Interest 242 20,401 +80
30-Year T-Bonds(CBOT)
Mar14 140312 132~310 133~290 132~300 133~220 +0~220 5,871 15,619 -2,594
Jun14 140312 131~130 132~120 131~110 132~050 +0~220 236,545 671,068 -6,343
Sep14 140312 130~290 130~290 130~070 130~290 +0~220 0 9 +0
Total Volume and Open Interest 242,416 686,696 -8,937
10-Year T-Notes(CBOT)
Mar14 140312 125~095 125~260 125~095 125~210 +0~090 14,376 56,540 -3,170
Jun14 140312 123~240 124~070 123~220 124~020 +0~090 888,360 2,366,221 +28,776
Sep14 140312 123~180 123~180 123~090 123~180 +0~090      
Total Volume and Open Interest 902,736 2,422,761 +25,606
5-Year T-Notes(CBOT)
Mar14 140312 120~150 120~222 120~142 120~192 +0~042 9,900 52,747 -5,939
Jun14 140312 119~110 119~196 119~104 119~166 +0~046 511,219 1,881,290 +4,377
Sep14 140312 119~166 119~166 119~120 119~166 +0~046 2 2 +2
Total Volume and Open Interest 521,121 1,934,039 -1,560
2 Year T-Notes(CBOT)
Mar14 140312 110~032 110~032 110~022 110~030 +0~006 5,516 22,414 -4,597
Jun14 140312 109~262 109~274 109~262 109~270 +0~006 125,361 891,793 -4,824
Sep14 140312 109~266 109~266 109~260 109~266 +0~006      
Total Volume and Open Interest 130,877 914,207 -9,421
Eurodollars(CME)
Mar14 140312 99.765 99.768 99.765 99.765 unch 48,694 701,085 -927
Jun14 140312 99.745 99.750 99.745 99.745 unch 61,452 684,314 +5,080
Sep14 140312 99.720 99.725 99.715 99.720 +0.005 84,129 716,476 -9,918
Dec14 140312 99.655 99.665 99.655 99.660 +0.005 184,412 763,203 +21,193
Mar15 140312 99.540 99.560 99.540 99.550 +0.010 261,058 854,901 +17,328
Jun15 140312 99.375 99.405 99.375 99.390 +0.015 226,732 922,587 +4,393
Sep15 140312 99.175 99.215 99.175 99.195 +0.020 163,465 996,113 -3,001
Dec15 140312 98.940 98.985 98.935 98.960 +0.025 189,607 1,259,614 -17,554
Mar16 140312 98.685 98.735 98.675 98.710 +0.030 155,340 874,418 +4,894
Jun16 140312 98.415 98.475 98.415 98.450 +0.030 131,956 618,437 +3,997
Sep16 140312 98.150 98.215 98.150 98.185 +0.030 92,900 422,387 -1,253
Dec16 140312 97.880 97.950 97.880 97.920 +0.035 98,200 475,738 -1,123
Mar17 140312 97.635 97.705 97.635 97.675 +0.035 70,339 353,326 -2,533
Jun17 140312 97.405 97.470 97.400 97.440 +0.040 39,779 231,046 +1,528
Sep17 140312 97.185 97.260 97.185 97.230 +0.045 33,055 160,205 +783
Dec17 140312 96.965 97.055 96.965 97.025 +0.050 27,261 178,368 -2,007
Mar18 140312 96.785 96.860 96.780 96.840 +0.050 20,461 143,200 +1,160
Jun18 140312 96.610 96.685 96.600 96.665 +0.055 15,235 91,444 -624
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140312 142~20 143~22 142~15 143~14 +0~31 856 26,113 -370
Jun14 140312 140~30 142~08 140~28 141~30 +0~31 58,032 466,967 -2,162
Sep14 140312 141~30 141~30 140~31 141~30 +0~31      
Total Volume and Open Interest 58,888 493,080 -2,532
30 Day Federal Funds(CBOT)
Mar14 140312 99.923 99.925 99.920 99.923 -0.003 1,148 47,772 +392
Apr14 140312 99.920 99.920 99.920 99.920 unch 3,399 21,177 -1,560
May14 140312 99.915 99.920 99.915 99.915 unch 448 18,069 +92
Jun14 140312 99.915 99.915 99.910 99.915 unch 637 16,860 -539
Jul14 140312 99.905 99.910 99.905 99.910 unch 489 18,849 +176
Aug14 140312 99.900 99.905 99.900 99.900 unch 66 16,297 -1
Total Volume and Open Interest 15,571 296,089 -889
3-Mth Euro-Yen(CME)
Mar14 140312 99.800 99.800 99.800 99.800 unch      
Jun14 140312 99.805 99.805 99.805 99.805 unch      
Sep14 140312 99.810 99.810 99.810 99.810 unch      
Dec14 140312 99.805 99.805 99.805 99.805 unch      
Mar15 140312 99.805 99.805 99.805 99.805 unch      
Jun15 140312 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140312 99.795 99.795 99.795 99.795 unch      
Dec15 140312 99.780 99.780 99.780 99.780 unch      
Mar16 140312 99.640 99.640 99.640 99.640 unch      
Jun16 140312 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140312 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140312 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140312 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140312 99.81 99.81 99.81 99.81 unch      
Jun15 140312 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140312 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140312 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140312 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 423 +0
Japanese Gov't Bonds(SGX)
Jun14 140312 144.76 144.85 144.72 144.79 +0.04 4,436 19,340 +1,543
Sep14 140312 144.22 144.22 144.22 144.22 +0.04      
Dec14 140312 143.65 143.65 143.65 143.65 +0.04      
Total Volume and Open Interest 4,436 19,340 -6,041
Euro-Bund(EUREX)
Jun14 140312 142.45 143.11 142.42 142.83 +0.51 559,944 1,067,350 +12,507
Sep14 140312 141.70 141.70 141.70 141.70 +0.51 0 13 +0
Dec14 140312 141.70 141.70 141.70 141.70 +0.51      
Total Volume and Open Interest 559,944 1,067,363 +12,507
Euro-Bobl(EUREX)
Jun14 140312 125.15 125.41 125.12 125.32 +0.23 408,750 925,876 +5,650
Sep14 140312 125.55 125.55 125.55 125.55 +0.23 1 6 +0
Dec14 140312 125.55 125.55 125.55 125.55 +0.23      
Total Volume and Open Interest 408,751 925,882 +5,650
3-Mth Euribor(EUREX)
Mar14 140312 99.695 99.695 99.695 99.695 unch 1 2,321 -1
Jun14 140312 99.705 99.705 99.705 99.705 unch 200 1,383 +0
Sep14 140312 99.705 99.705 99.705 99.705 unch 3 4,864 +2
Total Volume and Open Interest 373 29,858 +109
Long Gilt(LIFFE)
Mar14 140312 109~31 110~08 109~31 110~04 +0~11 1,671 56,443 -431
Jun14 140312 109~02 109~14 109~01 109~05 +0~12 137,361 369,875 -3,147
Total Volume and Open Interest 139,032 426,318 -3,578
3-Mth Short Sterling(LIFFE)
Mar14 140312 99.48 99.48 99.47 99.47 unch 10,676 270,877 -987
Jun14 140312 99.44 99.45 99.44 99.44 unch 16,508 394,253 -5,008
Sep14 140312 99.37 99.38 99.36 99.38 +0.00 23,782 479,457 +3,652
Dec14 140312 99.23 99.25 99.23 99.25 +0.01 44,876 346,076 +7,234
Mar15 140312 99.06 99.08 99.05 99.07 +0.02 60,545 280,875 +1,270
Jun15 140312 98.86 98.88 98.85 98.88 +0.03 47,242 230,620 -1,071
Total Volume and Open Interest 379,879 3,145,556 +4,811
3-Mth Euribor(LIFFE)
Mar14 140312 99.690 99.695 99.690 99.695 unch 94,250 470,281 -5,607
Jun14 140312 99.700 99.710 99.700 99.705 unch 109,676 481,636 +10,322
Sep14 140312 99.705 99.715 99.705 99.705 unch 72,375 364,131 -14,795
Total Volume and Open Interest 690,519 3,857,324 -78
3-Mth Aus T-Bills(SFE)
Mar14 140312 97.36 97.37 97.35 97.36 -0.01 10,737 63,401 -10,295
Jun14 140312 97.38 97.39 97.37 97.39 +0.01 23,742 163,073 +2,921
Sep14 140312 97.35 97.37 97.33 97.37 +0.02 27,709 166,884 +1,818
Dec14 140312 97.27 97.31 97.25 97.29 +0.02 28,071 142,751 +2,781
Mar15 140312 97.15 97.19 97.13 97.18 +0.03 13,906 116,491 -902
Jun15 140312 96.99 97.03 96.97 97.02 +0.03 4,360 76,213 +76
Sep15 140312 96.83 96.86 96.80 96.85 +0.03 1,191 39,107 -549
Dec15 140312 96.65 96.69 96.64 96.69 +0.03 997 26,606 -60
Mar16 140312 96.50 96.54 96.49 96.54 +0.03 263 3,309 +239
Jun16 140312 96.38 96.38 96.38 96.38 +0.03 0 839 +0
Total Volume and Open Interest 110,976 799,703 -3,971
10-Year Aus T-Bonds(SFE)
Mar14 140312 95.88 95.90 95.86 95.88 unch 80,393 552,778 +829
Jun14 140312 95.81 95.84 95.80 95.82 +0.01 9,786 19,990 +8,151
Total Volume and Open Interest 90,179 572,768 +8,980
3-Year Aus T-Bonds(SFE)
Mar14 140312 97.01 97.04 97.00 97.03 +0.01 160,639 665,752 +6,444
Jun14 140312 96.99 97.03 96.97 97.01 +0.02 7,876 19,426 +2,747
Total Volume and Open Interest 168,515 685,178 +9,191
Gold(CMX)
Apr14 140312 1348.8 1371.3 1345.6 1370.5 +23.8 126,040 188,641 -7,604
Jun14 140312 1349.7 1371.2 1346.0 1370.7 +23.7 19,764 112,441 +13,034
Aug14 140312 1349.0 1371.4 1346.2 1371.0 +23.6 2,400 20,753 +652
Oct14 140312 1351.2 1371.4 1351.2 1371.4 +23.6 314 7,849 +31
Dec14 140312 1357.0 1372.3 1356.8 1372.0 +23.6 1,068 24,727 +59
Feb15 140312 1371.8 1372.8 1371.8 1372.8 +23.6 1 3,338 +1
Apr15 140312 1367.5 1373.6 1367.5 1373.6 +23.5 77 4,644 +75
Jun15 140312 1362.0 1374.8 1362.0 1374.8 +23.5 379 8,498 +47
Aug15 140312 1376.1 1376.1 1376.1 1376.1 +23.4 127 4,807 +50
Oct15 140312 1377.6 1377.6 1377.6 1377.6 +23.4 0 130 +0
Dec15 140312 1366.4 1379.4 1366.4 1379.4 +23.4 456 12,047 +110
Total Volume and Open Interest 152,993 412,459 +7,754
Silver(CMX)
Mar14 140312 2111.5 2132.8 2094.5 2132.8 +54.4 110 579 -15
May14 140312 2086.0 2143.5 2082.0 2135.8 +54.3 40,324 87,270 +336
Jul14 140312 2090.5 2145.0 2087.0 2139.3 +54.5 3,734 12,699 -1,204
Sep14 140312 2121.5 2143.0 2121.5 2142.2 +54.6 2,004 4,474 +472
Dec14 140312 2125.0 2150.0 2117.5 2145.9 +54.7 2,175 13,849 +774
Mar15 140312 2101.0 2149.2 2101.0 2149.2 +54.6 6 1,604 +5
May15 140312 2151.5 2151.5 2151.5 2151.5 +54.6 10 1,002 +8
Total Volume and Open Interest 48,779 136,714 +368
Platinum(NYMEX)
Apr14 140312 1465.2 1481.8 1458.3 1476.3 +11.7 11,573 51,236 -2,545
Jul14 140312 1467.5 1482.8 1459.6 1477.9 +11.8 4,313 16,431 +2,632
Oct14 140312 1469.8 1479.2 1466.8 1479.2 +11.8 0 852 +0
Jan15 140312 1481.0 1481.0 1481.0 1481.0 +11.8 0 11 +0
Total Volume and Open Interest 15,886 68,530 +87
Palladium(NYMEX)
Mar14 140312 776.95 776.95 776.95 776.95 +6.65 4 34 -1
Jun14 140312 114.94 123.79 106.74 121.79 +6.65 3,470 38,910 +326
Sep14 140312 116.19 122.84 116.19 122.84 +6.65 2 2,228 +26
Total Volume and Open Interest 3,476 41,290 +351
Copper(CMX)
Mar14 140312 302.45 305.10 298.80 302.60 -0.50 796 2,380 -338
May14 140312 295.00 298.15 290.80 296.20 +1.00 79,358 101,175 +529
Jul14 140312 294.75 297.70 290.75 295.80 +0.80 6,566 27,279 +433
Sep14 140312 295.30 298.00 291.95 296.15 +0.65 2,445 7,837 +610
Dec14 140312 296.45 298.00 292.15 296.80 +0.60 743 4,918 +266
Total Volume and Open Interest 91,206 150,924 +1,750
DJIA Index(CBOT)
Mar14 140312 16309 16345 16260 16339 +3 218 13,234 -188
Jun14 140312 16200 16271 16200 16271 +5 11 34 +9
Sep14 140312 16202 16202 16202 16202 +5      
Dec14 140312 16123 16123 16123 16123 +5      
Total Volume and Open Interest 229 13,268 -179
E-mini DJIA Index(CBOT)
Mar14 140312 16336 16366 16256 16339 +3 123,912 123,431 -1,575
Jun14 140312 16266 16296 16186 16271 +5 2,368 7,196 +887
Sep14 140312 16197 16202 16197 16202 +5 2 32 +0
Dec14 140312 16123 16123 16123 16123 +5 0 6 +0
Total Volume and Open Interest 126,282 130,665 -688
S & P 500(CME)
Mar14 140312 1865.20 1868.90 1854.20 1867.70 +2.50 7,314 210,921 -2
Jun14 140312 1851.50 1861.00 1847.00 1860.70 +2.60 1,788 7,819 +1,118
Sep14 140312 1854.00 1854.00 1841.90 1853.40 +2.50 0 2,050 +0
Dec14 140312 1846.10 1846.50 1834.50 1846.10 +2.60 0 100 +0
Total Volume and Open Interest 9,102 220,890 +1,116
S & P 500 E-Mini(Globex)
Mar14 140312 1864.75 1869.00 1853.75 1867.75 +2.50 1,167,755 3,080,700 -24,082
Jun14 140312 1857.50 1861.75 1846.75 1860.75 +2.75 67,815 227,903 +39,599
Total Volume and Open Interest 1,235,808 3,311,473 +15,548
NASDAQ 100(CME)
Mar14 140312 3688.00 3708.50 3661.00 3706.80 +18.30 347 16,367 -98
Jun14 140312 3675.00 3701.00 3657.00 3699.80 +18.30 195 826 +189
Sep14 140312 3693.00 3693.00 3675.00 3693.00 +18.00      
Total Volume and Open Interest 542 17,193 +91
NASDAQ 100 E-Mini(Globex)
Mar14 140312 3689.30 3710.00 3661.50 3706.80 +18.30 192,161 453,224 +365
Jun14 140312 3683.30 3702.50 3654.50 3699.80 +18.30 2,392 13,860 +857
Total Volume and Open Interest 194,557 467,161 +1,224
S & P Midcap 400(CME)
Mar14 140312 1372.85 1374.20 1367.50 1374.20 +3.70 0 1,249 +0
Jun14 140312 1371.10 1371.10 1367.10 1371.10 +4.00      
Sep14 140312 1369.10 1369.10 1365.10 1369.10 +4.00      
Total Volume and Open Interest 0 1,249 +0
Volatility Index(CBOE)
Mar14 140312 15.45 16.00 15.24 15.30 -0.25 57,142 118,904 -7,189
Apr14 140312 16.08 16.50 15.90 15.95 -0.15 47,013 96,980 +6,741
May14 140312 16.67 16.98 16.53 16.60 -0.10 20,035 46,663 +1,153
Jun14 140312 17.17 17.50 17.07 17.15 -0.05 9,210 30,311 +770
Total Volume and Open Interest 148,684 359,299 +1,543
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140312 15035 15060 14685 14815 -215 34,908 55,116 -8,452
Jun14 140312 15035 15055 14685 14815 -215 22,191 27,332 +18,570
Total Volume and Open Interest 57,099 82,448 +10,118
Nikkei 225(SGX)
Mar14 140312 15220 15225 14795 14810 -405 124,211 244,638 -17,908
Jun14 140312 15145 15145 14715 14730 -405 40,147 52,749 +23,900
Sep14 140312 14710 14710 14710 14710 -405 2 2,206 +0
Total Volume and Open Interest 164,831 345,266 +6,118
CAC 40(EURONEXT)
Mar14 140312 4338.0 4338.5 4272.5 4307.0 -42.5 127,745 312,092 +5,147
Apr14 140312 4333.0 4333.0 4268.5 4299.5 -42.0 3,486 4,449 +26
May14 140312 4288.0 4288.0 4206.5 4238.0 -40.0      
Total Volume and Open Interest 131,292 317,719 +5,434
Hang Seng Index(HKFE)
Mar14 140312 22036 22049 21852 21906 -319 55,985 94,415 +1,802
Apr14 140312 22024 22024 21850 21902 -315 832 2,164 +463
Total Volume and Open Interest 57,013 101,452 +2,325
DAX(EUREX)
Mar14 140312 9270.0 9274.5 9141.5 9202.0 -95.0 115,790 139,815 -555
Jun14 140312 9289.0 9289.0 9165.0 9224.0 -95.0 1,550 18,558 +883
Sep14 140312 9262.0 9275.5 9188.0 9231.5 -96.0 69 431 +2
Total Volume and Open Interest 117,409 158,804 +330
FT-SE 100(EURONEXT)
Mar14 140312 6643.00 6652.00 6595.50 6626.50 -34.00 131,578 637,831 -2,772
Jun14 140312 6574.00 6595.00 6542.00 6571.00 -34.00 20,615 18,811 +2,185
Sep14 140312 6523.00 6523.00 6523.00 6523.00 -34.00 0 339 +0
Total Volume and Open Interest 152,193 657,086 -587
SPI 200(SFE)
Mar14 140312 5416.0 5430.0 5342.0 5373.0 -42.0 25,600 260,582 +4,238
Jun14 140312 5418.0 5431.0 5347.0 5377.0 -42.0 664 4,855 +600
Sep14 140312 5333.0 5333.0 5333.0 5333.0 -42.0 26 1,393 +26
Total Volume and Open Interest 26,310 269,668 +4,829
FTSE MIB(ISE)
Mar14 140312 20745.00 20840.00 20645.00 20791.00 -71.00 23,513 66,096 -1,107
Jun14 140312 20460.00 20565.00 20375.00 20514.00 -73.00 470 1,125 +69
Sep14 140312 20430.00 20450.00 20429.00 20429.00 -68.00 0 20 +0
Total Volume and Open Interest 23,983 67,241 -1,038
KOSPI 200(KFE)
Mar14 140312 254.95 255.45 250.60 254.90 +1.15 176,709 107,801 +0
Jun14 140312 256.40 256.90 251.90 256.85 +1.55 1,601 11,319 +0
Sep14 140312 255.05 258.15 253.90 258.15 +1.15 0 565 +0
Total Volume and Open Interest 178,310 120,087 +0
GSCI(CME)
Mar14 140312 641.60 644.50 640.25 641.75 -4.90 1,759 5,563 -1,612
Apr14 140312 640.00 642.90 638.75 640.70 -4.30 1,687 3,535 +1,643
May14 140312 639.75 639.75 636.75 639.75 -2.75      
Total Volume and Open Interest 3,446 9,098 +31
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