Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 24, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140324 1404.50 1432.75 1393.25 1425.50 +16.75 115,248 284,981 -6,548
Jul14 140324 1378.50 1403.75 1368.00 1398.75 +16.50 59,810 129,719 -952
Aug14 140324 1321.00 1390.00 1315.00 1338.25 +12.75 5,439 14,065 -7
Sep14 140324 1224.25 1243.25 1224.25 1241.25 +9.50 909 8,086 -25
Nov14 140324 1174.00 1186.00 1168.00 1184.00 +6.75 28,362 160,645 +920
Jan15 140324 1176.00 1189.25 1175.50 1188.00 +6.75 1,735 16,307 -240
Mar15 140324 1179.50 1192.50 1179.50 1191.00 +6.00 326 6,442 +37
May15 140324 1180.25 1195.25 1180.25 1194.00 +5.50 280 3,840 +72
Jul15 140324 1193.25 1199.00 1190.50 1198.00 +6.00 229 4,344 +48
Aug15 140324 1177.50 1177.50 1171.50 1177.50 +6.00 0 8 +0
Sep15 140324 1144.00 1144.00 1137.25 1144.00 +6.75 0 6 +0
Nov15 140324 1125.00 1135.00 1125.00 1134.50 +7.00 200 7,879 +117
Jan16 140324 1134.25 1134.25 1127.25 1134.25 +7.00 0 25 +0
Mar16 140324 1129.25 1129.25 1122.25 1129.25 +7.00 3 5 +0
Total Volume and Open Interest 212,552 636,459 -6,582
Soybean Meal(CBOT)
May14 140324 455.00 466.30 450.20 462.00 +6.10 47,857 154,950 -1,105
Jul14 140324 440.10 449.90 435.60 447.70 +6.80 17,108 64,490 +1,250
Aug14 140324 416.00 425.60 414.50 424.80 +6.00 3,698 13,627 +177
Sep14 140324 394.00 400.80 393.00 400.20 +4.20 1,199 6,481 +109
Oct14 140324 371.30 376.70 369.50 376.20 +3.20 1,378 9,973 -1
Dec14 140324 368.60 373.10 365.50 372.90 +3.20 7,866 47,148 +347
Jan15 140324 370.40 373.00 369.70 372.90 +3.10 172 4,687 -7
Mar15 140324 368.00 373.50 367.90 373.50 +2.80 282 5,870 -73
May15 140324 371.70 373.80 370.30 373.60 +2.40 206 3,079 +41
Jul15 140324 373.10 374.80 371.50 374.80 +2.30 497 1,917 +241
Total Volume and Open Interest 80,268 313,438 +981
Soybean Oil(CBOT)
May14 140324 40.96 41.31 40.40 40.84 -0.18 68,042 142,845 -2,348
Jul14 140324 41.13 41.47 40.98 41.03 -0.16 27,292 71,781 +1,327
Aug14 140324 40.92 41.28 40.85 40.88 -0.12 3,646 10,011 +147
Sep14 140324 40.53 40.80 40.51 40.55 -0.07 1,657 8,774 +49
Oct14 140324 40.03 40.32 39.96 40.06 +0.03 1,712 8,954 +24
Dec14 140324 40.00 40.35 40.00 40.13 +0.08 12,297 46,434 -558
Jan15 140324 40.36 40.36 40.05 40.16 +0.08 331 4,393 -101
Mar15 140324 40.45 40.47 40.13 40.24 +0.05 143 3,463 +24
May15 140324 40.22 40.38 40.14 40.31 +0.07 138 1,747 +12
Jul15 140324 40.25 40.41 40.17 40.41 +0.14 122 755 -33
Total Volume and Open Interest 115,452 300,380 -1,404
Canola(WCE)
May14 140324 439.6 448.7 438.6 448.0 +7.5 13,708 85,101 -1,096
Jul14 140324 449.0 458.2 448.0 457.5 +7.6 10,183 58,582 +687
Nov14 140324 465.8 475.6 465.0 474.9 +8.4 9,326 70,675 +81
Jan15 140324 472.8 482.7 472.5 482.3 +8.9 1,066 14,319 +874
Mar15 140324 480.0 489.5 480.0 489.5 +9.0 63 3,178 +8
Total Volume and Open Interest 34,431 233,916 +608
Corn(CBOT)
May14 140324 479.00 491.00 478.50 490.00 +11.00 102,863 548,999 -5,227
Jul14 140324 484.25 495.25 482.75 494.50 +10.75 37,456 246,102 -4
Sep14 140324 481.00 491.00 480.25 490.50 +9.50 10,299 114,393 +660
Dec14 140324 479.50 488.50 478.50 487.75 +7.75 26,168 319,620 -581
Mar15 140324 487.50 496.00 487.25 495.50 +7.50 1,035 41,355 +192
May15 140324 493.25 501.00 493.25 500.75 +7.50 301 6,850 -6
Jul15 140324 494.50 502.75 494.50 502.50 +8.00 311 8,252 +138
Sep15 140324 486.00 489.50 482.75 489.00 +6.25 34 1,146 -4
Dec15 140324 479.00 485.75 475.00 484.50 +5.25 775 33,065 -117
Mar16 140324 491.00 494.25 485.50 491.50 +6.00 1 350 -1
Total Volume and Open Interest 179,251 1,322,458 -4,946
Wheat(CBOT)
May14 140324 691.75 718.25 687.00 714.50 +21.25 94,704 173,811 +1,345
Jul14 140324 693.75 720.75 688.75 716.75 +21.25 49,660 99,484 +2,498
Sep14 140324 702.50 726.75 696.25 723.50 +21.00 13,638 25,500 -324
Dec14 140324 711.00 736.25 705.75 732.50 +20.50 17,697 42,262 +2,827
Mar15 140324 715.50 741.25 715.50 737.75 +20.25 1,235 10,036 +259
May15 140324 735.50 735.75 717.00 734.00 +17.00 63 517 +12
Total Volume and Open Interest 177,414 355,746 +6,806
Wheat(KCBT)
May14 140324 771.00 797.25 768.00 794.50 +23.25 13,693 66,257 -667
Jul14 140324 766.50 792.75 763.00 790.25 +23.75 11,295 43,150 +1,059
Sep14 140324 768.50 794.00 768.50 791.75 +22.00 3,834 12,484 +590
Dec14 140324 777.00 800.75 775.00 798.25 +20.50 4,270 19,431 +113
Mar15 140324 783.00 797.25 776.25 796.75 +18.75 374 1,762 +95
May15 140324 782.75 785.25 764.25 785.25 +21.00 21 144 +3
Total Volume and Open Interest 33,625 144,260 +1,290
Wheat(MGE)
May14 140324 743.25 766.25 741.25 763.00 +19.75 2,813 26,909 -207
Jul14 140324 738.75 762.00 736.50 759.25 +20.00 3,084 17,605 +172
Sep14 140324 741.50 763.50 740.50 761.00 +19.50 1,660 10,847 +306
Dec14 140324 748.50 770.00 748.00 766.75 +18.00 1,322 10,682 +80
Mar15 140324 753.50 774.25 753.50 772.00 +18.50 293 3,330 +122
Total Volume and Open Interest 9,223 69,787 +482
Oats(CBOT)
May14 140324 415.00 422.50 415.00 417.50 +2.50 520 6,363 -316
Jul14 140324 378.75 380.00 373.50 378.50 +5.00 154 1,411 +22
Sep14 140324 343.00 345.00 336.50 345.00 +8.50 3 134 -1
Dec14 140324 330.00 335.75 327.50 335.75 +8.25 68 1,488 +13
Total Volume and Open Interest 745 9,445 -282
Rough Rice(CBOT)
May14 140324 15.39 15.55 15.39 15.52 +0.10 279 5,958 -54
Jul14 140324 15.49 15.61 15.49 15.60 +0.05 39 740 +24
Sep14 140324 14.28 14.30 14.27 14.30 +0.02 18 948 -4
Nov14 140324 14.35 14.35 14.35 14.35 +0.01 1 279 +1
Total Volume and Open Interest 337 7,926 -33
Live Cattle(CME)
Apr14 140324 144.035 144.650 143.575 144.150 +0.150 26,489 70,293 -5,376
Jun14 140324 135.900 136.900 135.500 136.435 +0.305 29,673 171,840 +762
Aug14 140324 133.130 134.000 132.850 133.735 +0.235 11,107 68,055 +992
Oct14 140324 137.200 138.700 137.000 138.400 +0.865 5,798 33,434 +183
Dec14 140324 138.535 139.800 138.000 139.575 +1.000 3,696 19,562 +410
Feb15 140324 139.035 140.000 138.500 139.850 +0.720 495 5,173 +108
Total Volume and Open Interest 77,631 371,365 -2,900
Feeder Cattle(CME)
Mar14 140324 175.450 176.900 175.330 176.700 +1.665 1,131 2,898 -363
Apr14 140324 174.935 176.750 174.750 176.300 +1.015 2,050 7,332 -285
May14 140324 176.050 177.880 175.950 177.580 +1.080 3,973 19,697 +672
Aug14 140324 177.500 179.185 177.285 178.935 +1.035 2,661 14,936 +451
Sep14 140324 176.600 178.650 176.550 178.535 +1.035 627 2,260 +67
Oct14 140324 176.500 178.235 176.250 178.200 +1.015 651 1,890 +88
Nov14 140324 175.850 177.235 175.600 177.000 +1.000 76 871 +8
Total Volume and Open Interest 11,209 50,196 +650
Lean Hogs(CME)
Apr14 140324 125.750 125.800 123.750 124.650 -1.030 20,179 43,347 -2,031
May14 140324 126.080 126.080 123.700 124.800 -1.485 465 3,887 -114
Jun14 140324 129.750 129.850 127.635 128.200 -2.125 21,016 99,647 +2,719
Jul14 140324 125.850 126.050 124.480 125.700 -0.900 3,888 24,986 +301
Aug14 140324 126.330 126.450 125.000 125.350 -1.550 7,269 44,515 -129
Oct14 140324 104.285 105.535 103.600 105.250 +0.965 6,792 32,177 -910
Dec14 140324 90.650 91.180 89.950 91.135 +0.485 2,367 25,974 -183
Feb15 140324 87.350 87.930 86.580 87.700 +0.350 567 9,138 +2
Total Volume and Open Interest 63,189 290,743 -277
Class III Milk(CME)
Mar14 140324 23.32 23.35 23.26 23.28 -0.01 82 4,710 -14
Apr14 140324 23.60 24.15 23.53 24.09 +0.56 532 4,677 +19
May14 140324 21.77 22.20 21.74 22.09 +0.35 259 4,208 +49
Jun14 140324 20.93 21.00 20.76 20.85 -0.02 135 3,584 +3
Jul14 140324 20.70 20.70 20.44 20.52 -0.08 92 2,427 +49
Total Volume and Open Interest 1,263 29,529 +207
Cocoa(ICE)
May14 140324 2965 2986 2929 2940 -17 12,151 108,785 -1,507
Jul14 140324 2962 2995 2938 2949 -16 4,669 43,905 +647
Sep14 140324 2973 2998 2944 2954 -14 2,962 21,000 -441
Dec14 140324 2975 2995 2945 2953 -14 589 24,839 +70
Mar15 140324 2974 2989 2938 2947 -14 256 14,918 +13
May15 140324 2974 2974 2943 2943 -13 129 3,398 +94
Jul15 140324 2970 2970 2938 2938 -13 0 344 +0
Total Volume and Open Interest 21,466 217,942 -414
Coffee "C"(ICE)
May14 140324 171.15 177.55 166.00 176.40 +5.25 24,316 84,187 -979
Jul14 140324 173.00 179.40 167.95 178.30 +5.25 10,251 37,143 +274
Sep14 140324 174.20 180.90 169.65 180.00 +5.35 3,761 18,348 +51
Dec14 140324 175.65 182.80 171.10 181.95 +5.90 2,233 15,320 +348
Mar15 140324 175.75 184.35 174.00 183.65 +6.65 1,054 7,921 +358
May15 140324 179.90 185.20 179.90 185.00 +7.00 227 2,236 +64
Total Volume and Open Interest 41,938 171,994 +56
Orange Juice(ICE)
May14 140324 152.65 153.05 150.25 151.25 -1.70 675 14,369 -52
Jul14 140324 152.00 152.20 149.75 150.65 -1.55 340 1,879 +315
Sep14 140324 151.90 151.95 149.50 150.50 -1.60 9 793 -3
Nov14 140324 152.10 152.15 150.65 150.65 -1.60 1 182 -1
Jan15 140324 151.70 151.70 151.65 151.65 -1.60 0 15 +0
Mar15 140324 151.65 151.65 151.65 151.65 -1.60      
Total Volume and Open Interest 1,025 17,238 +259
Sugar #11(ICE)
May14 140324 16.74 16.98 16.67 16.84 +0.01 46,147 340,644 -4,093
Jul14 140324 17.16 17.32 17.05 17.21 +0.01 22,513 183,356 +720
Oct14 140324 17.63 17.74 17.49 17.66 +0.01 14,981 114,955 +184
Mar15 140324 18.19 18.42 18.19 18.35 unch 7,434 79,138 -194
May15 140324 18.22 18.35 18.15 18.29 +0.03 2,474 18,741 +326
Jul15 140324 18.08 18.23 18.01 18.16 +0.04 2,529 16,459 +1,311
Oct15 140324 18.23 18.44 18.21 18.37 +0.07 309 14,033 +126
Mar16 140324 18.71 18.82 18.71 18.76 +0.11 185 8,834 +111
Total Volume and Open Interest 96,817 782,303 -1,396
London Cocoa(LCE)
May14 140324 1881 1893 1867 1873 -6 7,288 88,269 -110
Jul14 140324 1881 1891 1867 1873 -6 4,585 62,272 +573
Sep14 140324 1881 1891 1868 1873 -6 4,143 36,106 -384
Dec14 140324 1863 1871 1850 1855 -5 1,627 40,090 -48
Mar15 140324 1853 1862 1841 1846 -5 1,991 42,440 -112
May15 140324 1844 1857 1835 1839 -5 46 2,609 +5
Jul15 140324 1850 1850 1832 1832 -5 0 303 +5
Total Volume and Open Interest 20,315 272,108 -71
London Sugar(LCE)
May14 140324 447.40 452.60 445.20 450.20 +1.50 3,181 29,736 +15
Aug14 140324 459.70 465.00 457.90 462.40 +0.70 1,993 21,657 +568
Oct14 140324 467.90 472.30 466.00 470.40 +0.90 596 11,623 +325
Dec14 140324 476.20 480.70 476.20 479.20 +0.90 203 5,694 +254
Mar15 140324 484.80 489.00 484.80 488.00 +0.90 24 5,241 +93
Total Volume and Open Interest 6,003 77,279 +1,264
Cotton(ICE)
May14 140324 93.31 93.75 89.84 90.63 -2.68 8,093 107,129 -66
Jul14 140324 92.95 93.00 89.71 90.55 -2.15 4,099 36,086 +597
Oct14 140324 81.25 81.25 81.25 81.25 -1.15 0 28 +0
Dec14 140324 80.25 80.40 78.78 79.29 -0.96 1,432 37,574 +627
Mar15 140324 80.11 80.15 78.60 79.26 -0.70 166 2,206 +132
May15 140324 79.45 79.45 79.16 79.16 -0.57 3 142 -1
Total Volume and Open Interest 13,813 183,773 +1,307
Lumber(CME)
May14 140324 333.8 335.1 330.0 333.4 -1.6 391 3,934 -73
Jul14 140324 334.8 336.0 331.5 335.3 -2.1 43 465 +1
Sep14 140324 339.0 341.0 337.0 340.0 -2.0 10 123 +3
Nov14 140324 336.4 338.0 336.0 336.0 -1.0 1 67 +0
Total Volume and Open Interest 445 4,589 -69
Crude Oil(NYM)
May14 140324 99.49 100.29 99.05 99.60 +0.14 244,866 345,785 +9,037
Jun14 140324 98.70 99.48 98.29 98.83 +0.18 96,032 207,932 -1,228
Jul14 140324 97.57 98.54 97.42 97.93 +0.18 41,236 92,318 +2,283
Aug14 140324 96.70 97.58 96.53 97.01 +0.18 20,799 59,650 -1,695
Sep14 140324 95.90 96.62 95.70 96.09 +0.18 20,318 84,588 -456
Oct14 140324 94.88 95.65 94.82 95.18 +0.18 6,525 54,190 +310
Nov14 140324 94.04 94.78 94.04 94.34 +0.18 4,415 39,531 -62
Dec14 140324 93.31 94.02 93.21 93.55 +0.17 34,324 208,625 -808
Jan15 140324 92.96 92.97 92.45 92.69 +0.16 1,820 45,084 +27
Feb15 140324 92.24 92.24 91.72 91.87 +0.14 1,141 24,131 -123
Mar15 140324 91.50 91.57 90.97 91.14 +0.13 2,735 30,795 +292
Apr15 140324 90.28 90.87 90.28 90.49 +0.13 417 15,624 +11
May15 140324 89.94 89.94 89.94 89.94 +0.14 620 17,000 +352
Jun15 140324 89.33 89.75 89.23 89.42 +0.13 5,275 47,874 -768
Jul15 140324 88.80 88.80 88.80 88.80 +0.13 486 17,969 +343
Aug15 140324 88.22 88.22 88.22 88.22 +0.11 13 12,175 +0
Total Volume and Open Interest 495,496 1,607,166 -15,273
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140324 99.450 100.275 99.050 99.600 +0.150 6,147 1,336 -5
Jun14 140324 98.400 99.450 98.400 98.825 +0.175 526 934 +105
Jul14 140324 97.600 98.400 97.600 97.925 +0.175 185 659 +48
Aug14 140324 97.150 97.150 97.000 97.000 +0.175 37 140 +18
Sep14 140324 96.175 96.175 95.800 96.100 +0.200 62 19 -40
Oct14 140324 95.025 95.175 95.025 95.175 +0.175 90 335 +6
Nov14 140324 94.350 94.350 94.350 94.350 +0.200 42 104 +42
Dec14 140324 93.550 93.550 93.550 93.550 +0.175 0 143 +0
Total Volume and Open Interest 7,089 3,751 +174
Heating Oil(NYM)
Apr14 140324 292.01 293.50 290.62 291.16 -0.85 23,417 43,311 -1,949
May14 140324 291.25 292.96 290.32 291.02 -0.32 33,914 81,303 +1,068
Jun14 140324 290.36 292.38 289.73 290.62 -0.11 18,809 41,591 -1,625
Jul14 140324 289.83 291.88 289.83 290.46 +0.01 8,140 18,648 +304
Aug14 140324 289.48 291.70 289.48 290.41 +0.09 3,295 12,507 -154
Sep14 140324 289.16 291.56 289.16 290.38 +0.18 2,337 12,193 -15
Oct14 140324 291.05 291.30 289.74 290.26 +0.22 1,568 5,873 +249
Nov14 140324 290.89 290.99 289.54 290.09 +0.23 1,007 5,622 -57
Dec14 140324 289.45 291.16 288.77 289.92 +0.26 3,957 27,304 -439
Jan15 140324 289.71 290.64 288.99 289.52 +0.27 142 6,540 -26
Feb15 140324 289.39 289.39 288.52 288.52 +0.28 98 2,623 +34
Mar15 140324 287.80 287.80 286.93 286.93 +0.23 114 3,232 +14
Apr15 140324 286.00 286.00 285.25 285.25 +0.23 43 1,880 +19
May15 140324 284.15 284.15 283.66 283.66 +0.19 30 1,604 -5
Total Volume and Open Interest 97,436 277,894 -2,582
Gasoline(NYMEX)
Apr14 140324 290.79 293.72 288.30 289.09 -1.70 34,512 50,049 -3,609
May14 140324 289.92 292.85 287.81 288.57 -1.39 43,846 94,061 +1,311
Jun14 140324 286.90 290.01 285.56 286.29 -1.00 18,891 44,720 +16
Jul14 140324 283.79 286.73 282.76 283.47 -0.66 9,995 29,611 +598
Aug14 140324 280.94 283.00 280.18 280.30 -0.34 5,578 21,998 +1,164
Sep14 140324 276.50 279.03 275.96 276.54 -0.12 3,620 17,540 -193
Oct14 140324 263.20 263.72 261.67 262.11 +0.31 1,644 7,976 +478
Nov14 140324 259.20 259.70 257.79 258.36 +0.46 1,214 5,403 +494
Dec14 140324 256.53 257.14 255.10 255.67 +0.33 1,611 13,288 +101
Jan15 140324 255.41 255.41 254.30 254.30 +0.19 327 2,829 +71
Total Volume and Open Interest 121,454 289,163 +366
e-miNY RBOB Gasoline(NYM)
Apr14 140324 289.10 289.10 289.09 289.10 -1.70 0 1 +0
May14 140324 288.60 288.60 288.57 288.60 -1.40      
Jun14 140324 286.30 286.30 286.29 286.30 -1.00      
Jul14 140324 283.50 283.50 283.47 283.50 -0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140324 4.312 4.350 4.262 4.276 -0.037 115,252 57,327 -18,243
May14 140324 4.297 4.341 4.256 4.272 -0.025 64,978 294,558 +4,719
Jun14 140324 4.329 4.370 4.290 4.305 -0.024 14,618 67,621 +1,858
Jul14 140324 4.368 4.404 4.324 4.343 -0.024 11,485 75,728 +1,962
Aug14 140324 4.370 4.399 4.324 4.341 -0.025 5,659 54,284 +1,473
Sep14 140324 4.364 4.381 4.307 4.320 -0.023 5,508 40,830 +486
Oct14 140324 4.366 4.393 4.315 4.333 -0.022 15,723 129,533 +1,560
Nov14 140324 4.429 4.440 4.367 4.382 -0.022 2,515 48,379 +28
Dec14 140324 4.549 4.549 4.492 4.500 -0.024 5,152 64,730 +1,236
Jan15 140324 4.630 4.630 4.567 4.582 -0.024 8,205 59,080 +1,353
Feb15 140324 4.570 4.570 4.531 4.543 -0.023 854 25,104 +90
Mar15 140324 4.477 4.477 4.434 4.447 -0.025 4,703 49,603 +449
Apr15 140324 4.025 4.094 4.025 4.044 -0.015 3,617 55,993 +324
May15 140324 4.032 4.032 4.004 4.020 -0.014 465 16,479 +81
Jun15 140324 4.041 4.047 4.030 4.041 -0.013 176 14,023 -8
Jul15 140324 4.052 4.077 4.051 4.072 -0.012 152 8,137 -62
Total Volume and Open Interest 262,360 1,160,108 -982
Brent Crude Oil(ICE)
May14 140324 107.01 107.50 106.45 106.81 -0.11 205,209 253,639 -6,256
Jun14 140324 106.68 107.29 106.20 106.61 -0.05 133,736 261,422 -2,051
Jul14 140324 106.10 106.93 105.84 106.27 -0.02 41,602 95,581 +2,364
Aug14 140324 105.75 106.45 105.37 105.82 +0.01 21,222 79,393 +1,464
Sep14 140324 105.04 105.85 104.79 105.24 +0.03 18,756 93,888 +1,032
Oct14 140324 104.56 105.30 104.25 104.72 +0.05 9,220 50,081 +691
Nov14 140324 104.15 104.78 103.78 104.26 +0.08 6,528 33,996 +381
Dec14 140324 103.50 104.33 103.32 103.81 +0.10 50,781 178,369 +3,770
Jan15 140324 103.14 103.87 103.12 103.42 +0.11 4,425 35,414 -171
Feb15 140324 103.05 103.05 103.05 103.05 +0.12 1,965 23,677 +435
Mar15 140324 102.67 102.67 102.67 102.67 +0.12 3,160 29,320 +168
Apr15 140324 102.33 102.33 102.33 102.33 +0.11 1,256 14,266 +164
May15 140324 101.97 101.97 101.97 101.97 +0.13 1,110 13,017 +65
Jun15 140324 101.39 102.03 101.15 101.57 +0.13 7,062 61,292 +717
Total Volume and Open Interest 525,069 1,477,900 +3,808
Gas Oil(ICE)
Apr14 140324 894.50 899.50 891.50 895.25 -5.25 55,469 81,834 -2,494
May14 140324 897.00 900.00 892.00 895.50 -5.50 66,334 96,448 +1,040
Jun14 140324 895.25 899.50 892.25 895.50 -5.25 45,301 85,545 +2,768
Jul14 140324 893.00 898.50 891.50 895.00 -5.00 13,679 27,553 -62
Aug14 140324 891.25 897.75 890.75 894.25 -4.75 5,555 31,585 +313
Sep14 140324 891.50 897.00 890.00 893.50 -4.75 7,960 29,641 +105
Oct14 140324 890.25 895.50 889.25 892.25 -4.50 1,966 19,110 +310
Nov14 140324 889.50 894.00 889.50 890.75 -4.25 1,474 19,561 -30
Dec14 140324 887.00 892.25 885.75 889.00 -4.25 10,596 63,718 -470
Jan15 140324 889.25 889.50 886.50 886.50 -4.25 358 10,711 +72
Total Volume and Open Interest 208,692 465,706 +1,552
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140324 2.846 3.024 2.846 2.988 +0.139 272 597 -103
May14 140324 2.600 2.714 2.600 2.667 +0.103 359 1,286 +76
Jun14 140324 2.400 2.462 2.400 2.444 +0.085 226 876 +10
Jul14 140324 2.279 2.290 2.270 2.279 +0.052 178 619 -27
Aug14 140324 2.200 2.201 2.170 2.186 +0.048 80 491 +15
Sep14 140324 2.111 2.111 2.094 2.108 +0.043 8 473 +5
Oct14 140324 2.040 2.040 2.005 2.035 +0.036 6 433 -5
Total Volume and Open Interest 1,149 5,423 -38
WTI Crude Oil(ICE)
May14 140324 99.41 100.29 99.08 99.60 +0.14 45,284 69,167 +1,239
Jun14 140324 98.50 99.47 98.38 98.83 +0.18 30,449 99,730 +888
Jul14 140324 97.74 98.54 97.74 97.93 +0.18 10,289 20,895 +79
Aug14 140324 97.01 97.53 96.92 97.01 +0.18 3,466 14,536 -228
Sep14 140324 96.07 96.51 95.90 96.09 +0.18 3,985 31,519 +1,268
Oct14 140324 95.51 95.51 95.14 95.18 +0.18 1,184 9,583 -42
Nov14 140324 94.66 94.66 94.14 94.34 +0.18 603 11,552 -81
Dec14 140324 93.32 93.94 93.30 93.55 +0.17 6,741 99,683 +370
Jan15 140324 92.69 92.69 92.69 92.69 +0.16 196 8,093 +78
Feb15 140324 91.87 91.87 91.87 91.87 +0.14 213 2,627 -23
Mar15 140324 91.14 91.14 91.14 91.14 +0.13 183 11,722 +10
Apr15 140324 90.49 90.49 90.49 90.49 +0.13 32 645 +17
May15 140324 89.94 89.94 89.94 89.94 +0.14 35 1,017 +0
Jun15 140324 89.35 89.42 89.35 89.42 +0.13 475 26,358 -4
Jul15 140324 88.80 88.80 88.80 88.80 +0.13 39 926 +4
Aug15 140324 88.22 88.22 88.22 88.22 +0.11 26 922 +4
Total Volume and Open Interest 107,019 540,484 +1,971
US Dollar Index(ICE)
Jun14 140324 80.270 80.450 79.900 80.080 -0.180 28,085 49,330 -1,656
Sep14 140324 80.400 80.400 80.175 80.240 -0.180 85 661 -7
Dec14 140324 80.610 80.800 80.285 80.400 -0.195 6 106 -5
Total Volume and Open Interest 28,176 50,097 -1,668
Australian Dollar(CME)
Jun14 140324 90.45 90.98 89.96 90.76 +0.41 74,397 81,314 +631
Sep14 140324 89.49 90.31 89.49 90.20 +0.40 9 54 +1
Dec14 140324 89.64 89.64 89.24 89.64 +0.40 0 7 +0
Total Volume and Open Interest 74,406 81,377 +632
British Pound(CME)
Jun14 140324 164.66 165.27 164.55 164.84 unch 78,804 204,600 -3,407
Sep14 140324 164.56 165.14 164.48 164.72 -0.01 120 302 +35
Dec14 140324 164.59 164.60 164.59 164.59 -0.01 0 69 +0
Total Volume and Open Interest 78,924 204,971 -3,372
Canadian Dollar(CME)
Jun14 140324 88.92 89.24 88.75 89.16 +0.12 53,582 127,376 -179
Sep14 140324 88.70 89.01 88.65 88.98 +0.13 284 3,474 +126
Dec14 140324 88.61 88.85 88.57 88.79 +0.12 82 1,834 +39
Mar15 140324 88.33 88.60 88.33 88.60 +0.12 4 407 +1
Total Volume and Open Interest 53,952 133,288 -13
Japanese Yen(CME)
Jun14 140324 97.85 97.96 97.46 97.85 -0.02 112,741 157,860 +1,971
Sep14 140324 97.71 97.97 97.63 97.91 -0.01 108 214 +12
Dec14 140324 97.74 97.98 97.74 97.96 -0.02 3 67 +2
Total Volume and Open Interest 112,853 158,193 +1,986
Swiss Franc(CME)
Jun14 140324 113.47 113.88 112.86 113.59 +0.21 41,964 48,108 -865
Sep14 140324 113.44 113.75 113.09 113.69 +0.21 17 72 -2
Dec14 140324 113.56 113.81 113.56 113.81 +0.21 0 142 +0
Total Volume and Open Interest 41,981 48,325 -867
EuroFX(CME)
Jun14 140324 137.98 138.75 137.58 138.37 +0.45 209,266 255,178 -253
Sep14 140324 137.91 138.62 137.58 138.36 +0.45 229 6,762 +32
Dec14 140324 137.89 138.39 137.67 138.37 +0.46 20 235 -8
Total Volume and Open Interest 209,515 262,403 -229
Mexican Peso(CME)
Apr14 140324 757.25 757.25 756.00 757.25 +1.25 0 153 +0
May14 140324 755.00 755.00 754.00 755.00 +1.00      
Total Volume and Open Interest 34,378 109,737 -52
Brazilian Real(CME)
Apr14 140324 428.20 430.35 427.85 429.55 +0.05 330 6,528 +82
May14 140324 426.05 426.95 424.65 426.20 +0.10 1 35 -1
Jun14 140324 424.25 424.25 421.30 422.75 -0.10 72 7,438 -1
Jul14 140324 419.30 419.45 419.30 419.30 -0.15      
Total Volume and Open Interest 403 20,514 +80
30-Year T-Bonds(CBOT)
Jun14 140324 132~210 133~110 132~110 133~030 +0~140 354,124 706,161 -270
Sep14 140324 131~270 131~270 131~130 131~270 +0~140 0 9 +0
Dec14 140324 131~270 131~270 131~130 131~270 +0~140      
Total Volume and Open Interest 354,124 706,170 -1,032
10-Year T-Notes(CBOT)
Jun14 140324 123~150 123~170 123~025 123~135 -0~010 1,588,779 2,384,538 -33,207
Sep14 140324 122~160 122~185 122~160 122~160 -0~025      
Dec14 140324 122~155 122~180 122~155 122~155 -0~025      
Total Volume and Open Interest 1,588,779 2,384,538 -66,626
5-Year T-Notes(CBOT)
Mar14 140324 119~240 119~290 119~196 119~260 -0~030 8,563 18,369 -5,963
Jun14 140324 118~266 118~270 118~170 118~234 -0~030 1,041,915 1,985,326 +56,217
Sep14 140324 118~034 118~114 118~034 118~034 -0~080 0 2 +0
Total Volume and Open Interest 1,050,478 2,003,697 +50,254
2 Year T-Notes(CBOT)
Mar14 140324 109~312 110~004 109~302 109~314 -0~010 3,134 15,405 -1,899
Jun14 140324 109~220 109~222 109~196 109~212 -0~010 303,488 957,032 +33,522
Sep14 140324 109~210 109~220 109~210 109~210 -0~010      
Total Volume and Open Interest 306,622 972,437 +31,623
Eurodollars(CME)
Jun14 140324 99.740 99.745 99.740 99.745 +0.005 106,099 755,312 +2,106
Sep14 140324 99.715 99.715 99.705 99.715 unch 148,877 701,836 -4,233
Dec14 140324 99.650 99.650 99.635 99.650 unch 256,738 835,077 +3,631
Mar15 140324 99.520 99.520 99.495 99.515 -0.005 334,236 823,696 +17,844
Jun15 140324 99.330 99.330 99.285 99.310 -0.020 420,267 958,493 -7,440
Sep15 140324 99.095 99.095 99.040 99.070 -0.025 408,664 967,980 -18,428
Dec15 140324 98.825 98.825 98.760 98.790 -0.035 592,465 1,223,451 -28,127
Mar16 140324 98.525 98.530 98.455 98.495 -0.040 475,231 823,360 +31,026
Jun16 140324 98.240 98.240 98.160 98.195 -0.045 545,742 710,427 +22,529
Sep16 140324 97.945 97.945 97.870 97.910 -0.045 371,419 436,895 +13,607
Dec16 140324 97.690 97.690 97.605 97.650 -0.040 456,992 533,893 +144
Mar17 140324 97.460 97.465 97.375 97.425 -0.040 276,666 330,318 +1,875
Jun17 140324 97.240 97.240 97.160 97.215 -0.035 145,276 248,020 -1,648
Sep17 140324 97.055 97.055 96.975 97.035 -0.025 111,656 148,394 -1,911
Dec17 140324 96.865 96.880 96.795 96.860 -0.015 113,655 189,859 +1,875
Mar18 140324 96.700 96.725 96.645 96.710 -0.005 80,479 114,461 +4,848
Jun18 140324 96.550 96.580 96.500 96.565 unch 51,903 111,486 -304
Sep18 140324 96.415 96.450 96.365 96.435 +0.005 45,859 47,877 -1,375
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140320 144~09 144~25 143~14 143~28 +0~14 8,739 7,222 -7,998
Jun14 140324 143~12 144~17 143~00 144~07 +0~27 78,462 480,645 +4,583
Sep14 140324 144~07 144~07 143~12 144~07 +0~27      
Total Volume and Open Interest 78,462 480,645 -2,564
30 Day Federal Funds(CBOT)
Mar14 140324 99.923 99.923 99.920 99.923 unch 2 50,414 -1
Apr14 140324 99.915 99.915 99.915 99.915 unch 1,094 23,975 -333
May14 140324 99.910 99.910 99.910 99.910 unch 1,654 20,299 +173
Jun14 140324 99.900 99.905 99.900 99.905 unch 1,845 23,225 +127
Jul14 140324 99.900 99.905 99.895 99.900 unch 1,811 20,602 +443
Aug14 140324 99.890 99.890 99.890 99.890 unch 99 16,544 -40
Total Volume and Open Interest 38,504 331,031 +7,684
3-Mth Euro-Yen(CME)
Jun14 140324 99.805 99.805 99.805 99.805 unch      
Sep14 140324 99.810 99.810 99.810 99.810 unch      
Dec14 140324 99.805 99.805 99.805 99.805 unch      
Mar15 140324 99.805 99.805 99.805 99.805 unch      
Jun15 140324 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140324 99.795 99.795 99.795 99.795 unch      
Dec15 140324 99.780 99.780 99.780 99.780 unch      
Mar16 140324 99.640 99.640 99.640 99.640 unch      
Jun16 140324 99.500 99.500 99.500 99.500 unch      
Sep16 140324 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140324 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140324 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140324 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140324 99.81 99.81 99.81 99.81 unch      
Jun15 140324 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140324 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140324 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140324 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140324 144.96 145.07 144.87 144.92 -0.08 1,449 18,601 +291
Sep14 140324 144.35 144.35 144.35 144.35 -0.08 2 3 +2
Dec14 140324 143.78 143.78 143.78 143.78 -0.08      
Total Volume and Open Interest 1,451 18,604 +293
Euro-Bund(EUREX)
Jun14 140324 143.03 143.13 142.22 143.03 +0.52 893,012 1,024,418 -30,101
Sep14 140324 141.86 141.86 141.86 141.86 +0.52 8 19 +5
Dec14 140324 140.61 140.61 140.61 140.61 -0.73 0 2 +0
Total Volume and Open Interest 893,020 1,024,439 -30,096
Euro-Bobl(EUREX)
Jun14 140324 125.22 125.29 124.88 125.22 +0.23 776,049 938,246 +4,011
Sep14 140324 125.42 125.42 125.42 125.42 +0.23 0 6 +0
Dec14 140324 125.42 125.42 125.42 125.42 +0.23      
Total Volume and Open Interest 776,049 938,252 +4,011
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140324 99.680 99.680 99.680 99.680 +0.015 6 1,275 +2
Sep14 140324 99.680 99.685 99.680 99.685 +0.020 238 4,928 +212
Total Volume and Open Interest 847 30,171 +326
Long Gilt(LIFFE)
Mar14 140324 110~07 110~24 110~05 110~24 +0~16 234 54,713 -913
Jun14 140324 109~11 109~31 109~03 109~27 +0~16 204,230 376,235 +204
Total Volume and Open Interest 204,464 430,948 -709
3-Mth Short Sterling(LIFFE)
Jun14 140324 99.45 99.46 99.44 99.46 +0.01 84,774 396,616 -3,493
Sep14 140324 99.37 99.39 99.37 99.39 +0.01 93,183 473,659 +9,775
Dec14 140324 99.24 99.25 99.22 99.25 +0.01 112,633 362,095 +2,978
Mar15 140324 99.05 99.07 99.02 99.06 +0.01 167,191 293,485 +2,518
Jun15 140324 98.83 98.85 98.80 98.84 +0.01 138,282 271,162 +7,477
Sep15 140324 98.59 98.62 98.56 98.61 +0.01 125,998 218,623 -4,087
Total Volume and Open Interest 1,323,450 2,971,259 -242,632
3-Mth Euribor(LIFFE)
Jun14 140324 99.665 99.680 99.655 99.680 +0.015 79,198 514,631 +2,806
Sep14 140324 99.670 99.690 99.655 99.685 +0.020 82,427 381,408 +488
Dec14 140324 99.650 99.675 99.640 99.670 +0.020 83,125 387,606 -2,383
Total Volume and Open Interest 859,130 3,508,438 +20,345
3-Mth Aus T-Bills(SFE)
Jun14 140324 97.35 97.36 97.35 97.36 unch 8,250 171,325 +2,122
Sep14 140324 97.31 97.32 97.30 97.31 -0.01 20,329 170,338 -943
Dec14 140324 97.22 97.24 97.21 97.22 -0.01 37,618 149,542 +1,304
Mar15 140324 97.10 97.12 97.09 97.10 -0.01 14,420 113,682 +2,770
Jun15 140324 96.94 96.95 96.92 96.94 unch 8,985 77,975 +2,598
Sep15 140324 96.76 96.78 96.75 96.76 -0.01 3,209 44,441 +584
Dec15 140324 96.59 96.62 96.58 96.59 -0.01 3,031 30,994 +1,127
Mar16 140324 96.44 96.45 96.44 96.44 -0.01 3,155 11,206 +1,790
Jun16 140324 96.30 96.30 96.30 96.30 unch 312 1,282 +211
Sep16 140324 96.14 96.14 96.14 96.14 -0.01 2 681 +2
Total Volume and Open Interest 99,311 771,639 +11,565
10-Year Aus T-Bonds(SFE)
Jun14 140324 95.83 95.86 95.81 95.82 -0.01 79,384 557,144 +6,586
Sep14 140324 95.82 95.82 95.82 95.82 -0.01      
Total Volume and Open Interest 79,384 557,144 +6,586
3-Year Aus T-Bonds(SFE)
Jun14 140324 96.93 96.95 96.90 96.92 -0.01 223,179 602,843 +22,367
Sep14 140324 96.92 96.92 96.92 96.92 -0.01      
Total Volume and Open Interest 223,179 602,843 +22,367
Gold(CMX)
Apr14 140324 1335.0 1335.7 1308.5 1311.2 -24.8 167,021 139,938 -9,756
Jun14 140324 1334.8 1335.6 1308.4 1311.1 -24.9 22,157 159,232 +4,685
Aug14 140324 1332.8 1333.7 1309.0 1311.4 -24.8 2,375 25,647 +393
Oct14 140324 1317.0 1317.0 1310.0 1311.8 -24.8 1,145 7,589 -114
Dec14 140324 1333.3 1333.8 1310.0 1312.3 -24.9 2,602 24,641 -765
Feb15 140324 1320.8 1320.8 1311.2 1313.0 -25.0 195 3,560 +57
Apr15 140324 1320.4 1320.4 1313.8 1313.8 -25.0 438 4,504 -116
Jun15 140324 1315.0 1315.0 1315.0 1315.0 -25.1 825 9,087 +283
Aug15 140324 1316.3 1316.3 1316.3 1316.3 -25.2 15 4,907 +15
Oct15 140324 1317.8 1317.8 1317.8 1317.8 -25.2 0 255 +0
Dec15 140324 1335.4 1335.4 1319.8 1319.8 -25.1 867 11,423 +227
Total Volume and Open Interest 198,633 414,066 -5,119
Silver(CMX)
Mar14 140324 2016.0 2016.0 1991.0 2004.3 -24.3 64 234 -22
May14 140324 2029.0 2031.5 1992.0 2006.7 -24.3 46,874 92,957 +161
Jul14 140324 2030.0 2031.5 1996.5 2010.1 -24.3 930 13,670 +75
Sep14 140324 2025.5 2025.5 2002.0 2012.8 -24.3 542 4,935 +100
Dec14 140324 2037.0 2039.0 2002.5 2016.5 -24.3 705 15,261 +255
Mar15 140324 2020.5 2020.5 2019.7 2019.7 -24.3 109 1,860 +45
May15 140324 2028.0 2028.0 2022.0 2022.0 -24.3 23 1,048 +13
Total Volume and Open Interest 49,973 145,213 +870
Platinum(NYMEX)
Apr14 140324 1433.7 1444.4 1425.8 1431.2 -4.8 15,844 40,795 -2,917
Jul14 140324 1443.0 1445.0 1427.6 1432.9 -4.1 4,532 29,648 +2,996
Oct14 140324 1441.7 1441.7 1434.3 1434.3 -3.8 6 870 +3
Jan15 140324 1436.0 1436.0 1436.0 1436.0 -3.9 0 57 +0
Total Volume and Open Interest 20,392 71,420 +82
Palladium(NYMEX)
Mar14 140324 796.50 802.55 792.60 795.35 +6.60 51 8 -5
Jun14 140324 139.49 147.09 126.79 138.99 +5.05 8,673 39,325 +39
Sep14 140324 141.49 141.84 135.64 139.74 +5.05 52 2,279 -1
Total Volume and Open Interest 8,831 41,756 +39
Copper(CMX)
Mar14 140324 299.00 300.05 298.40 298.95 -0.45 419 1,399 -227
May14 140324 294.70 296.90 292.10 294.55 -0.50 64,664 107,050 +3,473
Jul14 140324 295.10 296.50 292.05 294.30 -0.50 4,165 27,916 +416
Sep14 140324 293.05 295.40 293.05 294.70 -0.45 1,226 9,058 -52
Dec14 140324 293.15 297.40 293.15 295.50 -0.30 506 4,330 -179
Total Volume and Open Interest 71,688 158,251 +3,508
DJIA Index(CBOT)
Jun14 140324 16228 16300 16135 16202 -19 639 3,249 +442
Sep14 140324 16133 16152 16133 16133 -19 0 1 +0
Dec14 140324 16058 16073 16058 16058 -15      
Mar15 140324 15979 15994 15979 15979 -15      
Total Volume and Open Interest 1,432 14,109 -45
E-mini DJIA Index(CBOT)
Mar14 140321 16325 16499 16317 16499 +160 31,159 43,393 -5,312
Jun14 140324 16214 16303 16134 16202 -19 168,700 129,933 +12,166
Sep14 140324 16169 16169 16133 16133 -19 6 82 -1
Dec14 140324 16058 16058 16058 16058 -15 0 6 +0
Total Volume and Open Interest 191,535 171,744 +10,495
S & P 500(CME)
Jun14 140324 1855.40 1866.00 1841.50 1849.40 -7.60 7,294 123,801 +289
Sep14 140324 1850.50 1858.40 1834.90 1842.20 -7.70 37 2,221 -16
Dec14 140324 1834.90 1851.10 1827.60 1834.90 -7.70 0 102 +0
Mar15 140324 1828.30 1844.50 1821.00 1828.30 -7.70      
Total Volume and Open Interest 14,783 266,232 -4,613
S & P 500 E-Mini(Globex)
Jun14 140324 1855.50 1866.00 1841.25 1849.50 -7.50 1,671,773 2,814,864 +58,512
Sep14 140324 1848.50 1858.75 1834.50 1842.25 -7.75 855 3,958 +376
Total Volume and Open Interest 2,017,011 3,893,722 -32,882
NASDAQ 100(CME)
Jun14 140324 3641.80 3656.00 3575.00 3611.00 -28.00 171 6,449 +21
Sep14 140324 3604.30 3604.30 3600.00 3604.30 -27.70      
Dec14 140324 3599.00 3628.80 3599.00 3599.00 -29.80      
Total Volume and Open Interest 171 6,449 -17,456
NASDAQ 100 E-Mini(Globex)
Jun14 140324 3640.30 3657.00 3575.50 3611.00 -28.00 263,321 371,867 +14,238
Sep14 140324 3630.00 3649.30 3574.00 3604.30 -27.70 10 94 +5
Total Volume and Open Interest 302,281 540,402 +2,383
S & P Midcap 400(CME)
Jun14 140324 1364.40 1376.10 1364.40 1364.40 -11.70 0 202 +0
Sep14 140324 1362.40 1374.10 1362.40 1362.40 -11.70      
Dec14 140324 1359.30 1371.00 1359.30 1359.30 -11.70      
Total Volume and Open Interest 215 1,353 -79
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140324 15.90 16.40 15.64 15.95 unch 57,767 146,311 +1,399
May14 140324 16.35 16.79 16.19 16.45 +0.05 28,566 65,673 +3,753
Jun14 140324 16.86 17.20 16.71 16.95 +0.03 10,743 36,347 +243
Total Volume and Open Interest 117,573 320,859 +6,746
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140324 14255 14500 14240 14350 +100 23,160 62,853 +2,075
Sep14 140324 14530 14530 14415 14415 +100 1 1 +1
Total Volume and Open Interest 23,161 62,854 +2,076
Nikkei 225(SGX)
Jun14 140324 14305 14425 14185 14405 +110 97,861 239,731 -2,899
Sep14 140324 14395 14395 14395 14395 +230 0 2,210 +0
Dec14 140324 14325 14325 14325 14325 +235 5 27,415 +5
Total Volume and Open Interest 99,170 289,513 -2,627
CAC 40(EURONEXT)
Apr14 140324 4307.5 4331.0 4263.0 4273.0 -55.5 88,561 225,490 +36,679
May14 140324 4246.0 4269.0 4208.0 4213.5 -55.0 92 40 +25
Jun14 140324 4227.5 4233.0 4171.0 4179.0 -54.5 887 27,171 +980
Total Volume and Open Interest 255,852 440,726 -79,199
Hang Seng Index(HKFE)
Mar14 140324 21405 21811 21405 21811 +377 75,165 100,143 +6,312
Apr14 140324 21380 21840 21380 21790 +380 3,966 12,262 +2,474
Total Volume and Open Interest 79,793 119,228 +9,199
DAX(EUREX)
Mar14 140321 9306.5 9358.0 9288.0 9343.0 +49.5 148,891 49,318 -32,316
Jun14 140324 9204.5 9378.5 9197.5 9204.5 -177.5 84,385 119,436 +11,403
Sep14 140324 9360.0 9367.0 9208.0 9214.5 -177.0 403 1,299 -65
Total Volume and Open Interest 235,218 160,546 +1,831
FT-SE 100(EURONEXT)
Jun14 140324 6457.00 6511.00 6445.50 6455.00 -49.00 101,975 541,954 +101,184
Sep14 140324 6426.50 6442.50 6406.50 6406.50 -49.00 1 360 +10
Dec14 140324 6381.00 6381.00 6381.00 6381.00 -49.00 0 115 +0
Total Volume and Open Interest 261,468 668,169 -3,538
SPI 200(SFE)
Jun14 140324 5326.0 5354.0 5297.0 5348.0 +20.0 44,377 223,916 +7,347
Sep14 140324 5290.0 5304.0 5290.0 5304.0 +20.0 30 1,724 +29
Dec14 140324 5305.0 5305.0 5305.0 5305.0 +20.0 12 1,886 +0
Total Volume and Open Interest 60,107 316,546 -31,794
FTSE MIB(ISE)
Jun14 140324 20675.00 20760.00 20335.00 20373.00 -340.00 35,436 62,597 +11,415
Sep14 140324 20620.00 20635.00 20270.00 20293.00 -343.00 18 50 +7
Dec14 140324 20174.00 20174.00 20174.00 20174.00 -343.00      
Total Volume and Open Interest 92,700 77,828 +3,007
KOSPI 200(KFE)
Jun14 140324 252.20 254.15 251.60 253.20 +1.25 166,240 113,110 +5,781
Sep14 140324 253.60 255.40 253.60 254.50 +1.30 72 938 +118
Dec14 140324 252.65 256.40 252.65 256.40 +1.25 0 426 +0
Total Volume and Open Interest 166,312 114,475 +5,899
GSCI(CME)
Apr14 140324 641.50 643.50 641.50 641.50 +1.50 72 9,041 +24
May14 140324 640.00 641.50 639.75 639.75 +1.35 1 8 +1
Jun14 140324 636.75 638.00 636.75 636.75 +1.65      
Total Volume and Open Interest 73 9,049 +25
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