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 25, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140325 1425.75 1436.00 1416.00 1428.00 +2.50 77,887 276,030 -8,951
Jul14 140325 1399.00 1408.00 1388.50 1401.25 +2.50 42,988 131,094 +1,375
Aug14 140325 1338.25 1345.75 1330.00 1342.25 +4.00 4,706 13,772 -293
Sep14 140325 1240.00 1249.75 1235.00 1246.00 +4.75 1,388 8,296 +210
Nov14 140325 1184.00 1191.25 1178.50 1188.75 +4.75 21,930 159,695 -950
Jan15 140325 1184.00 1195.00 1183.25 1192.75 +4.75 1,490 15,783 -524
Mar15 140325 1189.75 1197.75 1188.50 1196.25 +5.25 294 6,509 +67
May15 140325 1190.25 1201.00 1190.25 1199.00 +5.00 146 3,915 +75
Jul15 140325 1200.00 1204.50 1197.50 1202.75 +4.75 78 4,368 +24
Aug15 140325 1182.25 1182.25 1177.50 1182.25 +4.75 1 9 +1
Sep15 140325 1146.50 1146.50 1144.00 1146.50 +2.50 0 6 +0
Nov15 140325 1133.75 1138.25 1131.25 1137.00 +2.50 129 7,921 +42
Jan16 140325 1136.50 1136.50 1134.25 1136.50 +2.25 0 25 +0
Mar16 140325 1131.50 1131.50 1129.25 1131.50 +2.25 0 5 +0
Total Volume and Open Interest 151,039 627,537 -8,922
Soybean Meal(CBOT)
May14 140325 462.50 467.10 458.60 463.70 +1.70 32,943 152,469 -2,481
Jul14 140325 448.40 451.50 444.30 449.20 +1.50 11,125 65,016 +526
Aug14 140325 424.10 428.00 421.70 426.20 +1.40 3,119 13,756 +129
Sep14 140325 399.70 402.30 397.50 402.00 +1.80 903 6,674 +193
Oct14 140325 375.00 379.00 374.90 378.40 +2.20 635 10,168 +195
Dec14 140325 373.70 375.50 370.10 374.90 +2.00 5,373 48,086 +938
Jan15 140325 371.00 375.30 370.70 374.80 +1.90 83 4,698 +11
Mar15 140325 372.60 375.70 372.20 375.60 +2.10 88 5,850 -20
May15 140325 373.80 376.50 373.60 375.60 +2.00 152 3,107 +28
Jul15 140325 375.00 377.40 374.80 376.90 +2.10 74 1,952 +35
Total Volume and Open Interest 54,563 313,042 -396
Soybean Oil(CBOT)
May14 140325 40.84 41.22 40.64 40.74 -0.10 37,593 140,668 -2,177
Jul14 140325 41.04 41.40 40.83 40.96 -0.07 15,052 71,944 +163
Aug14 140325 40.83 41.25 40.74 40.91 +0.03 3,057 10,639 +628
Sep14 140325 40.55 40.98 40.44 40.66 +0.11 1,068 8,779 +5
Oct14 140325 40.06 40.47 39.99 40.18 +0.12 886 8,856 -98
Dec14 140325 40.21 40.56 40.00 40.25 +0.12 6,511 46,506 +72
Jan15 140325 40.16 40.53 40.16 40.28 +0.12 347 4,485 +92
Mar15 140325 40.28 40.55 40.24 40.35 +0.11 233 3,545 +82
May15 140325 40.34 40.64 40.24 40.36 +0.05 125 1,783 +36
Jul15 140325 40.34 40.66 40.27 40.40 -0.01 16 758 +3
Total Volume and Open Interest 64,898 299,191 -1,189
Canola(WCE)
May14 140325 450.4 459.1 443.9 453.2 +5.2 16,768 89,768 +4,667
Jul14 140325 456.4 468.7 456.4 462.9 +5.4 5,188 60,433 +1,851
Nov14 140325 470.1 485.6 470.1 480.2 +5.3 4,434 72,400 +1,725
Jan15 140325 483.2 492.1 483.2 487.7 +5.4 621 14,644 +325
Mar15 140325 493.9 499.1 493.9 494.9 +5.4 245 3,232 +54
Total Volume and Open Interest 27,453 242,613 +8,697
Corn(CBOT)
May14 140325 489.50 490.00 485.00 486.50 -3.50 86,237 538,907 -10,092
Jul14 140325 493.50 494.50 489.25 491.25 -3.25 39,047 250,787 +4,685
Sep14 140325 489.00 490.50 486.25 488.25 -2.25 8,620 114,038 -355
Dec14 140325 486.50 487.75 484.00 486.25 -1.50 17,297 322,127 +2,507
Mar15 140325 494.50 495.50 492.25 493.75 -1.75 1,590 41,363 +8
May15 140325 499.50 500.75 497.50 499.00 -1.75 663 6,948 +98
Jul15 140325 501.50 502.50 499.25 500.75 -1.75 254 8,348 +96
Sep15 140325 487.75 489.00 487.75 487.75 -1.25 4 1,148 +2
Dec15 140325 483.50 484.50 480.00 483.00 -1.50 1,480 33,149 +84
Mar16 140325 490.00 491.50 490.00 490.00 -1.50 8 351 +1
Total Volume and Open Interest 155,263 1,319,514 -2,944
Wheat(CBOT)
May14 140325 714.75 716.25 706.50 708.25 -6.25 49,016 171,444 -2,367
Jul14 140325 716.75 718.50 708.75 711.75 -5.00 25,461 101,982 +2,498
Sep14 140325 722.25 725.00 715.25 718.75 -4.75 6,376 25,418 -82
Dec14 140325 732.50 734.00 724.25 728.25 -4.25 10,342 44,108 +1,846
Mar15 140325 738.50 738.50 730.00 733.75 -4.00 810 10,138 +102
May15 140325 729.00 734.00 728.00 733.00 -1.00 31 522 +5
Total Volume and Open Interest 92,224 357,865 +2,119
Wheat(KCBT)
May14 140325 794.25 795.75 787.25 791.75 -2.75 9,360 65,965 -292
Jul14 140325 789.00 792.25 783.50 790.25 unch 9,584 45,196 +2,046
Sep14 140325 791.00 793.75 784.00 792.50 +0.75 2,780 12,638 +154
Dec14 140325 795.75 801.00 790.00 800.00 +1.75 4,008 20,442 +1,011
Mar15 140325 797.00 800.00 791.50 799.50 +2.75 75 1,775 +13
May15 140325 787.50 787.50 785.25 786.50 +1.25 1 145 +1
Total Volume and Open Interest 25,820 147,199 +2,939
Wheat(MGE)
May14 140325 761.50 764.75 756.75 763.00 unch 2,551 26,645 -264
Jul14 140325 756.25 761.00 751.75 759.25 unch 2,327 18,498 +893
Sep14 140325 758.25 762.25 754.00 761.00 unch 844 11,176 +329
Dec14 140325 764.50 768.75 760.50 767.75 +1.00 803 10,993 +311
Mar15 140325 770.50 772.50 766.25 772.00 unch 127 3,365 +35
Total Volume and Open Interest 6,663 71,096 +1,309
Oats(CBOT)
May14 140325 417.50 419.00 401.50 402.25 -15.25 390 6,255 -108
Jul14 140325 377.75 378.50 365.50 366.75 -11.75 51 1,443 +32
Sep14 140325 341.25 345.00 339.75 342.50 -2.50 1 135 +1
Dec14 140325 334.75 336.75 332.00 335.00 -0.75 41 1,506 +18
Total Volume and Open Interest 483 9,388 -57
Rough Rice(CBOT)
May14 140325 15.51 15.55 15.33 15.34 -0.19 296 5,937 -21
Jul14 140325 15.49 15.55 15.44 15.45 -0.14 42 763 +23
Sep14 140325 14.26 14.34 14.26 14.34 +0.05 14 949 +1
Nov14 140325 14.38 14.38 14.35 14.38 +0.02 0 279 +0
Total Volume and Open Interest 352 7,929 +3
Live Cattle(CME)
Apr14 140325 144.150 145.400 143.100 144.380 +0.230 13,970 67,104 -3,189
Jun14 140325 136.750 137.185 135.650 136.435 unch 24,021 173,550 +1,710
Aug14 140325 133.825 134.350 133.000 133.900 +0.165 7,484 69,507 +1,452
Oct14 140325 138.485 139.000 137.650 138.575 +0.175 5,423 34,275 +841
Dec14 140325 139.550 140.235 139.050 140.000 +0.425 2,978 19,570 +8
Feb15 140325 140.000 140.300 139.435 140.130 +0.280 415 5,317 +144
Total Volume and Open Interest 54,422 372,341 +976
Feeder Cattle(CME)
Mar14 140325 177.035 177.650 176.950 177.235 +0.535 1,034 2,810 -88
Apr14 140325 176.750 177.850 176.250 177.350 +1.050 1,140 7,103 -229
May14 140325 177.550 178.735 177.250 178.100 +0.520 1,964 19,756 +59
Aug14 140325 179.050 180.080 178.550 179.450 +0.515 1,125 15,102 +166
Sep14 140325 178.580 179.300 178.150 179.150 +0.615 289 2,310 +50
Oct14 140325 178.250 178.950 177.935 178.880 +0.680 283 1,950 +60
Nov14 140325 177.285 178.050 177.235 177.750 +0.750 39 886 +15
Total Volume and Open Interest 5,898 50,235 +39
Lean Hogs(CME)
Apr14 140325 124.480 124.480 121.650 121.650 -3.000 9,452 41,728 -1,619
May14 140325 124.300 124.500 121.800 121.800 -3.000 213 3,891 +4
Jun14 140325 128.250 128.250 125.200 125.200 -3.000 19,009 101,886 +2,239
Jul14 140325 125.450 125.450 122.700 122.700 -3.000 3,363 24,898 -88
Aug14 140325 125.080 125.080 122.350 122.350 -3.000 3,882 44,450 -65
Oct14 140325 105.700 105.700 102.250 102.250 -3.000 3,878 31,609 -568
Dec14 140325 91.200 91.250 89.385 89.800 -1.335 2,415 26,184 +210
Feb15 140325 87.480 87.680 85.900 87.000 -0.700 705 9,393 +255
Total Volume and Open Interest 43,274 291,192 +449
Class III Milk(CME)
Mar14 140325 23.27 23.30 23.23 23.28 unch 79 4,773 +63
Apr14 140325 24.00 24.04 23.76 23.83 -0.26 326 4,759 +82
May14 140325 22.06 22.06 21.83 21.87 -0.22 209 4,230 +22
Jun14 140325 20.80 20.85 20.58 20.59 -0.26 88 3,606 +22
Jul14 140325 20.49 20.49 20.30 20.34 -0.18 79 2,473 +46
Total Volume and Open Interest 1,017 29,875 +346
Cocoa(ICE)
May14 140325 2928 2957 2921 2949 +9 11,074 108,207 -578
Jul14 140325 2935 2969 2930 2961 +12 5,048 45,184 +1,279
Sep14 140325 2944 2974 2935 2968 +14 1,515 20,912 -88
Dec14 140325 2935 2971 2935 2968 +15 497 25,075 +236
Mar15 140325 2943 2965 2943 2963 +16 137 14,918 +0
May15 140325 2938 2961 2938 2959 +16 31 3,382 -16
Jul15 140325 2954 2954 2954 2954 +16 4 344 +0
Total Volume and Open Interest 18,318 218,775 +833
Coffee "C"(ICE)
May14 140325 177.00 177.30 173.65 175.30 -1.10 16,151 84,795 +608
Jul14 140325 178.65 179.05 175.75 177.25 -1.05 6,759 38,578 +1,435
Sep14 140325 180.90 180.90 177.40 178.95 -1.05 2,906 18,408 +60
Dec14 140325 182.80 182.80 179.60 181.05 -0.90 2,318 15,985 +665
Mar15 140325 182.40 183.40 181.20 183.00 -0.65 1,260 8,434 +513
May15 140325 183.20 184.90 182.80 184.55 -0.45 192 2,298 +62
Total Volume and Open Interest 29,717 175,355 +3,361
Orange Juice(ICE)
May14 140325 151.20 151.25 146.70 148.40 -2.85 915 14,352 -17
Jul14 140325 150.10 150.20 146.25 147.80 -2.85 357 2,202 +323
Sep14 140325 146.90 147.95 146.40 147.55 -2.95 17 804 +11
Nov14 140325 147.70 148.05 147.55 147.75 -2.90 0 182 +0
Jan15 140325 148.75 148.75 148.75 148.75 -2.90 0 15 +0
Mar15 140325 148.75 148.75 148.75 148.75 -2.90      
Total Volume and Open Interest 1,289 17,555 +317
Sugar #11(ICE)
May14 140325 16.83 17.01 16.76 16.97 +0.13 55,233 336,390 -4,254
Jul14 140325 17.19 17.38 17.13 17.36 +0.15 22,092 183,474 +118
Oct14 140325 17.66 17.84 17.59 17.82 +0.16 13,639 116,179 +1,224
Mar15 140325 18.31 18.53 18.30 18.52 +0.17 5,361 79,317 +179
May15 140325 18.25 18.45 18.24 18.44 +0.15 949 19,116 +375
Jul15 140325 18.13 18.29 18.11 18.28 +0.12 1,464 16,979 +520
Oct15 140325 18.36 18.48 18.33 18.48 +0.11 909 14,568 +535
Mar16 140325 18.73 18.90 18.72 18.87 +0.11 241 9,003 +169
Total Volume and Open Interest 100,338 781,569 -734
London Cocoa(LCE)
May14 140325 1868 1876 1860 1875 +2 9,785 87,169 -1,100
Jul14 140325 1869 1875 1860 1874 +1 5,360 62,354 +82
Sep14 140325 1867 1875 1860 1873 unch 5,907 35,818 -288
Dec14 140325 1844 1858 1844 1857 +2 2,843 40,380 +290
Mar15 140325 1841 1848 1836 1847 +1 2,081 43,997 +1,557
May15 140325 1829 1842 1829 1841 +2 21 2,597 -12
Jul15 140325 1824 1834 1824 1834 +2 0 303 +0
Total Volume and Open Interest 25,997 273,272 +1,164
London Sugar(LCE)
May14 140325 449.40 454.40 448.00 453.60 +3.40 3,433 28,828 -908
Aug14 140325 461.30 465.80 460.50 465.20 +2.80 2,106 21,614 -43
Oct14 140325 469.00 474.20 468.50 473.60 +3.20 1,372 11,661 +38
Dec14 140325 477.70 483.10 477.70 483.00 +3.80 595 5,716 +22
Mar15 140325 487.70 491.90 487.30 491.90 +3.90 241 5,248 +7
Total Volume and Open Interest 7,901 76,398 -881
Cotton(ICE)
May14 140325 90.83 94.63 89.90 94.11 +3.48 10,067 107,359 +230
Jul14 140325 90.70 94.55 89.88 93.54 +2.99 4,942 37,440 +1,354
Oct14 140325 82.44 82.44 82.21 82.21 +0.96 0 28 +0
Dec14 140325 79.35 80.44 79.00 80.30 +1.01 2,164 38,283 +709
Mar15 140325 79.06 80.20 79.05 79.96 +0.70 389 2,568 +362
May15 140325 79.91 79.91 79.66 79.67 +0.51 3 138 -4
Total Volume and Open Interest 17,567 186,423 +2,650
Lumber(CME)
May14 140325 333.0 335.5 329.8 330.6 -2.8 253 3,934 +0
Jul14 140325 334.9 337.5 332.1 333.7 -1.6 24 470 +5
Sep14 140325 338.8 342.0 336.0 337.5 -2.5 1 124 +1
Nov14 140325 334.0 338.0 332.0 334.0 -2.0 0 67 +0
Total Volume and Open Interest 278 4,595 +6
Crude Oil(NYM)
May14 140325 99.43 100.25 98.80 99.19 -0.41 191,289 342,278 -3,507
Jun14 140325 98.63 99.50 98.14 98.53 -0.30 70,329 208,013 +81
Jul14 140325 97.65 98.56 97.28 97.68 -0.25 25,544 93,049 +731
Aug14 140325 96.80 97.61 96.40 96.79 -0.22 10,411 58,907 -743
Sep14 140325 95.81 96.70 95.54 95.91 -0.18 18,515 83,431 -1,157
Oct14 140325 95.11 95.63 94.82 95.02 -0.16 7,954 53,385 -805
Nov14 140325 94.70 94.85 94.13 94.21 -0.13 4,487 39,556 +25
Dec14 140325 93.46 94.13 93.10 93.44 -0.11 30,405 208,590 -35
Jan15 140325 93.09 93.19 92.59 92.59 -0.10 2,485 45,150 +66
Feb15 140325 92.26 92.26 91.48 91.77 -0.10 2,010 24,029 -102
Mar15 140325 91.36 91.65 91.00 91.04 -0.10 2,301 31,149 +354
Apr15 140325 90.71 90.72 90.40 90.40 -0.09 1,265 16,091 +467
May15 140325 89.86 89.86 89.86 89.86 -0.08 1,408 16,644 -356
Jun15 140325 89.81 89.92 89.34 89.34 -0.08 10,591 48,917 +1,043
Jul15 140325 88.72 88.72 88.72 88.72 -0.08 581 17,777 -192
Aug15 140325 88.14 88.14 88.14 88.14 -0.08 234 12,153 -22
Total Volume and Open Interest 392,794 1,602,386 -4,780
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 140325 99.425 100.250 98.800 99.200 -0.400 5,409 1,580 +244
Jun14 140325 98.600 99.475 98.200 98.525 -0.300 265 768 -166
Jul14 140325 98.500 98.500 97.450 97.675 -0.250 49 684 +25
Aug14 140325 96.600 96.950 96.600 96.800 -0.200 12 148 +8
Sep14 140325 96.500 96.500 95.900 95.900 -0.200 18 26 +7
Oct14 140325 95.025 95.025 95.025 95.025 -0.150 20 351 +16
Nov14 140325 94.200 94.200 94.200 94.200 -0.150 2 106 +2
Dec14 140325 93.450 93.450 93.450 93.450 -0.100 0 143 +0
Total Volume and Open Interest 5,775 3,887 +136
Heating Oil(NYM)
Apr14 140325 291.71 294.19 291.06 292.15 +0.99 21,706 39,769 -3,542
May14 140325 291.39 294.00 290.72 292.08 +1.06 34,943 83,469 +2,166
Jun14 140325 290.52 293.41 290.33 291.64 +1.02 13,848 40,792 -799
Jul14 140325 291.00 293.00 290.69 291.45 +0.99 6,277 19,368 +720
Aug14 140325 290.89 292.79 290.54 291.35 +0.94 3,050 12,824 +317
Sep14 140325 291.29 292.79 290.68 291.25 +0.87 2,328 12,224 +31
Oct14 140325 291.58 292.38 291.06 291.11 +0.85 899 5,809 -64
Nov14 140325 291.37 292.12 290.89 290.89 +0.80 707 5,705 +83
Dec14 140325 290.54 292.03 289.86 290.63 +0.71 2,280 27,296 -8
Jan15 140325 290.24 291.26 290.15 290.15 +0.63 236 6,514 -26
Feb15 140325 289.84 289.84 289.08 289.09 +0.57 200 2,689 +66
Mar15 140325 287.95 287.95 287.48 287.49 +0.56 75 3,262 +30
Apr15 140325 285.76 285.76 285.76 285.76 +0.51 25 1,888 +8
May15 140325 284.19 284.19 284.19 284.19 +0.53 11 1,597 -7
Total Volume and Open Interest 86,785 276,969 -925
Gasoline(NYMEX)
Apr14 140325 289.00 290.81 286.74 288.28 -0.81 31,004 47,296 -2,753
May14 140325 288.47 290.37 286.52 288.17 -0.40 41,857 96,306 +2,245
Jun14 140325 285.97 288.24 284.51 286.25 -0.04 16,890 43,513 -1,207
Jul14 140325 283.85 285.52 281.97 283.75 +0.28 8,134 29,622 +11
Aug14 140325 280.57 282.13 279.03 280.83 +0.53 7,158 22,245 +247
Sep14 140325 276.68 278.65 275.58 277.20 +0.66 4,157 18,309 +769
Oct14 140325 263.26 264.29 261.15 262.86 +0.75 1,219 8,187 +211
Nov14 140325 259.35 260.14 257.69 259.12 +0.76 439 5,573 +170
Dec14 140325 256.86 257.58 255.58 256.43 +0.76 1,111 13,272 -16
Jan15 140325 254.10 255.70 254.10 255.04 +0.74 106 2,774 -55
Total Volume and Open Interest 112,177 288,884 -279
e-miNY RBOB Gasoline(NYM)
Apr14 140325 288.30 288.30 288.28 288.30 -0.80 0 1 +0
May14 140325 288.20 288.20 288.17 288.20 -0.40      
Jun14 140325 286.30 286.30 286.25 286.30 unch      
Jul14 140325 283.80 283.80 283.75 283.80 +0.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140325 4.288 4.430 4.263 4.411 +0.135 70,146 43,599 -13,728
May14 140325 4.281 4.429 4.263 4.414 +0.142 57,226 296,981 +2,423
Jun14 140325 4.300 4.457 4.297 4.443 +0.138 11,101 68,244 +623
Jul14 140325 4.359 4.492 4.346 4.479 +0.136 11,814 78,728 +3,000
Aug14 140325 4.337 4.480 4.337 4.474 +0.133 5,723 55,340 +1,056
Sep14 140325 4.339 4.458 4.339 4.447 +0.127 3,534 40,795 -35
Oct14 140325 4.345 4.465 4.339 4.457 +0.124 13,949 131,765 +2,232
Nov14 140325 4.399 4.514 4.399 4.500 +0.118 3,371 48,575 +196
Dec14 140325 4.508 4.631 4.506 4.616 +0.116 4,735 65,391 +661
Jan15 140325 4.596 4.705 4.596 4.697 +0.115 5,406 59,846 +766
Feb15 140325 4.574 4.651 4.574 4.651 +0.108 496 25,113 +9
Mar15 140325 4.479 4.555 4.479 4.548 +0.101 2,909 50,322 +719
Apr15 140325 4.060 4.100 4.060 4.097 +0.053 4,448 56,345 +352
May15 140325 4.042 4.070 4.040 4.070 +0.050 870 16,564 +85
Jun15 140325 4.070 4.089 4.070 4.089 +0.048 118 14,002 -21
Jul15 140325 4.101 4.120 4.101 4.120 +0.048 112 8,103 -34
Total Volume and Open Interest 196,828 1,158,725 -1,383
Brent Crude Oil(ICE)
May14 140325 106.59 107.48 106.44 106.99 +0.18 167,796 244,125 -9,514
Jun14 140325 106.40 107.27 106.24 106.81 +0.20 111,342 267,234 +5,812
Jul14 140325 105.97 106.92 105.94 106.48 +0.21 34,487 97,074 +1,493
Aug14 140325 105.60 106.42 105.47 106.02 +0.20 16,057 79,433 +40
Sep14 140325 104.96 105.89 104.91 105.44 +0.20 18,319 94,644 +756
Oct14 140325 104.61 105.34 104.56 104.91 +0.19 9,675 49,726 -355
Nov14 140325 103.96 104.87 103.96 104.44 +0.18 5,992 34,479 +483
Dec14 140325 103.72 104.44 103.61 103.98 +0.17 49,039 179,260 +891
Jan15 140325 103.45 104.01 103.31 103.58 +0.16 2,728 35,439 +25
Feb15 140325 103.21 103.21 103.21 103.21 +0.16 1,606 23,521 -156
Mar15 140325 102.84 102.84 102.84 102.84 +0.17 2,955 29,863 +543
Apr15 140325 102.51 102.51 102.51 102.51 +0.18 734 14,419 +153
May15 140325 102.15 102.15 102.15 102.15 +0.18 782 13,103 +86
Jun15 140325 101.49 102.15 101.47 101.76 +0.19 8,408 61,508 +216
Total Volume and Open Interest 449,785 1,477,933 +33
Gas Oil(ICE)
Apr14 140325 893.25 902.50 891.75 901.00 +5.75 47,971 80,403 -1,431
May14 140325 892.75 902.50 892.25 901.00 +5.50 56,486 99,021 +2,573
Jun14 140325 892.25 902.00 892.25 900.50 +5.00 39,494 88,083 +2,538
Jul14 140325 893.00 900.75 891.75 899.75 +4.75 9,958 28,787 +1,234
Aug14 140325 891.75 899.00 891.75 899.00 +4.75 4,724 30,743 -842
Sep14 140325 891.00 898.50 891.00 898.00 +4.50 5,689 29,536 -105
Oct14 140325 889.75 896.75 889.75 896.75 +4.50 1,604 18,951 -159
Nov14 140325 888.50 895.50 888.50 895.25 +4.50 1,261 19,676 +115
Dec14 140325 887.50 893.50 886.75 893.25 +4.25 12,348 63,406 -312
Jan15 140325 886.25 890.50 885.75 890.50 +4.00 866 10,820 +109
Total Volume and Open Interest 180,401 469,426 +3,720
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140325 2.981 2.987 2.940 2.972 -0.016 150 539 -58
May14 140325 2.668 2.685 2.625 2.644 -0.023 126 1,328 +42
Jun14 140325 2.418 2.425 2.412 2.421 -0.023 41 868 -8
Jul14 140325 2.268 2.275 2.252 2.269 -0.010 25 632 +13
Aug14 140325 2.168 2.183 2.168 2.180 -0.006 10 499 +8
Sep14 140325 2.091 2.105 2.091 2.105 -0.003 18 474 +1
Oct14 140325 2.030 2.030 2.007 2.024 -0.011 12 436 +3
Total Volume and Open Interest 385 5,424 +1
WTI Crude Oil(ICE)
May14 140325 99.36 100.26 98.82 99.19 -0.41 29,247 71,060 +1,893
Jun14 140325 98.56 99.50 98.16 98.53 -0.30 18,354 97,003 -2,727
Jul14 140325 97.87 98.52 97.35 97.68 -0.25 5,706 22,028 +1,133
Aug14 140325 97.35 97.52 96.44 96.79 -0.22 1,996 14,470 -66
Sep14 140325 96.43 96.69 95.58 95.91 -0.18 3,830 30,805 -714
Oct14 140325 95.53 95.55 94.72 95.02 -0.16 1,431 9,872 +289
Nov14 140325 94.78 94.78 94.06 94.21 -0.13 576 11,561 +9
Dec14 140325 93.80 94.14 93.13 93.44 -0.11 9,329 100,460 +777
Jan15 140325 92.59 92.59 92.59 92.59 -0.10 252 8,126 +33
Feb15 140325 91.77 91.77 91.77 91.77 -0.10 227 2,605 -22
Mar15 140325 91.04 91.04 91.04 91.04 -0.10 126 11,712 -10
Apr15 140325 90.40 90.40 90.40 90.40 -0.09 20 643 -2
May15 140325 89.86 89.86 89.86 89.86 -0.08 41 994 -23
Jun15 140325 89.34 89.34 89.34 89.34 -0.08 468 26,306 -52
Jul15 140325 88.72 88.72 88.72 88.72 -0.08 2 926 +0
Aug15 140325 88.14 88.14 88.14 88.14 -0.08 2 924 +2
Total Volume and Open Interest 75,363 540,326 -158
US Dollar Index(ICE)
Jun14 140325 80.085 80.420 80.005 80.088 +0.007 20,164 49,250 -80
Sep14 140325 80.305 80.555 80.205 80.253 +0.013 107 622 -39
Dec14 140325 80.385 80.600 80.385 80.412 +0.012 55 160 +54
Total Volume and Open Interest 20,328 50,034 -63
Australian Dollar(CME)
Jun14 140325 90.76 91.23 90.68 91.13 +0.37 72,293 78,758 -2,556
Sep14 140325 90.18 90.57 90.18 90.57 +0.37 32 66 +12
Dec14 140325 89.93 90.01 89.64 90.01 +0.37 0 7 +0
Total Volume and Open Interest 72,325 78,833 -2,544
British Pound(CME)
Jun14 140325 164.85 165.40 164.71 165.21 +0.37 67,188 202,188 -2,412
Sep14 140325 164.87 165.25 164.72 165.09 +0.37 40 288 -14
Dec14 140325 164.96 164.96 164.59 164.96 +0.37 0 69 +0
Total Volume and Open Interest 67,228 202,545 -2,426
Canadian Dollar(CME)
Jun14 140325 89.17 89.47 89.03 89.38 +0.22 80,426 131,774 +4,398
Sep14 140325 88.96 89.27 88.88 89.19 +0.21 185 3,506 +32
Dec14 140325 88.81 89.06 88.79 89.00 +0.21 19 1,852 +18
Mar15 140325 88.80 88.82 88.60 88.81 +0.21 10 415 +8
Total Volume and Open Interest 80,643 137,745 +4,457
Japanese Yen(CME)
Jun14 140325 97.87 97.99 97.60 97.83 -0.02 82,680 156,638 -1,222
Sep14 140325 97.91 97.98 97.67 97.88 -0.03 50 212 -2
Dec14 140325 97.95 97.96 97.95 97.95 -0.01 0 67 +0
Total Volume and Open Interest 82,730 156,969 -1,224
Swiss Franc(CME)
Jun14 140325 113.59 113.69 112.69 113.36 -0.23 21,759 47,604 -504
Sep14 140325 113.29 113.69 113.25 113.46 -0.23 7 73 +1
Dec14 140325 113.57 113.81 113.57 113.57 -0.24 0 142 +0
Total Volume and Open Interest 21,766 47,822 -503
EuroFX(CME)
Jun14 140325 138.37 138.45 137.47 138.25 -0.12 140,894 254,031 -1,147
Sep14 140325 138.31 138.40 137.47 138.25 -0.11 142 6,809 +47
Dec14 140325 138.14 138.37 137.59 138.26 -0.11 2 235 +0
Total Volume and Open Interest 141,041 261,305 -1,098
Mexican Peso(CME)
Apr14 140325 760.50 760.50 757.25 760.50 +3.25 0 153 +0
May14 140325 758.25 758.25 755.00 758.25 +3.25      
Total Volume and Open Interest 28,173 109,470 -267
Brazilian Real(CME)
Apr14 140325 428.80 433.80 428.20 433.15 +3.60 55 6,557 +29
May14 140325 428.80 430.40 425.40 429.80 +3.60 0 35 +0
Jun14 140325 426.40 427.20 422.05 426.35 +3.60 222 7,251 -187
Jul14 140325 422.95 422.95 419.30 422.95 +3.65      
Total Volume and Open Interest 277 20,356 -158
30-Year T-Bonds(CBOT)
Jun14 140325 133~070 133~100 132~210 133~020 -0~010 244,707 706,291 +130
Sep14 140325 132~040 132~040 131~270 132~040 +0~090 0 9 +0
Dec14 140325 132~040 132~040 131~270 132~040 +0~090      
Total Volume and Open Interest 244,707 706,300 +130
10-Year T-Notes(CBOT)
Jun14 140325 123~135 123~180 123~085 123~150 +0~015 984,094 2,392,556 +8,018
Sep14 140325 122~200 122~230 122~045 122~155 -0~005      
Dec14 140325 122~150 122~155 122~150 122~150 -0~005      
Total Volume and Open Interest 984,094 2,392,556 +8,018
5-Year T-Notes(CBOT)
Mar14 140325 119~272 119~306 119~260 119~286 +0~026 234 17,749 -620
Jun14 140325 118~240 118~286 118~216 118~262 +0~026 651,650 1,981,008 -4,318
Sep14 140325 118~062 118~062 118~034 118~062 +0~026 0 2 +0
Total Volume and Open Interest 651,884 1,998,759 -4,938
2 Year T-Notes(CBOT)
Mar14 140325 110~004 110~004 109~314 110~004 +0~010 3,974 14,332 -1,073
Jun14 140325 109~216 109~230 109~212 109~222 +0~010 227,243 949,356 -7,676
Sep14 140325 109~220 109~220 109~210 109~220 +0~010      
Total Volume and Open Interest 231,217 963,688 -8,749
Eurodollars(CME)
Jun14 140325 99.740 99.750 99.740 99.745 unch 87,636 752,390 -2,922
Sep14 140325 99.715 99.725 99.710 99.720 +0.005 159,845 706,416 +4,580
Dec14 140325 99.650 99.665 99.645 99.660 +0.010 244,346 831,506 -3,571
Mar15 140325 99.515 99.535 99.515 99.525 +0.010 251,667 824,168 +472
Jun15 140325 99.310 99.335 99.310 99.325 +0.015 261,949 969,316 +10,823
Sep15 140325 99.070 99.095 99.060 99.085 +0.015 247,175 966,034 -1,946
Dec15 140325 98.790 98.820 98.780 98.810 +0.020 300,154 1,213,091 -10,360
Mar16 140325 98.490 98.535 98.480 98.520 +0.025 205,691 825,325 +1,965
Jun16 140325 98.195 98.240 98.180 98.225 +0.030 233,603 719,892 +9,465
Sep16 140325 97.910 97.960 97.895 97.940 +0.030 174,364 442,811 +5,916
Dec16 140325 97.650 97.695 97.630 97.675 +0.025 226,846 550,475 +16,582
Mar17 140325 97.430 97.470 97.410 97.450 +0.025 122,609 341,807 +11,489
Jun17 140325 97.215 97.255 97.195 97.240 +0.025 80,115 244,060 -3,960
Sep17 140325 97.035 97.070 97.010 97.055 +0.020 54,246 148,132 -262
Dec17 140325 96.870 96.890 96.830 96.875 +0.015 61,258 189,070 -789
Mar18 140325 96.710 96.735 96.685 96.720 +0.010 44,429 114,760 +299
Jun18 140325 96.565 96.590 96.535 96.570 +0.005 40,072 112,139 +653
Sep18 140325 96.440 96.460 96.405 96.435 unch 24,636 47,762 -115
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 140325 144~14 144~18 143~10 144~01 -0~06 62,841 482,815 +2,170
Sep14 140325 144~01 144~07 144~01 144~01 -0~06      
Total Volume and Open Interest 62,841 482,815 +2,170
30 Day Federal Funds(CBOT)
Mar14 140325 99.920 99.923 99.920 99.923 unch 869 50,897 +483
Apr14 140325 99.920 99.920 99.915 99.915 unch 1,887 24,165 +190
May14 140325 99.910 99.910 99.910 99.910 unch 749 19,804 -495
Jun14 140325 99.905 99.910 99.905 99.905 unch 1,275 23,345 +120
Jul14 140325 99.900 99.905 99.895 99.900 unch 1,598 21,860 +1,258
Aug14 140325 99.890 99.895 99.890 99.890 unch 110 16,490 -54
Total Volume and Open Interest 15,299 333,838 +2,807
3-Mth Euro-Yen(CME)
Jun14 140325 99.805 99.805 99.805 99.805 unch      
Sep14 140325 99.810 99.810 99.810 99.810 unch      
Dec14 140325 99.805 99.805 99.805 99.805 unch      
Mar15 140325 99.805 99.805 99.805 99.805 unch      
Jun15 140325 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140325 99.795 99.795 99.795 99.795 unch      
Dec15 140325 99.780 99.780 99.780 99.780 unch      
Mar16 140325 99.640 99.640 99.640 99.640 unch      
Jun16 140325 99.500 99.500 99.500 99.500 unch      
Sep16 140325 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140325 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140325 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140325 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140325 99.81 99.81 99.81 99.81 unch      
Jun15 140325 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140325 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140325 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140325 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140325 144.93 145.02 144.89 144.91 -0.01 508 18,661 +60
Sep14 140325 144.34 144.34 144.34 144.34 -0.01 1 4 +1
Dec14 140325 143.77 143.77 143.77 143.77 -0.01      
Total Volume and Open Interest 509 18,665 +61
Euro-Bund(EUREX)
Jun14 140325 143.09 143.32 143.04 143.24 +0.21 893,012 1,030,135 +5,717
Sep14 140325 141.94 142.06 141.94 142.06 +0.20 8 19 +0
Dec14 140325 140.82 140.82 140.82 140.82 +0.21 0 2 +0
Total Volume and Open Interest 893,020 1,030,156 +5,717
Euro-Bobl(EUREX)
Jun14 140325 125.24 125.39 125.21 125.35 +0.13 776,049 939,017 +771
Sep14 140325 125.55 125.55 125.55 125.55 +0.13 0 6 +0
Dec14 140325 125.55 125.55 125.55 125.55 +0.13      
Total Volume and Open Interest 776,049 939,023 +771
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140325 99.695 99.700 99.695 99.700 +0.020 6 1,275 +0
Sep14 140325 99.690 99.705 99.690 99.705 +0.020 238 4,878 -50
Total Volume and Open Interest 847 30,291 +120
Long Gilt(LIFFE)
Mar14 140325 110~19 110~22 110~19 110~20 -0~04 2,632 54,519 -194
Jun14 140325 110~00 110~02 109~18 109~23 -0~03 123,599 365,322 -10,913
Total Volume and Open Interest 126,231 419,841 -11,107
3-Mth Short Sterling(LIFFE)
Jun14 140325 99.46 99.46 99.45 99.46 0.00 27,456 406,158 +9,542
Sep14 140325 99.39 99.40 99.38 99.39 unch 30,307 473,284 -375
Dec14 140325 99.25 99.27 99.23 99.25 0.00 35,606 358,397 -3,698
Mar15 140325 99.05 99.08 99.04 99.05 -0.01 64,200 276,882 -16,603
Jun15 140325 98.85 98.87 98.82 98.83 -0.01 62,279 269,296 -1,866
Sep15 140325 98.62 98.65 98.59 98.61 0.00 51,810 214,790 -3,833
Total Volume and Open Interest 537,675 3,025,420 +54,161
3-Mth Euribor(LIFFE)
Jun14 140325 99.680 99.710 99.675 99.700 +0.020 78,910 509,315 -5,316
Sep14 140325 99.680 99.715 99.675 99.705 +0.020 58,801 392,195 +10,787
Dec14 140325 99.665 99.705 99.665 99.695 +0.025 60,430 392,712 +5,106
Total Volume and Open Interest 551,498 3,533,526 +25,088
3-Mth Aus T-Bills(SFE)
Jun14 140325 97.36 97.37 97.35 97.37 +0.01 4,746 170,217 -1,108
Sep14 140325 97.30 97.33 97.30 97.32 +0.01 10,496 170,951 +613
Dec14 140325 97.21 97.24 97.21 97.24 +0.02 15,333 150,338 +796
Mar15 140325 97.09 97.12 97.08 97.12 +0.02 15,179 119,755 +6,073
Jun15 140325 96.93 96.96 96.92 96.96 +0.02 7,979 78,428 +453
Sep15 140325 96.75 96.78 96.74 96.78 +0.02 10,895 49,482 +5,041
Dec15 140325 96.58 96.62 96.57 96.62 +0.03 3,458 31,484 +490
Mar16 140325 96.43 96.47 96.42 96.47 +0.03 1,984 11,504 +298
Jun16 140325 96.27 96.31 96.27 96.31 +0.01 13 1,270 -12
Sep16 140325 96.11 96.15 96.11 96.15 +0.01 1 682 +1
Total Volume and Open Interest 70,084 784,284 +12,645
10-Year Aus T-Bonds(SFE)
Jun14 140325 95.81 95.88 95.80 95.87 +0.05 48,724 547,348 -9,796
Sep14 140325 95.87 95.87 95.87 95.87 +0.05      
Total Volume and Open Interest 48,724 547,348 -9,796
3-Year Aus T-Bonds(SFE)
Jun14 140325 96.92 96.96 96.89 96.96 +0.04 150,091 607,835 +4,992
Sep14 140325 96.96 96.96 96.96 96.96 +0.04      
Total Volume and Open Interest 150,091 607,835 +4,992
Gold(CMX)
Apr14 140325 1309.7 1318.0 1306.0 1311.4 +0.2 148,313 124,426 -15,512
Jun14 140325 1309.2 1317.7 1305.9 1311.4 +0.3 50,866 166,701 +7,469
Aug14 140325 1313.5 1316.8 1307.2 1311.7 +0.3 3,210 26,124 +477
Oct14 140325 1311.8 1317.7 1308.5 1312.0 +0.2 679 7,695 +106
Dec14 140325 1310.5 1318.0 1308.0 1312.5 +0.2 2,592 25,081 +440
Feb15 140325 1315.0 1317.7 1313.2 1313.2 +0.2 95 3,634 +74
Apr15 140325 1317.9 1317.9 1314.0 1314.0 +0.2 100 4,604 +100
Jun15 140325 1319.6 1319.6 1315.2 1315.2 +0.2 192 9,218 +131
Aug15 140325 1320.4 1320.4 1316.5 1316.5 +0.2 53 4,947 +40
Oct15 140325 1317.9 1317.9 1317.9 1317.9 +0.1 0 255 +0
Dec15 140325 1320.3 1320.3 1319.8 1319.8 unch 786 11,482 +59
Total Volume and Open Interest 209,636 407,487 -6,579
Silver(CMX)
Mar14 140325 2012.0 2012.0 1995.5 1995.5 -8.8 50 194 -40
May14 140325 1995.0 2021.5 1990.5 1997.9 -8.8 28,419 92,938 -19
Jul14 140325 1995.5 2022.5 1995.0 2001.4 -8.7 832 13,781 +111
Sep14 140325 2004.5 2020.0 2004.1 2004.1 -8.7 155 5,010 +75
Dec14 140325 2006.5 2024.0 2006.5 2007.8 -8.7 111 15,244 -17
Mar15 140325 2015.5 2020.0 2011.0 2011.0 -8.7 13 1,861 +1
May15 140325 2013.2 2013.2 2013.2 2013.2 -8.8 0 1,048 +0
Total Volume and Open Interest 30,185 145,380 +167
Platinum(NYMEX)
Apr14 140325 1430.5 1437.0 1420.0 1420.9 -10.3 10,806 37,026 -3,769
Jul14 140325 1431.5 1438.1 1421.6 1422.6 -10.3 5,499 33,561 +3,913
Oct14 140325 1436.1 1436.1 1424.7 1424.7 -9.6 2 871 +1
Jan15 140325 1426.4 1426.4 1426.4 1426.4 -9.6 0 57 +0
Total Volume and Open Interest 16,360 71,547 +127
Palladium(NYMEX)
Mar14 140325 789.40 789.40 789.40 789.40 -5.95 30 35 +27
Jun14 140325 138.99 142.14 127.84 134.04 -4.95 9,679 39,040 -285
Sep14 140325 131.34 134.69 130.34 134.69 -5.05 210 2,303 +24
Total Volume and Open Interest 9,922 41,523 -233
Copper(CMX)
Mar14 140325 299.25 306.35 299.25 304.55 +5.60 283 1,286 -113
May14 140325 294.35 304.55 293.95 300.55 +6.00 44,526 103,052 -3,998
Jul14 140325 294.30 301.35 293.80 300.15 +5.85 2,537 28,443 +527
Sep14 140325 294.70 301.55 294.70 300.60 +5.90 344 9,057 -1
Dec14 140325 299.05 301.65 297.75 301.35 +5.85 224 4,426 +96
Total Volume and Open Interest 48,303 154,746 -3,505
DJIA Index(CBOT)
Jun14 140325 16215 16330 16215 16298 +96 162 3,212 -37
Sep14 140325 16229 16229 16133 16229 +96 0 1 +0
Dec14 140325 16154 16154 16058 16154 +96      
Mar15 140325 16075 16075 15979 16075 +96      
Total Volume and Open Interest 162 3,213 -10,896
E-mini DJIA Index(CBOT)
Mar14 140321 16325 16499 16317 16499 +160 31,159 43,393 -5,312
Jun14 140325 16209 16331 16192 16298 +96 185,327 126,698 -3,235
Sep14 140325 16204 16243 16204 16229 +96 6 83 +1
Dec14 140325 16154 16154 16154 16154 +96 0 6 +0
Total Volume and Open Interest 185,333 126,787 -44,957
S & P 500(CME)
Jun14 140325 1850.30 1864.30 1848.00 1859.30 +9.90 10,869 123,352 -449
Sep14 140325 1852.10 1854.20 1841.20 1852.10 +9.90 3 2,221 +0
Dec14 140325 1844.70 1846.90 1833.90 1844.70 +9.80 0 102 +0
Mar15 140325 1838.10 1840.30 1827.30 1838.10 +9.80      
Total Volume and Open Interest 10,872 125,675 -140,557
S & P 500 E-Mini(Globex)
Jun14 140325 1850.25 1864.50 1848.00 1859.25 +9.75 1,750,423 2,815,873 +1,009
Sep14 140325 1843.50 1857.25 1841.00 1852.00 +9.75 1,273 3,965 +7
Total Volume and Open Interest 1,751,742 2,820,500 -1,073,222
NASDAQ 100(CME)
Jun14 140325 3613.50 3652.00 3592.00 3623.80 +12.80 2,844 8,045 +1,596
Sep14 140325 3616.50 3635.00 3590.00 3616.50 +12.20      
Dec14 140325 3611.30 3611.30 3599.00 3611.30 +12.30      
Total Volume and Open Interest 2,844 8,045 +1,596
NASDAQ 100 E-Mini(Globex)
Jun14 140325 3613.50 3652.00 3591.00 3623.80 +12.80 379,137 372,019 +152
Sep14 140325 3600.00 3643.50 3582.30 3616.50 +12.20 76 92 -2
Total Volume and Open Interest 379,215 372,128 -168,274
S & P Midcap 400(CME)
Jun14 140325 1369.40 1369.40 1364.40 1369.40 +5.00 74 274 +72
Sep14 140325 1367.40 1367.40 1362.40 1367.40 +5.00      
Dec14 140325 1364.30 1364.30 1359.30 1364.30 +5.00      
Total Volume and Open Interest 74 274 -1,079
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140325 15.90 16.02 15.60 15.70 -0.25 79,845 144,675 -1,636
May14 140325 16.41 16.54 16.20 16.25 -0.20 40,506 68,689 +3,016
Jun14 140325 16.90 17.10 16.75 16.85 -0.10 17,244 36,966 +619
Total Volume and Open Interest 172,886 322,766 +1,907
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140325 14345 14490 14270 14410 +60 12,092 63,150 +297
Sep14 140325 14475 14475 14415 14475 +60 0 1 +0
Total Volume and Open Interest 12,092 63,151 +297
Nikkei 225(SGX)
Jun14 140325 14410 14450 14215 14265 -140 31,698 238,343 -1,388
Sep14 140325 14300 14300 14260 14260 -135 0 2,210 +0
Dec14 140325 14185 14185 14185 14185 -140 0 27,415 +0
Total Volume and Open Interest 31,802 288,176 -1,337
CAC 40(EURONEXT)
Apr14 140325 4294.0 4364.0 4288.0 4342.0 +69.0 120,644 248,452 +22,962
May14 140325 4233.0 4298.5 4233.0 4281.5 +68.0 90 106 +66
Jun14 140325 4195.0 4268.0 4193.5 4247.0 +68.0 391 27,032 -139
Total Volume and Open Interest 136,435 387,386 -53,340
Hang Seng Index(HKFE)
Mar14 140325 21802 21811 21701 21739 -72 67,844 101,695 +1,552
Apr14 140325 21794 21794 21676 21735 -55 6,135 14,952 +2,690
Total Volume and Open Interest 74,771 123,998 +4,770
DAX(EUREX)
Mar14 140321 9306.5 9358.0 9288.0 9343.0 +49.5 148,891 49,318 -32,316
Jun14 140325 9240.0 9403.0 9233.5 9344.0 +139.5 84,385 123,324 +3,888
Sep14 140325 9248.0 9406.0 9248.0 9353.5 +139.0 403 1,316 +17
Total Volume and Open Interest 235,218 124,640 -35,906
FT-SE 100(EURONEXT)
Jun14 140325 6474.50 6569.00 6467.00 6537.00 +82.00 121,726 573,424 +31,470
Sep14 140325 6484.00 6488.50 6482.00 6488.50 +82.00 20 361 +1
Dec14 140325 6462.00 6462.00 6462.00 6462.00 +81.00 20 115 +0
Total Volume and Open Interest 133,894 672,277 +4,108
SPI 200(SFE)
Jun14 140325 5347.0 5353.0 5302.0 5338.0 -10.0 30,178 223,223 -693
Sep14 140325 5295.0 5295.0 5295.0 5295.0 -9.0 19 1,741 +17
Dec14 140325 5296.0 5296.0 5296.0 5296.0 -9.0 20 1,906 +20
Total Volume and Open Interest 30,423 229,736 -86,810
FTSE MIB(ISE)
Jun14 140325 20440.00 20655.00 20385.00 20522.00 +149.00 24,848 63,356 +759
Sep14 140325 20390.00 20565.00 20380.00 20442.00 +149.00 6 50 +0
Dec14 140325 20323.00 20323.00 20323.00 20323.00 +149.00      
Total Volume and Open Interest 24,854 63,406 -14,422
KOSPI 200(KFE)
Jun14 140325 253.50 253.80 252.15 252.95 -0.25 108,746 112,015 -1,095
Sep14 140325 254.15 255.00 254.00 254.30 -0.20 31 964 +26
Dec14 140325 256.15 256.15 256.15 256.15 -0.25 0 426 +0
Total Volume and Open Interest 166,312 114,475 +0
GSCI(CME)
Apr14 140325 644.00 645.00 641.00 642.00 +0.50 128 9,083 +42
May14 140325 640.50 643.00 639.00 640.50 +0.75 21 7 -1
Jun14 140325 637.50 640.25 636.25 637.50 +0.75      
Total Volume and Open Interest 149 9,090 +41
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!!!