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 26, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140326 1426.00 1441.75 1420.75 1440.00 +12.00 79,050 270,792 -5,238
Jul14 140326 1399.50 1411.75 1394.25 1410.00 +8.75 42,931 132,215 +1,121
Aug14 140326 1345.00 1350.00 1334.50 1348.75 +6.50 5,314 12,833 -939
Sep14 140326 1242.50 1252.00 1242.50 1251.25 +5.25 1,153 8,281 -15
Nov14 140326 1186.00 1194.00 1184.50 1193.25 +4.50 19,085 160,584 +889
Jan15 140326 1190.25 1198.25 1190.00 1197.75 +5.00 1,129 15,721 -62
Mar15 140326 1196.00 1201.25 1193.50 1200.75 +4.50 375 6,563 +54
May15 140326 1196.25 1203.75 1196.00 1203.00 +4.00 565 4,070 +155
Jul15 140326 1200.00 1207.50 1198.75 1206.75 +4.00 75 4,373 +5
Aug15 140326 1186.25 1186.25 1182.25 1186.25 +4.00 0 9 +0
Sep15 140326 1148.25 1148.25 1146.50 1148.25 +1.75 0 6 +0
Nov15 140326 1137.00 1139.25 1132.50 1138.75 +1.75 80 7,926 +5
Jan16 140326 1138.75 1138.75 1136.50 1138.75 +2.25 0 25 +0
Mar16 140326 1133.50 1133.50 1131.50 1133.50 +2.00 0 5 +0
Total Volume and Open Interest 149,760 623,513 -4,024
Soybean Meal(CBOT)
May14 140326 463.60 469.80 461.00 469.10 +5.40 31,488 150,166 -2,303
Jul14 140326 448.20 453.40 445.90 453.20 +4.00 13,371 64,204 -812
Aug14 140326 425.90 429.60 422.90 429.40 +3.20 2,629 14,035 +279
Sep14 140326 399.60 405.00 399.60 405.00 +3.00 1,065 6,897 +223
Oct14 140326 377.30 380.70 376.00 380.50 +2.10 619 10,169 +1
Dec14 140326 374.00 377.50 372.90 377.30 +2.40 3,588 48,230 +144
Jan15 140326 374.10 377.30 373.10 377.20 +2.40 161 4,707 +9
Mar15 140326 374.60 377.90 374.40 377.60 +2.00 95 5,832 -18
May15 140326 374.80 378.00 373.40 377.50 +1.90 324 3,208 +101
Jul15 140326 374.50 378.90 373.50 378.50 +1.60 60 1,987 +35
Total Volume and Open Interest 53,400 310,701 -2,341
Soybean Oil(CBOT)
May14 140326 40.71 41.05 40.57 40.73 -0.01 29,253 140,115 -553
Jul14 140326 40.96 41.26 40.80 40.96 unch 12,744 71,991 +47
Aug14 140326 40.91 41.08 40.69 40.85 -0.06 2,336 10,691 +52
Sep14 140326 40.66 40.76 40.42 40.57 -0.09 1,269 8,821 +42
Oct14 140326 40.17 40.42 39.89 40.12 -0.06 741 8,886 +30
Dec14 140326 40.22 40.50 39.96 40.19 -0.06 5,840 47,840 +1,334
Jan15 140326 40.41 40.52 40.05 40.24 -0.04 71 4,473 -12
Mar15 140326 40.40 40.40 40.12 40.31 -0.04 109 3,518 -27
May15 140326 40.40 40.43 40.11 40.32 -0.04 288 1,856 +73
Jul15 140326 40.46 40.51 40.11 40.34 -0.06 16 762 +4
Total Volume and Open Interest 52,667 300,181 +990
Canola(WCE)
May14 140326 453.0 460.5 453.0 458.2 +5.0 9,188 88,635 -1,133
Jul14 140326 463.4 470.3 463.2 467.6 +4.7 4,307 60,383 -50
Nov14 140326 480.0 486.5 480.0 484.1 +3.9 3,826 72,975 +575
Jan15 140326 488.6 493.6 488.0 491.6 +3.9 1,388 15,060 +416
Mar15 140326 497.4 500.5 497.3 498.7 +3.8 101 3,251 +19
Total Volume and Open Interest 18,852 242,425 -188
Corn(CBOT)
May14 140326 486.00 487.75 482.50 484.50 -2.00 110,121 538,718 -189
Jul14 140326 490.50 492.25 487.00 489.25 -2.00 45,012 254,099 +3,312
Sep14 140326 488.00 488.75 484.00 486.00 -2.25 14,765 116,352 +2,314
Dec14 140326 485.50 486.50 482.00 484.00 -2.25 26,060 325,170 +3,043
Mar15 140326 492.75 494.25 489.75 491.50 -2.25 1,875 41,735 +372
May15 140326 499.00 499.00 495.50 496.75 -2.25 613 7,141 +193
Jul15 140326 500.00 500.75 496.25 498.50 -2.25 166 8,395 +47
Sep15 140326 485.00 487.75 484.00 485.25 -2.50 42 1,173 +25
Dec15 140326 482.00 483.00 478.25 480.25 -2.75 802 33,324 +175
Mar16 140326 487.50 490.00 485.25 486.50 -3.50 39 366 +15
Total Volume and Open Interest 199,502 1,328,823 +9,309
Wheat(CBOT)
May14 140326 708.75 711.75 694.75 696.75 -11.50 65,088 171,559 +115
Jul14 140326 712.00 715.25 699.25 701.25 -10.50 30,947 101,463 -519
Sep14 140326 720.00 721.50 706.75 708.75 -10.00 8,021 27,723 +2,305
Dec14 140326 728.50 730.50 717.25 719.25 -9.00 8,503 44,033 -75
Mar15 140326 733.50 735.75 724.00 725.75 -8.00 921 10,414 +276
May15 140326 733.00 733.00 726.75 726.75 -6.25 136 556 +34
Total Volume and Open Interest 114,214 360,348 +2,483
Wheat(KCBT)
May14 140326 791.50 794.00 770.25 771.25 -20.50 8,305 66,155 +190
Jul14 140326 790.00 793.00 770.00 771.50 -18.75 7,829 44,887 -309
Sep14 140326 791.50 794.25 774.25 775.75 -16.75 1,675 13,070 +432
Dec14 140326 798.00 801.00 783.00 784.50 -15.50 2,191 20,538 +96
Mar15 140326 795.75 799.50 784.50 786.00 -13.50 110 1,802 +27
May15 140326 776.25 786.50 776.00 776.00 -10.50 33 157 +12
Total Volume and Open Interest 20,371 147,694 +495
Wheat(MGE)
May14 140326 763.00 765.00 745.00 746.75 -16.25 2,768 26,406 -239
Jul14 140326 759.00 761.50 742.75 744.50 -14.75 1,879 18,531 +33
Sep14 140326 760.50 763.00 747.25 749.25 -11.75 660 11,311 +135
Dec14 140326 766.50 770.00 754.75 756.75 -11.00 468 11,013 +20
Mar15 140326 769.25 771.25 760.00 761.50 -10.50 158 3,426 +61
Total Volume and Open Interest 5,974 71,124 +28
Oats(CBOT)
May14 140326 403.50 407.75 386.00 404.50 +2.25 387 6,102 -153
Jul14 140326 367.25 368.75 350.75 361.75 -5.00 87 1,504 +61
Sep14 140326 335.00 342.50 335.00 338.50 -4.00 3 135 +0
Dec14 140326 333.25 336.00 325.25 333.00 -2.00 41 1,507 +1
Total Volume and Open Interest 519 9,297 -91
Rough Rice(CBOT)
May14 140326 15.36 15.40 15.27 15.39 +0.06 254 5,894 -43
Jul14 140326 15.44 15.48 15.39 15.46 +0.01 39 762 -1
Sep14 140326 14.29 14.36 14.27 14.36 +0.02 3 952 +3
Nov14 140326 14.39 14.39 14.38 14.39 +0.01 0 279 +0
Total Volume and Open Interest 296 7,888 -41
Live Cattle(CME)
Apr14 140326 145.400 146.350 145.050 145.800 +1.420 15,389 63,806 -3,298
Jun14 140326 137.200 138.100 136.935 137.630 +1.195 20,595 174,697 +1,147
Aug14 140326 134.350 135.200 134.185 134.850 +0.950 11,280 72,223 +2,716
Oct14 140326 138.880 139.650 138.750 139.400 +0.825 4,386 34,219 -56
Dec14 140326 140.235 140.750 139.950 140.575 +0.575 1,263 19,606 +36
Feb15 140326 140.350 140.880 140.050 140.500 +0.370 163 5,359 +42
Total Volume and Open Interest 53,198 372,985 +644
Feeder Cattle(CME)
Mar14 140326 177.700 178.130 177.700 177.950 +0.715 1,332 2,776 -34
Apr14 140326 177.700 179.080 177.535 178.630 +1.280 1,276 6,916 -187
May14 140326 178.535 179.700 178.500 179.130 +1.030 2,004 20,019 +263
Aug14 140326 179.850 180.750 179.700 180.535 +1.085 1,280 15,207 +105
Sep14 140326 179.400 180.100 179.235 180.050 +0.900 228 2,312 +2
Oct14 140326 179.000 179.735 178.900 179.700 +0.820 122 1,988 +38
Nov14 140326 178.080 178.700 178.080 178.450 +0.700 25 894 +8
Total Volume and Open Interest 6,276 50,434 +199
Lean Hogs(CME)
Apr14 140326 122.050 123.650 119.600 122.480 +0.830 13,097 40,376 -1,352
May14 140326 121.135 122.980 119.450 122.300 +0.500 256 3,860 -31
Jun14 140326 124.850 127.650 123.000 126.300 +1.100 19,823 103,390 +1,504
Jul14 140326 121.900 124.350 120.050 123.200 +0.500 2,522 24,977 +79
Aug14 140326 121.800 124.330 119.750 122.800 +0.450 5,015 44,685 +235
Oct14 140326 102.050 102.350 99.785 101.730 -0.520 5,425 31,856 +247
Dec14 140326 89.650 90.550 89.080 89.900 +0.100 1,858 26,677 +493
Feb15 140326 86.635 87.000 85.980 87.000 unch 786 9,523 +130
Total Volume and Open Interest 49,105 292,583 +1,391
Class III Milk(CME)
Mar14 140326 23.25 23.31 23.22 23.29 +0.01 121 4,660 -113
Apr14 140326 23.75 23.83 23.36 23.51 -0.32 737 4,924 +165
May14 140326 21.83 21.87 21.36 21.45 -0.42 448 4,352 +122
Jun14 140326 20.55 20.59 20.24 20.32 -0.27 348 3,747 +141
Jul14 140326 20.25 20.39 20.12 20.12 -0.22 126 2,543 +70
Total Volume and Open Interest 2,008 30,401 +526
Cocoa(ICE)
May14 140326 2952 2969 2936 2963 +14 19,079 103,947 -4,260
Jul14 140326 2961 2979 2950 2975 +14 8,566 47,645 +2,461
Sep14 140326 2973 2987 2960 2983 +15 2,168 20,854 -58
Dec14 140326 2974 2986 2959 2983 +15 1,019 25,366 +291
Mar15 140326 2971 2977 2953 2977 +14 253 14,863 -55
May15 140326 2965 2973 2960 2973 +14 54 3,371 -11
Jul15 140326 2959 2969 2959 2969 +15 5 344 +0
Total Volume and Open Interest 31,144 217,143 -1,632
Coffee "C"(ICE)
May14 140326 175.00 179.40 172.15 176.00 +0.70 18,238 83,533 -1,262
Jul14 140326 176.80 181.35 174.10 178.00 +0.75 7,812 38,737 +159
Sep14 140326 178.05 183.10 176.50 179.90 +0.95 2,690 18,672 +264
Dec14 140326 180.30 184.85 178.00 182.15 +1.10 1,187 16,061 +76
Mar15 140326 182.15 186.70 180.00 184.15 +1.15 498 8,517 +83
May15 140326 183.55 188.10 183.55 185.65 +1.10 128 2,344 +46
Total Volume and Open Interest 30,599 174,728 -627
Orange Juice(ICE)
May14 140326 147.95 149.50 147.95 148.85 +0.45 717 14,266 -86
Jul14 140326 147.65 148.50 147.65 148.15 +0.35 259 2,178 -24
Sep14 140326 147.00 148.35 147.00 148.00 +0.45 37 822 +18
Nov14 140326 147.40 148.30 147.40 148.30 +0.55 34 214 +32
Jan15 140326 148.75 148.85 148.70 148.85 +0.10 1 16 +1
Mar15 140326 148.85 148.85 148.85 148.85 +0.10      
Total Volume and Open Interest 1,048 17,496 -59
Sugar #11(ICE)
May14 140326 17.00 17.53 16.97 17.36 +0.39 35,981 334,907 -1,483
Jul14 140326 17.40 17.89 17.36 17.74 +0.38 15,244 183,539 +65
Oct14 140326 17.86 18.31 17.84 18.19 +0.37 6,758 117,085 +906
Mar15 140326 18.55 18.96 18.54 18.85 +0.33 2,023 78,934 -383
May15 140326 18.46 18.83 18.46 18.74 +0.30 924 19,453 +337
Jul15 140326 18.32 18.63 18.32 18.56 +0.28 918 17,211 +232
Oct15 140326 18.52 18.79 18.52 18.72 +0.24 342 14,772 +204
Mar16 140326 18.91 19.17 18.91 19.14 +0.27 45 9,042 +39
Total Volume and Open Interest 62,457 781,691 +122
London Cocoa(LCE)
May14 140326 1875 1879 1862 1875 unch 6,836 87,692 +523
Jul14 140326 1873 1878 1863 1875 +1 4,611 63,463 +1,109
Sep14 140326 1874 1878 1862 1874 +1 3,566 34,969 -849
Dec14 140326 1861 1862 1845 1859 +2 2,135 41,029 +649
Mar15 140326 1847 1851 1837 1848 +1 822 45,006 +1,009
May15 140326 1839 1844 1833 1840 -1 31 2,595 -2
Jul15 140326 1832 1834 1832 1834 unch 8 303 +0
Total Volume and Open Interest 18,009 275,711 +2,439
London Sugar(LCE)
May14 140326 453.00 466.80 453.00 463.40 +9.80 2,342 28,303 -525
Aug14 140326 465.50 478.10 464.90 474.50 +9.30 1,035 21,726 +112
Oct14 140326 474.00 485.30 473.40 482.00 +8.40 631 12,218 +557
Dec14 140326 482.80 493.40 482.70 490.00 +7.00 181 5,914 +198
Mar15 140326 492.80 500.90 492.80 498.80 +6.90 14 5,254 +6
Total Volume and Open Interest 4,276 76,856 +458
Cotton(ICE)
May14 140326 94.12 97.35 90.83 91.66 -2.45 23,630 103,395 -3,964
Jul14 140326 93.12 96.76 90.26 91.36 -2.18 8,913 37,572 +132
Oct14 140326 82.45 82.57 81.37 81.37 -0.84 1 29 +1
Dec14 140326 80.01 80.50 79.05 79.30 -1.00 2,861 38,816 +533
Mar15 140326 79.82 80.12 79.05 79.45 -0.51 73 2,593 +25
May15 140326 79.67 79.67 79.15 79.51 -0.16 6 143 +5
Total Volume and Open Interest 35,484 183,155 -3,268
Lumber(CME)
May14 140326 330.2 332.0 326.0 326.2 -4.4 205 3,935 +1
Jul14 140326 331.7 332.0 328.0 329.7 -4.0 21 470 +0
Sep14 140326 335.8 337.6 332.0 333.0 -4.5 10 128 +4
Nov14 140326 330.0 334.1 330.0 330.0 -4.0 1 67 +0
Total Volume and Open Interest 237 4,600 +5
Crude Oil(NYM)
May14 140326 99.18 100.46 99.10 100.26 +1.07 151,710 339,579 -2,699
Jun14 140326 98.52 99.68 98.50 99.53 +1.00 47,851 207,408 -605
Jul14 140326 97.66 98.76 97.66 98.63 +0.95 20,079 94,862 +1,813
Aug14 140326 96.84 97.77 96.84 97.71 +0.92 8,241 58,404 -503
Sep14 140326 96.11 96.82 95.98 96.78 +0.87 11,179 83,502 +71
Oct14 140326 95.24 95.87 95.05 95.85 +0.83 3,071 53,518 +133
Nov14 140326 94.61 94.99 94.58 94.97 +0.76 4,182 39,345 -211
Dec14 140326 93.51 94.23 93.44 94.13 +0.69 20,969 208,951 +361
Jan15 140326 93.11 93.23 92.74 93.23 +0.64 2,365 45,558 +408
Feb15 140326 92.25 92.39 91.94 92.39 +0.62 1,709 24,010 -19
Mar15 140326 91.49 91.66 91.10 91.66 +0.62 3,035 31,663 +514
Apr15 140326 90.45 91.00 90.43 91.00 +0.60 699 16,168 +77
May15 140326 90.44 90.44 90.44 90.44 +0.58 709 16,746 +102
Jun15 140326 89.34 89.90 89.34 89.90 +0.56 5,723 49,744 +827
Jul15 140326 89.26 89.26 89.26 89.26 +0.54 355 17,746 -31
Aug15 140326 88.67 88.67 88.67 88.67 +0.53 243 12,140 -13
Total Volume and Open Interest 291,684 1,602,695 +309
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 140326 99.200 100.450 99.125 100.250 +1.050 4,479 1,657 +77
Jun14 140326 98.625 99.650 98.500 99.525 +1.000 216 639 -129
Jul14 140326 97.800 98.625 97.800 98.625 +0.950 94 629 -55
Aug14 140326 96.900 97.700 96.900 97.700 +0.900 73 209 +61
Sep14 140326 96.000 96.775 96.000 96.775 +0.875 26 32 +6
Oct14 140326 95.850 95.850 95.850 95.850 +0.825 11 362 +11
Nov14 140326 94.975 94.975 94.975 94.975 +0.775 0 106 +0
Dec14 140326 94.125 94.125 94.125 94.125 +0.675 0 143 +0
Total Volume and Open Interest 4,899 3,858 -29
Heating Oil(NYM)
Apr14 140326 292.00 293.22 290.20 291.94 -0.21 32,281 32,243 -7,526
May14 140326 291.80 293.07 290.09 291.78 -0.30 43,431 84,518 +1,049
Jun14 140326 291.20 292.72 289.75 291.34 -0.30 16,990 41,671 +879
Jul14 140326 291.00 292.50 289.80 291.21 -0.24 6,408 18,835 -533
Aug14 140326 292.12 292.43 289.81 291.16 -0.19 3,178 12,900 +76
Sep14 140326 291.80 292.30 289.62 291.13 -0.12 1,979 12,734 +510
Oct14 140326 292.10 292.20 289.65 291.03 -0.08 857 6,040 +231
Nov14 140326 291.88 291.88 289.40 290.83 -0.06 771 5,927 +222
Dec14 140326 291.41 291.75 289.11 290.57 -0.06 2,070 27,279 -17
Jan15 140326 291.09 291.09 288.71 290.08 -0.07 86 6,539 +25
Feb15 140326 290.00 290.00 288.15 289.06 -0.03 24 2,690 +1
Mar15 140326 287.77 287.77 287.25 287.52 +0.03 46 3,240 -22
Apr15 140326 286.05 286.05 285.65 285.84 +0.08 50 1,919 +31
May15 140326 285.00 285.65 283.08 284.38 +0.19 26 1,595 -2
Total Volume and Open Interest 108,506 272,041 -4,928
Gasoline(NYMEX)
Apr14 140326 288.64 291.07 288.30 290.89 +2.61 35,498 38,351 -8,945
May14 140326 288.91 290.83 288.09 290.63 +2.46 51,387 101,442 +5,136
Jun14 140326 286.71 288.59 286.14 288.48 +2.23 20,644 45,462 +1,949
Jul14 140326 284.06 285.79 283.47 285.70 +1.95 9,400 30,608 +986
Aug14 140326 281.43 282.54 280.55 282.47 +1.64 7,562 24,568 +2,323
Sep14 140326 277.81 278.53 276.56 278.53 +1.33 5,458 19,532 +1,223
Oct14 140326 263.28 263.77 262.28 263.74 +0.88 3,729 9,344 +1,157
Nov14 140326 259.81 259.96 258.23 259.84 +0.72 1,886 6,264 +691
Dec14 140326 257.15 257.26 255.52 257.15 +0.72 1,466 13,627 +355
Jan15 140326 255.95 255.95 255.15 255.75 +0.71 331 2,867 +93
Total Volume and Open Interest 137,482 293,864 +4,980
e-miNY RBOB Gasoline(NYM)
Apr14 140326 288.30 290.90 288.30 290.90 +2.60 0 1 +0
May14 140326 290.60 290.63 290.60 290.60 +2.40      
Jun14 140326 288.50 288.50 288.48 288.50 +2.20      
Jul14 140326 285.70 285.70 285.70 285.70 +1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140326 4.406 4.428 4.352 4.402 -0.009 63,826 25,611 -17,988
May14 140326 4.403 4.426 4.354 4.395 -0.019 71,057 296,188 -793
Jun14 140326 4.438 4.456 4.385 4.424 -0.019 10,413 69,039 +795
Jul14 140326 4.471 4.492 4.422 4.461 -0.018 8,872 79,529 +801
Aug14 140326 4.461 4.485 4.420 4.457 -0.017 4,907 55,873 +533
Sep14 140326 4.429 4.458 4.395 4.434 -0.013 4,204 40,519 -276
Oct14 140326 4.427 4.474 4.410 4.447 -0.010 10,183 132,388 +623
Nov14 140326 4.496 4.519 4.456 4.495 -0.005 14,546 39,060 -9,515
Dec14 140326 4.595 4.635 4.578 4.612 -0.004 4,996 65,005 -386
Jan15 140326 4.665 4.718 4.643 4.696 -0.001 5,211 60,703 +857
Feb15 140326 4.645 4.671 4.618 4.652 +0.001 512 25,197 +84
Mar15 140326 4.553 4.562 4.517 4.545 -0.003 2,253 50,123 -199
Apr15 140326 4.043 4.100 4.042 4.093 -0.004 2,701 57,177 +832
May15 140326 4.056 4.075 4.056 4.066 -0.004 829 16,200 -364
Jun15 140326 4.086 4.088 4.079 4.085 -0.004 630 13,510 -492
Jul15 140326 4.112 4.117 4.111 4.117 -0.003 175 8,030 -73
Total Volume and Open Interest 206,398 1,133,250 -25,475
Brent Crude Oil(ICE)
May14 140326 106.97 107.35 106.48 107.03 +0.04 142,787 239,890 -4,235
Jun14 140326 106.77 107.19 106.37 106.92 +0.11 84,056 264,021 -3,213
Jul14 140326 106.45 106.88 106.13 106.67 +0.19 19,881 97,225 +151
Aug14 140326 105.98 106.44 105.78 106.27 +0.25 8,631 79,168 -265
Sep14 140326 105.40 105.87 105.19 105.71 +0.27 10,705 94,311 -333
Oct14 140326 105.12 105.30 104.68 105.19 +0.28 5,321 49,810 +84
Nov14 140326 104.64 104.82 104.29 104.72 +0.28 4,399 34,260 -219
Dec14 140326 104.05 104.42 103.75 104.26 +0.28 26,473 178,144 -1,116
Jan15 140326 103.88 103.92 103.58 103.87 +0.29 2,162 35,326 -113
Feb15 140326 103.50 103.50 103.50 103.50 +0.29 1,104 23,409 -112
Mar15 140326 102.84 103.14 102.84 103.14 +0.30 1,527 29,556 -307
Apr15 140326 102.81 102.81 102.81 102.81 +0.30 329 14,445 +26
May15 140326 102.45 102.45 102.45 102.45 +0.30 228 13,144 +41
Jun15 140326 101.88 102.14 101.66 102.05 +0.29 5,380 61,533 +25
Total Volume and Open Interest 324,348 1,469,307 -8,626
Gas Oil(ICE)
Apr14 140326 898.25 901.25 892.00 893.25 -7.75 27,344 79,237 -1,166
May14 140326 898.25 901.00 892.00 893.25 -7.75 41,952 99,415 +394
Jun14 140326 897.50 900.50 892.00 893.25 -7.25 23,009 88,730 +647
Jul14 140326 898.25 899.50 891.75 892.75 -7.00 4,428 28,995 +208
Aug14 140326 897.50 898.75 891.75 892.25 -6.75 3,780 31,034 +291
Sep14 140326 896.50 897.75 891.00 891.75 -6.25 4,910 29,295 -241
Oct14 140326 895.00 896.25 890.00 890.25 -6.50 1,966 18,768 -183
Nov14 140326 893.25 894.75 888.75 888.75 -6.50 2,186 20,116 +440
Dec14 140326 892.00 893.50 886.00 887.00 -6.25 8,064 64,295 +889
Jan15 140326 889.00 889.50 884.25 884.25 -6.25 681 10,673 -147
Total Volume and Open Interest 118,320 470,558 +1,132
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140326 2.920 2.953 2.910 2.944 -0.028 141 452 -87
May14 140326 2.627 2.627 2.560 2.576 -0.068 386 1,217 -111
Jun14 140326 2.375 2.375 2.350 2.353 -0.068 168 885 +17
Jul14 140326 2.247 2.250 2.205 2.205 -0.064 243 682 +50
Aug14 140326 2.147 2.171 2.116 2.116 -0.064 116 530 +31
Sep14 140326 2.070 2.071 2.038 2.041 -0.064 45 479 +5
Oct14 140326 2.000 2.000 1.965 1.983 -0.041 41 433 -3
Total Volume and Open Interest 1,202 5,315 -109
WTI Crude Oil(ICE)
May14 140326 99.33 100.46 99.15 100.26 +1.07 23,599 69,547 -1,513
Jun14 140326 98.75 99.65 98.51 99.53 +1.00 13,855 97,694 +691
Jul14 140326 98.02 98.72 97.76 98.63 +0.95 3,635 22,965 +937
Aug14 140326 97.12 97.71 96.88 97.71 +0.92 1,252 14,420 -50
Sep14 140326 96.21 96.82 96.15 96.78 +0.87 2,457 30,628 -177
Oct14 140326 95.22 95.87 95.22 95.85 +0.83 498 9,866 -6
Nov14 140326 94.74 94.98 94.59 94.97 +0.76 322 11,569 +8
Dec14 140326 93.69 94.17 93.54 94.13 +0.69 3,322 100,338 -122
Jan15 140326 93.23 93.23 93.23 93.23 +0.64 97 8,112 -14
Feb15 140326 92.39 92.39 92.39 92.39 +0.62 104 2,620 +15
Mar15 140326 91.66 91.66 91.66 91.66 +0.62 52 11,718 +6
Apr15 140326 91.00 91.00 91.00 91.00 +0.60 27 647 +4
May15 140326 90.44 90.44 90.44 90.44 +0.58 79 951 -43
Jun15 140326 89.64 89.92 89.64 89.90 +0.56 335 26,411 +105
Jul15 140326 89.26 89.26 89.26 89.26 +0.54 25 926 +0
Aug15 140326 88.67 88.67 88.67 88.67 +0.53 8 924 +0
Total Volume and Open Interest 51,850 540,153 -173
US Dollar Index(ICE)
Jun14 140326 80.120 80.290 80.060 80.170 +0.082 18,275 49,624 +374
Sep14 140326 80.325 80.332 80.250 80.332 +0.080 48 643 +21
Dec14 140326 80.565 80.595 80.488 80.488 +0.075 23 152 -8
Total Volume and Open Interest 18,349 50,424 +390
Australian Dollar(CME)
Jun14 140326 91.09 91.94 91.04 91.76 +0.63 83,708 80,575 +1,817
Sep14 140326 90.56 91.32 90.49 91.19 +0.62 61 104 +38
Dec14 140326 90.62 90.62 90.62 90.62 +0.61 0 7 +0
Total Volume and Open Interest 83,769 80,688 +1,855
British Pound(CME)
Jun14 140326 165.23 165.87 164.99 165.65 +0.44 68,147 202,463 +275
Sep14 140326 164.93 165.73 164.93 165.53 +0.44 60 298 +10
Dec14 140326 165.40 165.40 164.96 165.40 +0.44 0 69 +0
Total Volume and Open Interest 68,207 202,830 +285
Canadian Dollar(CME)
Jun14 140326 89.37 90.08 89.36 89.82 +0.44 43,960 129,687 -2,087
Sep14 140326 89.25 89.87 89.19 89.63 +0.44 43 3,531 +25
Dec14 140326 89.13 89.66 88.96 89.44 +0.44 18 1,862 +10
Mar15 140326 89.25 89.25 88.81 89.25 +0.44 2 415 +0
Total Volume and Open Interest 44,023 135,693 -2,052
Japanese Yen(CME)
Jun14 140326 97.83 98.20 97.50 98.02 +0.19 114,928 159,644 +3,006
Sep14 140326 97.77 98.13 97.63 98.07 +0.19 39 225 +13
Dec14 140326 98.14 98.14 97.95 98.14 +0.19 18 79 +12
Total Volume and Open Interest 114,985 160,000 +3,031
Swiss Franc(CME)
Jun14 140326 113.33 113.37 112.81 113.11 -0.25 35,531 48,242 +638
Sep14 140326 113.17 113.46 113.09 113.21 -0.25 86 120 +47
Dec14 140326 113.32 113.57 113.32 113.32 -0.25 1 142 +0
Total Volume and Open Interest 35,618 48,507 +685
EuroFX(CME)
Jun14 140326 138.26 138.26 137.74 137.89 -0.36 192,093 257,469 +3,438
Sep14 140326 138.16 138.25 137.75 137.89 -0.36 361 6,844 +35
Dec14 140326 138.17 138.26 137.90 137.90 -0.36 56 247 +12
Total Volume and Open Interest 192,523 264,800 +3,495
Mexican Peso(CME)
Apr14 140326 761.00 761.00 760.50 761.00 +0.50 0 153 +0
May14 140326 758.75 758.75 758.25 758.75 +0.50      
Total Volume and Open Interest 21,124 109,290 -180
Brazilian Real(CME)
Apr14 140326 435.00 435.30 430.60 432.10 -1.05 191 6,556 -1
May14 140326 428.70 431.60 427.55 428.70 -1.10 156 172 +137
Jun14 140326 427.85 428.65 424.20 425.35 -1.00 4,680 11,818 +4,567
Jul14 140326 421.95 422.95 421.95 421.95 -1.00      
Total Volume and Open Interest 5,028 25,059 +4,703
30-Year T-Bonds(CBOT)
Jun14 140326 132~280 133~260 132~210 133~190 +0~170 324,699 714,599 +8,308
Sep14 140326 132~250 133~030 132~210 132~210 +0~170 28 37 +28
Dec14 140326 132~210 132~210 132~210 132~210 +0~170      
Total Volume and Open Interest 324,727 714,636 +8,336
10-Year T-Notes(CBOT)
Jun14 140326 123~110 123~295 123~090 123~255 +0~105 1,183,796 2,424,252 +31,696
Sep14 140326 122~215 122~260 122~155 122~260 +0~105      
Dec14 140326 122~255 122~255 122~150 122~255 +0~105      
Total Volume and Open Interest 1,183,796 2,424,252 +31,696
5-Year T-Notes(CBOT)
Mar14 140326 119~282 120~034 119~264 120~034 +0~066 4,740 13,329 -4,420
Jun14 140326 118~244 119~040 118~234 119~014 +0~072 859,663 2,003,957 +22,949
Sep14 140326 118~114 118~114 118~062 118~114 +0~052 0 2 +0
Total Volume and Open Interest 864,403 2,017,288 +18,529
2 Year T-Notes(CBOT)
Mar14 140326 110~002 110~024 110~002 110~020 +0~014 7,243 10,433 -3,899
Jun14 140326 109~222 109~244 109~220 109~240 +0~016 278,317 966,385 +17,029
Sep14 140326 109~180 109~220 109~180 109~180 -0~040      
Total Volume and Open Interest 285,654 976,818 +13,130
Eurodollars(CME)
Jun14 140326 99.750 99.755 99.745 99.755 +0.010 70,529 750,969 -1,421
Sep14 140326 99.720 99.730 99.720 99.730 +0.010 117,984 709,952 +3,536
Dec14 140326 99.660 99.675 99.655 99.670 +0.010 225,720 825,072 -6,434
Mar15 140326 99.530 99.545 99.520 99.545 +0.020 309,109 849,413 +25,245
Jun15 140326 99.320 99.350 99.310 99.345 +0.020 281,066 975,224 +5,908
Sep15 140326 99.075 99.120 99.070 99.110 +0.025 360,735 966,486 +452
Dec15 140326 98.800 98.860 98.790 98.845 +0.035 349,547 1,211,415 -1,676
Mar16 140326 98.505 98.575 98.500 98.560 +0.040 301,436 862,126 +36,801
Jun16 140326 98.210 98.285 98.200 98.265 +0.040 352,887 764,624 +44,732
Sep16 140326 97.920 98.005 97.915 97.980 +0.040 196,628 434,605 -8,206
Dec16 140326 97.655 97.740 97.645 97.715 +0.040 235,588 558,392 +7,917
Mar17 140326 97.430 97.515 97.420 97.490 +0.040 152,867 360,801 +18,994
Jun17 140326 97.215 97.300 97.205 97.280 +0.040 78,480 249,114 +5,054
Sep17 140326 97.030 97.115 97.020 97.095 +0.040 79,114 156,790 +8,658
Dec17 140326 96.850 96.935 96.840 96.915 +0.040 66,100 193,512 +4,442
Mar18 140326 96.695 96.780 96.680 96.760 +0.040 41,635 113,438 -1,322
Jun18 140326 96.540 96.630 96.535 96.610 +0.040 33,645 112,549 +410
Sep18 140326 96.415 96.500 96.400 96.475 +0.040 22,539 47,154 -608
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 140326 143~21 145~02 143~12 144~23 +0~22 78,103 480,755 -2,060
Sep14 140326 143~23 144~01 143~23 143~23 -0~10      
Total Volume and Open Interest 78,103 480,755 -2,060
30 Day Federal Funds(CBOT)
Mar14 140326 99.920 99.923 99.918 99.920 -0.003 982 50,773 -124
Apr14 140326 99.910 99.920 99.910 99.915 unch 1,286 24,082 -83
May14 140326 99.910 99.910 99.910 99.910 unch 1,996 19,820 +16
Jun14 140326 99.905 99.905 99.905 99.905 unch 1,126 24,075 +730
Jul14 140326 99.900 99.905 99.900 99.900 unch 154 21,981 +121
Aug14 140326 99.895 99.900 99.890 99.895 +0.005 80 16,490 +0
Total Volume and Open Interest 27,664 334,544 +706
3-Mth Euro-Yen(CME)
Jun14 140326 99.805 99.805 99.805 99.805 unch      
Sep14 140326 99.810 99.810 99.810 99.810 unch      
Dec14 140326 99.805 99.805 99.805 99.805 unch      
Mar15 140326 99.805 99.805 99.805 99.805 unch      
Jun15 140326 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140326 99.795 99.795 99.795 99.795 unch      
Dec15 140326 99.780 99.780 99.780 99.780 unch      
Mar16 140326 99.640 99.640 99.640 99.640 unch      
Jun16 140326 99.500 99.500 99.500 99.500 unch      
Sep16 140326 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 140326 143.18 143.60 143.16 143.41 +0.17 415,161 1,039,915 +9,780
Sep14 140326 142.23 142.23 142.23 142.23 +0.17 0 19 +0
Dec14 140326 140.99 140.99 140.99 140.99 +0.17 0 2 +0
Total Volume and Open Interest 415,161 1,039,936 +9,780
Euro-Bobl(EUREX)
Jun14 140326 125.34 125.53 125.31 125.45 +0.10 291,212 927,751 -11,266
Sep14 140326 125.65 125.65 125.65 125.65 +0.10 0 6 +0
Dec14 140326 125.65 125.65 125.65 125.65 +0.10      
Total Volume and Open Interest 291,212 927,757 -11,266
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140326 99.705 99.710 99.705 99.710 +0.010 2 1,275 +0
Sep14 140326 99.710 99.720 99.710 99.720 +0.015 51 4,881 +3
Total Volume and Open Interest 283 30,304 +13
Long Gilt(LIFFE)
Mar14 140326 110~23 110~25 110~22 110~25 +0~04 15,984 53,512 -1,007
Jun14 140326 109~24 110~02 109~20 109~28 +0~04 155,750 368,511 +3,189
Total Volume and Open Interest 171,734 422,023 +2,182
3-Mth Short Sterling(LIFFE)
Jun14 140326 99.46 99.46 99.45 99.46 unch 22,870 406,900 +742
Sep14 140326 99.39 99.40 99.38 99.39 unch 40,939 473,505 +221
Dec14 140326 99.25 99.25 99.23 99.25 unch 78,068 358,872 +475
Mar15 140326 99.05 99.07 99.04 99.06 +0.00 123,785 281,115 +4,233
Jun15 140326 98.84 98.85 98.82 98.85 +0.01 87,857 270,288 +992
Sep15 140326 98.62 98.63 98.59 98.61 +0.01 78,318 222,727 +7,937
Total Volume and Open Interest 783,427 3,049,269 +23,849
3-Mth Euribor(LIFFE)
Jun14 140326 99.695 99.715 99.690 99.710 +0.010 115,247 505,442 -3,873
Sep14 140326 99.710 99.725 99.700 99.720 +0.015 72,436 389,290 -2,905
Dec14 140326 99.695 99.715 99.690 99.710 +0.015 79,513 399,377 +6,665
Total Volume and Open Interest 729,264 3,540,559 +7,033
3-Mth Aus T-Bills(SFE)
Jun14 140326 97.37 97.37 97.35 97.36 -0.01 10,822 168,767 -1,450
Sep14 140326 97.32 97.33 97.31 97.32 unch 30,496 177,843 +6,892
Dec14 140326 97.24 97.25 97.22 97.23 -0.01 20,041 155,421 +5,083
Mar15 140326 97.11 97.13 97.08 97.10 -0.02 10,078 117,751 -2,004
Jun15 140326 96.96 96.98 96.91 96.93 -0.03 5,083 78,168 -260
Sep15 140326 96.78 96.81 96.72 96.74 -0.04 3,724 46,578 -2,904
Dec15 140326 96.62 96.64 96.56 96.58 -0.04 2,917 31,495 +11
Mar16 140326 96.47 96.49 96.41 96.42 -0.05 1,628 12,240 +736
Jun16 140326 96.34 96.34 96.26 96.27 -0.04 22 1,292 +22
Sep16 140326 96.11 96.11 96.11 96.11 -0.04 1 682 +0
Total Volume and Open Interest 84,812 790,410 +6,126
10-Year Aus T-Bonds(SFE)
Jun14 140326 95.88 95.91 95.86 95.88 +0.01 50,638 551,087 +3,739
Sep14 140326 95.88 95.88 95.88 95.88 +0.01      
Total Volume and Open Interest 50,638 551,087 +3,739
3-Year Aus T-Bonds(SFE)
Jun14 140326 96.96 96.98 96.93 96.94 -0.02 127,639 619,800 +11,965
Sep14 140326 96.94 96.94 96.94 96.94 -0.02      
Total Volume and Open Interest 127,639 619,800 +11,965
Gold(CMX)
Apr14 140326 1312.1 1317.1 1299.3 1303.4 -8.0 178,475 107,788 -16,638
Jun14 140326 1312.0 1317.0 1299.4 1303.4 -8.0 45,773 174,736 +8,035
Aug14 140326 1311.8 1315.9 1299.7 1303.7 -8.0 4,442 27,299 +1,175
Oct14 140326 1314.1 1316.2 1300.0 1304.0 -8.0 617 7,724 +29
Dec14 140326 1313.0 1316.7 1301.0 1304.5 -8.0 2,762 25,003 -78
Feb15 140326 1316.0 1316.7 1304.6 1305.2 -8.0 147 3,647 +13
Apr15 140326 1317.9 1317.9 1306.0 1306.0 -8.0 478 4,332 -272
Jun15 140326 1315.8 1315.8 1305.5 1307.0 -8.2 464 9,353 +135
Aug15 140326 1317.8 1317.8 1305.5 1308.2 -8.3 857 5,112 +165
Oct15 140326 1309.6 1309.6 1309.6 1309.6 -8.3 75 255 +0
Dec15 140326 1310.4 1311.5 1309.8 1311.5 -8.3 607 11,794 +312
Total Volume and Open Interest 238,240 401,918 -5,569
Silver(CMX)
Mar14 140326 2000.0 2000.0 1975.9 1975.9 -19.6 165 186 -8
May14 140326 2000.0 2014.5 1968.0 1978.0 -19.9 42,850 94,131 +1,193
Jul14 140326 2001.5 2016.0 1973.0 1981.5 -19.9 3,288 12,622 -1,159
Sep14 140326 2003.5 2013.5 1983.5 1984.2 -19.9 419 4,963 -47
Dec14 140326 2009.0 2020.0 1981.5 1987.9 -19.9 366 15,270 +26
Mar15 140326 1992.0 1992.0 1991.0 1991.0 -20.0 5 1,861 +0
May15 140326 1993.2 1993.2 1993.2 1993.2 -20.0 2 1,049 +1
Total Volume and Open Interest 47,320 145,472 +92
Platinum(NYMEX)
Apr14 140326 1419.4 1427.7 1401.0 1406.5 -14.4 18,612 27,468 -9,558
Jul14 140326 1421.0 1429.4 1402.7 1407.5 -15.1 12,713 43,053 +9,492
Oct14 140326 1416.2 1416.2 1409.7 1409.7 -15.0 35 899 +28
Jan15 140326 1411.4 1411.4 1411.4 1411.4 -15.0 0 57 +0
Total Volume and Open Interest 31,360 71,509 -38
Palladium(NYMEX)
Mar14 140326 782.70 782.70 781.15 781.15 -8.25 5 4 -31
Jun14 140326 133.44 133.64 118.74 125.79 -8.25 7,993 39,620 +580
Sep14 140326 120.39 129.54 120.39 126.39 -8.30 29 2,322 +19
Total Volume and Open Interest 8,034 42,094 +571
Copper(CMX)
Mar14 140326 304.80 304.80 300.30 301.05 -3.50 320 1,165 -121
May14 140326 299.35 301.30 295.95 296.55 -4.00 43,416 104,188 +1,136
Jul14 140326 298.75 300.85 295.60 296.30 -3.85 2,618 29,232 +789
Sep14 140326 299.40 300.90 296.30 296.85 -3.75 327 9,098 +41
Dec14 140326 299.35 299.35 297.25 297.70 -3.65 141 4,468 +42
Total Volume and Open Interest 47,373 156,608 +1,862
DJIA Index(CBOT)
Jun14 140326 16325 16385 16179 16179 -119 80 3,225 +13
Sep14 140326 16110 16229 16110 16110 -119 0 1 +0
Dec14 140326 16035 16154 16035 16035 -119      
Mar15 140326 15956 16075 15956 15956 -119      
Total Volume and Open Interest 80 3,226 +13
E-mini DJIA Index(CBOT)
Mar14 140321 16325 16499 16317 16499 +160 31,159 43,393 -5,312
Jun14 140326 16295 16392 16170 16179 -119 183,020 123,866 -2,832
Sep14 140326 16290 16298 16110 16110 -119 4 84 +1
Dec14 140326 16035 16035 16035 16035 -119 0 6 +0
Total Volume and Open Interest 183,024 123,956 -2,831
S & P 500(CME)
Jun14 140326 1858.90 1868.50 1841.70 1842.60 -16.70 4,275 121,241 -2,111
Sep14 140326 1845.50 1861.10 1835.40 1835.40 -16.70 3 2,219 -2
Dec14 140326 1830.00 1853.70 1828.20 1828.20 -16.50 0 102 +0
Mar15 140326 1825.00 1847.10 1821.60 1821.60 -16.50      
Total Volume and Open Interest 4,278 123,562 -2,113
S & P 500 E-Mini(Globex)
Jun14 140326 1859.00 1868.75 1841.50 1842.50 -16.75 1,835,881 2,807,336 -8,537
Sep14 140326 1852.25 1861.50 1834.75 1835.50 -16.50 1,360 4,114 +149
Total Volume and Open Interest 1,837,270 2,812,111 -8,389
NASDAQ 100(CME)
Jun14 140326 3631.00 3646.00 3570.30 3572.80 -51.00 2,354 9,068 +1,023
Sep14 140326 3565.80 3568.00 3565.80 3565.80 -50.70      
Dec14 140326 3559.50 3611.30 3559.50 3559.50 -51.80      
Total Volume and Open Interest 2,354 9,068 +1,023
NASDAQ 100 E-Mini(Globex)
Jun14 140326 3622.50 3647.50 3570.80 3572.80 -51.00 400,180 376,859 +4,840
Sep14 140326 3623.50 3641.80 3564.00 3565.80 -50.70 76 88 -4
Total Volume and Open Interest 400,268 376,965 +4,837
S & P Midcap 400(CME)
Jun14 140326 1350.40 1369.40 1350.40 1350.40 -19.00 54 328 +54
Sep14 140326 1348.40 1367.40 1348.40 1348.40 -19.00      
Dec14 140326 1345.30 1364.30 1345.30 1345.30 -19.00      
Total Volume and Open Interest 54 328 +54
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140326 15.69 16.20 15.50 16.05 +0.35 71,716 145,600 +925
May14 140326 16.30 16.74 16.09 16.65 +0.40 32,734 67,807 -882
Jun14 140326 16.84 17.25 16.65 17.15 +0.30 11,165 39,562 +2,596
Total Volume and Open Interest 135,031 328,926 +6,160
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140326 14425 14545 14330 14340 -70 16,242 62,239 -911
Sep14 140326 14405 14405 14405 14405 -70 1 2 +1
Total Volume and Open Interest 16,243 62,241 -910
Nikkei 225(SGX)
Jun14 140326 14375 14395 14365 14365 +100 68,864 244,459 +6,116
Sep14 140326 14355 14355 14355 14355 +95 0 2,210 +0
Dec14 140326 14285 14285 14285 14285 +100 0 27,415 +0
Total Volume and Open Interest 69,964 293,509 +5,333
CAC 40(EURONEXT)
Apr14 140326 4366.0 4397.5 4349.5 4383.5 +41.5 125,128 254,243 +5,791
May14 140326 4289.0 4335.5 4289.0 4323.5 +42.0 79 119 +13
Jun14 140326 4271.0 4302.5 4260.5 4289.0 +42.0 201 26,630 -402
Total Volume and Open Interest 125,408 280,997 -106,389
Hang Seng Index(HKFE)
Mar14 140326 21733 22005 21725 21875 +136 77,782 100,337 -1,358
Apr14 140326 21727 21890 21727 21863 +128 14,413 21,271 +6,319
Total Volume and Open Interest 93,658 129,133 +5,135
DAX(EUREX)
Mar14 140321 9306.5 9358.0 9288.0 9343.0 +49.5 148,891 49,318 -32,316
Jun14 140326 9411.0 9509.5 9378.5 9459.0 +115.0 101,668 123,065 -259
Sep14 140326 9407.5 9518.0 9390.5 9468.5 +115.0 109 1,403 +87
Total Volume and Open Interest 101,777 124,468 -172
FT-SE 100(EURONEXT)
Jun14 140326 6556.50 6587.50 6498.50 6544.50 +7.50 106,998 572,041 -1,383
Sep14 140326 6512.50 6537.50 6452.00 6496.00 +7.50 12 381 +20
Dec14 140326 6469.50 6469.50 6469.50 6469.50 +7.50 0 135 +20
Total Volume and Open Interest 107,010 572,557 -99,720
SPI 200(SFE)
Jun14 140326 5334.0 5397.0 5326.0 5370.0 +32.0 23,673 220,724 -2,499
Sep14 140326 5341.0 5341.0 5327.0 5327.0 +32.0 27 1,754 +13
Dec14 140326 5325.0 5325.0 5325.0 5325.0 +29.0 0 1,906 +0
Total Volume and Open Interest 24,086 227,414 -2,322
FTSE MIB(ISE)
Jun14 140326 20655.00 20830.00 20580.00 20806.00 +284.00 31,284 62,213 -1,143
Sep14 140326 20555.00 20750.00 20540.00 20734.00 +292.00 36 52 +2
Dec14 140326 20615.00 20615.00 20615.00 20615.00 +292.00      
Total Volume and Open Interest 31,320 62,265 -1,141
KOSPI 200(KFE)
Jun14 140326 253.00 256.85 252.90 256.50 +3.55 161,580 110,975 -1,040
Sep14 140326 254.55 258.15 254.55 257.95 +3.65 79 986 +22
Dec14 140326 259.75 259.75 259.75 259.75 +3.60 2 428 +2
Total Volume and Open Interest 161,661 112,390 -2,085
GSCI(CME)
Apr14 140326 643.00 644.00 641.75 643.25 +1.25 30 9,062 -21
May14 140326 641.50 642.50 640.25 641.75 +1.25 0 7 +0
Jun14 140326 638.75 639.00 637.25 638.75 +1.25      
Total Volume and Open Interest 30 9,069 -21
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