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 Thu March 27, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140327 1439.50 1450.50 1430.50 1436.50 -3.50 59,859 268,180 -2,612
Jul14 140327 1409.00 1418.75 1401.00 1407.00 -3.00 23,134 133,584 +1,369
Aug14 140327 1349.00 1355.25 1340.25 1347.50 -1.25 2,452 12,469 -364
Sep14 140327 1246.50 1256.00 1242.50 1248.50 -2.75 549 8,196 -85
Nov14 140327 1191.75 1196.50 1186.25 1192.75 -0.50 15,830 162,713 +2,129
Jan15 140327 1195.50 1201.00 1191.25 1197.75 unch 342 15,858 +137
Mar15 140327 1199.50 1204.00 1196.25 1201.00 +0.25 189 6,562 -1
May15 140327 1202.75 1206.00 1198.25 1203.50 +0.50 371 4,189 +119
Jul15 140327 1203.00 1209.25 1203.00 1207.50 +0.75 374 4,438 +65
Aug15 140327 1187.00 1187.00 1186.25 1187.00 +0.75 0 9 +0
Sep15 140327 1147.75 1148.25 1147.75 1147.75 -0.50 0 6 +0
Nov15 140327 1138.75 1138.75 1133.75 1138.00 -0.75 82 7,960 +34
Jan16 140327 1138.00 1138.75 1138.00 1138.00 -0.75 0 25 +0
Mar16 140327 1133.00 1133.50 1133.00 1133.00 -0.50 0 5 +0
Total Volume and Open Interest 103,188 624,304 +791
Soybean Meal(CBOT)
May14 140327 469.10 475.30 466.00 470.50 +1.40 27,801 146,688 -3,478
Jul14 140327 453.00 457.30 450.00 454.60 +1.40 8,077 64,500 +296
Aug14 140327 429.40 432.30 426.30 430.50 +1.10 2,117 14,592 +557
Sep14 140327 403.40 407.00 402.60 405.60 +0.60 518 6,944 +47
Oct14 140327 378.90 382.00 378.20 381.10 +0.60 694 10,186 +17
Dec14 140327 376.00 379.20 375.20 378.40 +1.10 4,141 48,103 -127
Jan15 140327 376.60 378.80 374.90 378.00 +0.80 312 4,722 +15
Mar15 140327 377.00 378.80 375.40 378.10 +0.50 197 5,878 +46
May15 140327 377.40 377.80 374.80 377.80 +0.30 222 3,223 +15
Jul15 140327 378.40 378.90 376.00 378.60 +0.10 512 2,311 +324
Total Volume and Open Interest 44,591 308,413 -2,288
Soybean Oil(CBOT)
May14 140327 40.75 41.10 40.40 40.43 -0.30 32,319 138,608 -1,507
Jul14 140327 40.98 41.31 40.61 40.65 -0.31 16,035 73,260 +1,269
Aug14 140327 40.86 41.12 40.58 40.62 -0.23 3,001 11,158 +467
Sep14 140327 40.58 40.79 40.37 40.41 -0.16 1,221 8,788 -33
Oct14 140327 40.12 40.34 39.90 39.98 -0.14 580 8,990 +104
Dec14 140327 40.19 40.42 39.92 40.04 -0.15 7,393 49,306 +1,466
Jan15 140327 40.25 40.31 40.00 40.12 -0.12 48 4,483 +10
Mar15 140327 40.31 40.33 40.16 40.24 -0.07 76 3,559 +41
May15 140327 40.29 40.36 40.23 40.29 -0.03 151 1,903 +47
Jul15 140327 40.26 40.37 40.26 40.35 +0.01 255 826 +64
Total Volume and Open Interest 61,084 302,111 +1,930
Canola(WCE)
May14 140327 458.2 463.2 456.0 458.8 +0.6 9,459 84,912 -3,723
Jul14 140327 467.0 472.6 465.5 468.2 +0.6 7,009 61,382 +999
Nov14 140327 483.2 489.3 481.6 484.4 +0.3 3,466 74,078 +1,103
Jan15 140327 490.4 495.9 489.4 491.9 +0.3 208 15,071 +11
Mar15 140327 497.4 502.6 496.8 499.2 +0.5 70 3,270 +19
Total Volume and Open Interest 20,245 240,845 -1,580
Corn(CBOT)
May14 140327 484.00 492.75 482.00 492.00 +7.50 84,748 536,016 -2,702
Jul14 140327 488.50 496.75 486.75 496.25 +7.00 35,980 254,178 +79
Sep14 140327 485.25 492.25 483.75 491.50 +5.50 12,375 117,543 +1,191
Dec14 140327 483.25 489.25 481.75 488.00 +4.00 21,928 327,260 +2,090
Mar15 140327 490.75 496.50 490.50 495.75 +4.25 1,301 42,054 +319
May15 140327 496.00 501.50 496.00 501.00 +4.25 607 7,397 +256
Jul15 140327 498.25 503.00 498.00 503.00 +4.50 99 8,430 +35
Sep15 140327 485.50 487.50 485.00 487.50 +2.25 0 1,173 +0
Dec15 140327 480.00 483.00 478.00 481.25 +1.00 663 33,261 -63
Mar16 140327 486.50 487.75 486.50 487.75 +1.25 0 366 +0
Total Volume and Open Interest 157,702 1,330,028 +1,205
Wheat(CBOT)
May14 140327 696.75 713.50 692.00 710.50 +13.75 43,585 171,136 -423
Jul14 140327 701.00 717.25 696.50 714.50 +13.25 27,634 102,364 +901
Sep14 140327 709.00 724.50 704.25 722.25 +13.50 6,036 27,055 -668
Dec14 140327 719.75 734.75 714.75 732.25 +13.00 8,857 44,316 +283
Mar15 140327 727.00 740.50 722.50 738.75 +13.00 332 10,506 +92
May15 140327 735.00 739.00 726.75 736.75 +10.00 47 562 +6
Total Volume and Open Interest 86,837 360,618 +270
Wheat(KCBT)
May14 140327 772.00 788.75 764.00 783.75 +12.50 8,825 66,182 +27
Jul14 140327 772.25 788.50 764.75 784.00 +12.50 9,037 43,986 -901
Sep14 140327 776.00 791.25 769.75 787.75 +12.00 1,610 13,498 +428
Dec14 140327 783.50 799.75 778.25 795.25 +10.75 1,924 21,132 +594
Mar15 140327 781.25 799.75 781.25 795.25 +9.25 134 1,884 +82
May15 140327 772.00 787.75 772.00 782.50 +6.50 13 160 +3
Total Volume and Open Interest 21,577 147,947 +253
Wheat(MGE)
May14 140327 746.25 758.75 740.75 754.25 +7.50 2,977 25,234 -1,172
Jul14 140327 744.00 757.25 739.00 753.00 +8.50 2,249 18,976 +445
Sep14 140327 748.25 760.25 744.50 756.50 +7.25 640 11,540 +229
Dec14 140327 756.00 769.50 751.00 764.75 +8.00 441 10,938 -75
Mar15 140327 760.00 775.00 760.00 770.00 +8.50 78 3,469 +43
Total Volume and Open Interest 6,388 70,591 -533
Oats(CBOT)
May14 140327 409.00 414.00 400.75 406.75 +2.25 943 5,799 -303
Jul14 140327 363.75 368.75 355.75 360.00 -1.75 422 1,690 +186
Sep14 140327 340.75 340.75 338.50 340.75 +2.25 6 131 -4
Dec14 140327 336.00 337.50 332.25 335.00 +2.00 77 1,516 +9
Total Volume and Open Interest 1,450 9,186 -111
Rough Rice(CBOT)
May14 140327 15.36 15.49 15.36 15.47 +0.08 337 5,837 -57
Jul14 140327 15.49 15.56 15.47 15.56 +0.10 127 834 +72
Sep14 140327 14.29 14.40 14.29 14.40 +0.04 79 998 +46
Nov14 140327 14.39 14.39 14.39 14.39 unch 0 279 +0
Total Volume and Open Interest 543 7,949 +61
Live Cattle(CME)
Apr14 140327 145.850 146.685 145.285 146.485 +0.685 19,936 61,404 -2,402
Jun14 140327 137.935 138.735 137.285 138.535 +0.905 21,577 175,937 +1,240
Aug14 140327 135.050 135.575 134.535 135.435 +0.585 9,785 71,342 -881
Oct14 140327 139.400 139.935 139.200 139.880 +0.480 5,177 34,391 +172
Dec14 140327 140.600 141.075 140.380 140.785 +0.210 2,011 19,524 -82
Feb15 140327 140.750 141.350 140.650 141.250 +0.750 210 5,448 +89
Total Volume and Open Interest 58,879 371,201 -1,784
Feeder Cattle(CME)
Mar14 140327 178.000 178.630 177.950 178.550 +0.600 703 2,626 -150
Apr14 140327 178.750 179.850 178.400 179.500 +0.870 1,404 6,701 -215
May14 140327 179.435 180.285 178.985 179.880 +0.750 2,483 20,332 +313
Aug14 140327 180.400 181.185 180.050 181.150 +0.615 2,058 15,310 +103
Sep14 140327 180.050 180.900 179.685 180.650 +0.600 307 2,321 +9
Oct14 140327 179.700 180.485 179.400 180.450 +0.750 237 2,036 +48
Nov14 140327 178.750 179.250 178.435 179.100 +0.650 111 927 +33
Total Volume and Open Interest 7,342 50,597 +163
Lean Hogs(CME)
Apr14 140327 122.885 125.480 122.830 125.480 +3.000 19,319 37,618 -2,758
May14 140327 122.600 125.300 122.450 125.300 +3.000 306 3,847 -13
Jun14 140327 126.980 129.300 126.500 129.300 +3.000 19,515 104,319 +929
Jul14 140327 123.785 126.200 123.385 126.200 +3.000 1,934 24,917 -60
Aug14 140327 123.535 125.800 123.385 125.800 +3.000 5,091 44,337 -348
Oct14 140327 102.200 104.100 102.200 104.100 +2.370 4,782 32,308 +452
Dec14 140327 89.980 91.700 89.900 91.535 +1.635 4,094 27,206 +529
Feb15 140327 86.800 87.830 86.800 87.800 +0.800 547 9,552 +29
Total Volume and Open Interest 55,833 291,342 -1,241
Class III Milk(CME)
Mar14 140327 23.30 23.30 23.25 23.29 unch 118 4,659 -1
Apr14 140327 23.56 24.09 23.56 24.03 +0.52 306 4,967 +43
May14 140327 21.52 21.76 21.45 21.69 +0.24 218 4,380 +28
Jun14 140327 20.50 20.66 20.32 20.65 +0.33 132 3,800 +53
Jul14 140327 20.36 20.49 20.12 20.32 +0.20 51 2,545 +2
Total Volume and Open Interest 1,045 30,657 +256
Cocoa(ICE)
May14 140327 2963 2969 2937 2955 -8 16,288 101,088 -2,859
Jul14 140327 2973 2981 2950 2969 -6 8,893 51,517 +3,872
Sep14 140327 2981 2988 2959 2977 -6 4,348 20,725 -129
Dec14 140327 2986 2988 2959 2977 -6 2,358 25,914 +548
Mar15 140327 2975 2980 2955 2971 -6 182 14,811 -52
May15 140327 2968 2969 2962 2967 -6 74 3,418 +47
Jul15 140327 2963 2963 2963 2963 -6 0 344 +0
Total Volume and Open Interest 32,143 218,570 +1,427
Coffee "C"(ICE)
May14 140327 175.50 176.80 173.60 176.35 +0.35 10,964 81,524 -2,009
Jul14 140327 178.25 178.70 175.75 178.30 +0.30 5,258 39,313 +576
Sep14 140327 179.95 180.55 177.80 180.25 +0.35 2,095 19,019 +347
Dec14 140327 181.70 182.80 179.85 182.55 +0.40 1,533 15,930 -131
Mar15 140327 182.35 184.55 182.35 184.55 +0.40 561 8,655 +138
May15 140327 183.95 186.15 183.85 186.15 +0.50 424 2,549 +205
Total Volume and Open Interest 21,066 173,855 -873
Orange Juice(ICE)
May14 140327 149.75 150.85 149.20 150.25 +1.40 1,643 13,498 -768
Jul14 140327 149.00 149.95 148.90 149.60 +1.45 258 2,199 +21
Sep14 140327 149.65 149.80 148.40 149.00 +1.00 134 841 +19
Nov14 140327 149.35 149.50 148.90 149.35 +1.05 132 290 +76
Jan15 140327 149.75 150.15 149.75 150.15 +1.30 0 16 +0
Mar15 140327 150.15 150.15 150.15 150.15 +1.30      
Total Volume and Open Interest 2,167 16,844 -652
Sugar #11(ICE)
May14 140327 17.50 17.89 17.48 17.87 +0.51 36,886 334,702 -205
Jul14 140327 17.90 18.22 17.85 18.21 +0.47 13,748 183,533 -6
Oct14 140327 18.29 18.63 18.28 18.62 +0.43 7,526 117,262 +177
Mar15 140327 18.91 19.22 18.91 19.21 +0.36 2,381 78,763 -171
May15 140327 18.84 19.03 18.81 19.01 +0.27 1,305 20,122 +669
Jul15 140327 18.56 18.76 18.56 18.74 +0.18 694 17,495 +284
Oct15 140327 18.72 18.81 18.69 18.79 +0.07 352 14,814 +42
Mar16 140327 19.14 19.14 18.97 19.05 -0.09 212 9,060 +18
Total Volume and Open Interest 63,243 782,587 +896
London Cocoa(LCE)
May14 140327 1870 1875 1862 1870 -5 5,724 87,336 -356
Jul14 140327 1870 1875 1862 1870 -5 4,449 64,204 +741
Sep14 140327 1870 1873 1862 1869 -5 3,176 35,569 +600
Dec14 140327 1852 1858 1847 1853 -6 3,909 41,215 +186
Mar15 140327 1841 1847 1838 1843 -5 1,690 45,450 +444
May15 140327 1835 1836 1831 1833 -7 1,592 2,588 -7
Jul15 140327 1831 1831 1827 1827 -7 3 303 +0
Total Volume and Open Interest 20,543 277,319 +1,608
London Sugar(LCE)
May14 140327 468.00 478.00 467.80 477.70 +14.30 3,034 27,970 -333
Aug14 140327 478.80 488.10 478.80 487.60 +13.10 1,872 21,994 +268
Oct14 140327 486.40 493.30 486.10 492.90 +10.90 1,631 12,381 +163
Dec14 140327 493.70 500.20 493.70 499.90 +9.90 372 5,970 +56
Mar15 140327 501.50 507.50 501.40 507.50 +8.70 256 5,256 +2
Total Volume and Open Interest 7,194 77,046 +190
Cotton(ICE)
May14 140327 91.60 93.91 91.60 92.56 +0.90 20,320 101,985 -1,410
Jul14 140327 91.35 93.52 91.35 92.37 +1.01 7,287 38,330 +758
Oct14 140327 81.49 81.49 81.49 81.49 +0.12 1 29 +0
Dec14 140327 79.33 79.95 79.05 79.45 +0.15 3,383 39,538 +722
Mar15 140327 79.60 80.00 79.44 79.55 +0.10 236 2,653 +60
May15 140327 79.50 79.53 79.50 79.53 +0.02 24 164 +21
Total Volume and Open Interest 31,255 183,310 +155
Lumber(CME)
May14 140327 327.0 336.0 325.0 335.5 +9.3 250 3,928 -7
Jul14 140327 328.8 337.6 328.0 337.5 +7.8 58 470 +0
Sep14 140327 334.3 342.0 332.0 342.0 +9.0 25 144 +16
Nov14 140327 336.1 338.0 328.0 336.1 +6.1 0 67 +0
Total Volume and Open Interest 333 4,609 +9
Crude Oil(NYM)
May14 140327 100.30 101.70 100.03 101.28 +1.02 217,013 339,276 -303
Jun14 140327 99.55 100.89 99.28 100.53 +1.00 75,585 207,222 -186
Jul14 140327 98.48 99.91 98.35 99.61 +0.98 26,766 96,242 +1,380
Aug14 140327 97.54 98.91 97.42 98.65 +0.94 10,846 58,654 +250
Sep14 140327 96.63 97.90 96.54 97.68 +0.90 20,045 83,527 +25
Oct14 140327 95.78 96.81 95.78 96.71 +0.86 5,461 54,930 +1,412
Nov14 140327 95.37 95.87 95.37 95.79 +0.82 2,186 39,299 -46
Dec14 140327 94.05 95.08 93.89 94.91 +0.78 23,825 207,950 -1,001
Jan15 140327 93.56 94.06 93.56 93.97 +0.74 876 45,483 -75
Feb15 140327 92.81 93.19 92.75 93.10 +0.71 586 24,023 +13
Mar15 140327 91.50 92.41 91.50 92.34 +0.68 1,502 31,747 +84
Apr15 140327 91.57 91.76 91.51 91.64 +0.64 463 16,287 +119
May15 140327 91.10 91.10 91.03 91.03 +0.59 361 16,627 -119
Jun15 140327 89.72 90.56 89.72 90.46 +0.56 4,849 49,170 -574
Jul15 140327 89.65 89.79 89.65 89.79 +0.53 758 17,598 -148
Aug15 140327 89.19 89.19 89.19 89.19 +0.52 254 12,127 -13
Total Volume and Open Interest 403,525 1,604,566 +1,871
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 140327 100.275 101.700 100.050 101.275 +1.025 6,553 1,939 +282
Jun14 140327 99.450 100.850 99.350 100.525 +1.000 394 399 -240
Jul14 140327 98.675 99.850 98.675 99.600 +0.975 149 591 -38
Aug14 140327 97.950 98.650 97.950 98.650 +0.950 81 283 +74
Sep14 140327 97.000 97.675 97.000 97.675 +0.900 12 36 +4
Oct14 140327 96.700 96.700 96.700 96.700 +0.850 26 344 -18
Nov14 140327 95.800 95.800 95.800 95.800 +0.825 22 128 +22
Dec14 140327 94.825 94.900 94.825 94.900 +0.775 32 175 +32
Total Volume and Open Interest 7,271 3,978 +120
Heating Oil(NYM)
Apr14 140327 291.94 295.18 291.61 294.77 +2.83 27,388 26,029 -6,214
May14 140327 291.21 294.88 291.21 294.29 +2.51 42,818 87,432 +2,914
Jun14 140327 290.79 294.10 290.79 293.54 +2.20 20,282 42,462 +791
Jul14 140327 291.08 293.60 290.68 293.29 +2.08 7,083 19,510 +675
Aug14 140327 291.04 293.42 291.02 293.14 +1.98 3,710 13,280 +380
Sep14 140327 290.89 293.43 290.76 293.03 +1.90 2,393 12,901 +167
Oct14 140327 292.69 293.00 291.83 292.87 +1.84 1,092 6,236 +196
Nov14 140327 290.19 292.87 290.19 292.63 +1.80 815 5,817 -110
Dec14 140327 290.24 292.60 289.92 292.29 +1.72 3,812 27,318 +39
Jan15 140327 291.29 291.96 291.02 291.71 +1.63 327 6,559 +20
Feb15 140327 288.24 290.65 288.24 290.63 +1.57 56 2,706 +16
Mar15 140327 288.53 289.02 288.53 289.02 +1.50 114 3,278 +38
Apr15 140327 287.43 287.43 286.51 287.28 +1.44 87 1,984 +65
May15 140327 285.78 285.78 285.78 285.78 +1.40 148 1,697 +102
Total Volume and Open Interest 110,629 271,061 -980
Gasoline(NYMEX)
Apr14 140327 290.30 295.01 290.10 294.26 +3.37 38,922 26,328 -12,023
May14 140327 290.00 294.66 289.84 293.94 +3.31 63,272 105,243 +3,801
Jun14 140327 288.14 292.30 287.94 291.64 +3.16 30,375 48,043 +2,581
Jul14 140327 285.46 289.00 285.14 288.65 +2.95 16,977 31,146 +538
Aug14 140327 282.37 285.61 282.37 285.21 +2.74 10,707 24,450 -118
Sep14 140327 278.45 281.62 278.07 281.12 +2.59 7,276 19,873 +341
Oct14 140327 264.65 266.58 264.63 266.16 +2.42 4,768 10,748 +1,404
Nov14 140327 260.01 262.47 260.01 262.11 +2.27 2,150 6,598 +334
Dec14 140327 257.67 259.64 257.67 259.32 +2.17 2,113 13,631 +4
Jan15 140327 257.36 257.90 257.36 257.90 +2.15 366 3,072 +205
Total Volume and Open Interest 177,001 290,955 -2,909
e-miNY RBOB Gasoline(NYM)
Apr14 140327 294.30 294.30 294.26 294.30 +3.40 0 1 +0
May14 140327 293.90 293.94 293.90 293.90 +3.30      
Jun14 140327 291.60 291.64 291.60 291.60 +3.10      
Jul14 140327 288.70 288.70 288.65 288.70 +3.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140327 4.395 4.615 4.372 4.584 +0.182 60,149 17,492 -8,119
May14 140327 4.394 4.570 4.367 4.538 +0.143 81,617 299,075 +2,887
Jun14 140327 4.421 4.595 4.398 4.565 +0.141 16,596 70,140 +1,101
Jul14 140327 4.457 4.631 4.437 4.600 +0.139 19,112 82,862 +3,333
Aug14 140327 4.459 4.626 4.433 4.595 +0.138 5,357 55,546 -327
Sep14 140327 4.439 4.589 4.410 4.568 +0.134 5,744 41,124 +605
Oct14 140327 4.449 4.608 4.430 4.579 +0.132 13,364 132,265 -123
Nov14 140327 4.480 4.649 4.478 4.623 +0.128 3,475 39,211 +151
Dec14 140327 4.620 4.759 4.605 4.736 +0.124 5,496 65,609 +604
Jan15 140327 4.687 4.838 4.680 4.816 +0.120 7,754 62,464 +1,761
Feb15 140327 4.652 4.788 4.646 4.767 +0.115 1,038 25,773 +576
Mar15 140327 4.539 4.662 4.537 4.644 +0.099 4,720 50,683 +560
Apr15 140327 4.097 4.158 4.097 4.131 +0.038 3,717 58,217 +1,040
May15 140327 4.080 4.112 4.076 4.092 +0.026 198 16,251 +51
Jun15 140327 4.124 4.130 4.104 4.111 +0.026 126 13,549 +39
Jul15 140327 4.147 4.185 4.135 4.142 +0.025 147 8,071 +41
Total Volume and Open Interest 230,471 1,138,127 +4,877
Brent Crude Oil(ICE)
May14 140327 107.00 107.99 106.77 107.83 +0.80 167,091 238,569 -1,321
Jun14 140327 106.82 107.88 106.66 107.72 +0.80 103,758 265,968 +1,947
Jul14 140327 106.54 107.60 106.42 107.45 +0.78 23,158 99,014 +1,789
Aug14 140327 106.18 107.11 106.01 107.02 +0.75 11,522 80,609 +1,441
Sep14 140327 105.59 106.54 105.46 106.43 +0.72 14,984 94,236 -75
Oct14 140327 105.01 106.00 104.98 105.88 +0.69 8,391 49,294 -516
Nov14 140327 104.56 105.51 104.51 105.40 +0.68 5,848 33,717 -543
Dec14 140327 104.10 105.05 104.03 104.93 +0.67 37,598 181,411 +3,267
Jan15 140327 103.74 104.60 103.74 104.52 +0.65 2,931 35,253 -73
Feb15 140327 104.14 104.14 104.14 104.14 +0.64 860 23,397 -12
Mar15 140327 103.62 103.75 103.62 103.75 +0.61 976 29,553 -3
Apr15 140327 103.39 103.39 103.39 103.39 +0.58 419 14,646 +201
May15 140327 103.00 103.00 103.00 103.00 +0.55 492 13,212 +68
Jun15 140327 101.89 102.65 101.86 102.58 +0.53 5,872 61,412 -121
Total Volume and Open Interest 397,381 1,474,992 +5,685
Gas Oil(ICE)
Apr14 140327 895.00 904.25 893.75 899.00 +5.75 36,260 75,963 -3,274
May14 140327 896.00 904.00 893.75 899.25 +6.00 57,795 100,811 +1,396
Jun14 140327 893.75 903.50 893.75 899.50 +6.25 37,658 91,332 +2,602
Jul14 140327 895.75 902.75 893.50 899.25 +6.50 7,708 29,450 +455
Aug14 140327 895.50 901.75 895.25 898.50 +6.25 5,965 31,758 +724
Sep14 140327 894.25 901.00 893.75 897.75 +6.00 9,944 29,474 +179
Oct14 140327 893.25 899.25 892.25 896.50 +6.25 4,077 19,873 +1,105
Nov14 140327 893.75 897.50 893.50 895.00 +6.25 1,466 20,168 +52
Dec14 140327 890.00 895.75 888.50 893.00 +6.00 11,845 65,652 +1,357
Jan15 140327 887.25 892.75 887.25 890.25 +6.00 734 10,874 +201
Total Volume and Open Interest 173,452 475,355 +4,797
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140327 2.980 3.020 2.952 3.017 +0.073 193 394 -58
May14 140327 2.540 2.589 2.518 2.540 -0.036 249 1,252 +35
Jun14 140327 2.358 2.358 2.324 2.324 -0.029 118 907 +22
Jul14 140327 2.197 2.224 2.172 2.178 -0.027 141 659 -23
Aug14 140327 2.143 2.143 2.080 2.090 -0.026 79 552 +22
Sep14 140327 2.050 2.050 2.013 2.013 -0.028 21 478 -1
Oct14 140327 1.993 1.993 1.949 1.950 -0.033 12 428 -5
Total Volume and Open Interest 955 5,257 -58
WTI Crude Oil(ICE)
May14 140327 100.21 101.70 100.05 101.28 +1.02 37,748 69,595 +48
Jun14 140327 99.42 100.90 99.28 100.53 +1.00 23,872 94,698 -2,996
Jul14 140327 98.61 99.86 98.38 99.61 +0.98 6,244 22,919 -46
Aug14 140327 97.60 98.86 97.53 98.65 +0.94 2,164 14,273 -147
Sep14 140327 96.66 97.90 96.66 97.68 +0.90 5,862 30,832 +204
Oct14 140327 95.72 96.82 95.72 96.71 +0.86 941 9,972 +106
Nov14 140327 94.83 95.85 94.83 95.79 +0.82 438 11,551 -18
Dec14 140327 93.99 95.08 93.99 94.91 +0.78 6,098 100,388 +50
Jan15 140327 93.97 93.97 93.23 93.97 +0.74 46 8,117 +5
Feb15 140327 93.10 93.10 92.39 93.10 +0.71 55 2,621 +1
Mar15 140327 92.34 92.34 91.66 92.34 +0.68 99 11,713 -5
Apr15 140327 91.64 91.64 91.00 91.64 +0.64 34 630 -17
May15 140327 91.03 91.03 90.44 91.03 +0.59 11 952 +1
Jun15 140327 90.18 90.46 90.18 90.46 +0.56 273 26,374 -37
Jul15 140327 89.79 89.79 89.26 89.79 +0.53 10 928 +2
Aug15 140327 89.19 89.19 88.67 89.19 +0.52 5 927 +3
Total Volume and Open Interest 86,415 537,561 -2,592
US Dollar Index(ICE)
Jun14 140327 80.165 80.350 80.100 80.253 +0.083 17,644 49,577 -47
Sep14 140327 80.430 80.450 80.330 80.415 +0.083 25 655 +12
Dec14 140327 80.595 80.595 80.560 80.560 +0.072 14 154 +2
Total Volume and Open Interest 17,685 50,393 -31
Australian Dollar(CME)
Jun14 140327 91.72 92.23 91.64 92.09 +0.33 73,775 84,096 +3,521
Sep14 140327 91.12 91.64 91.11 91.52 +0.33 79 127 +23
Dec14 140327 90.68 90.95 90.62 90.95 +0.33 1 7 +0
Total Volume and Open Interest 73,855 84,232 +3,544
British Pound(CME)
Jun14 140327 165.68 166.38 165.46 166.06 +0.41 82,892 201,738 -725
Sep14 140327 165.46 166.25 165.44 165.94 +0.41 43 308 +10
Dec14 140327 165.81 165.81 165.40 165.81 +0.41 0 69 +0
Total Volume and Open Interest 82,935 202,115 -715
Canadian Dollar(CME)
Jun14 140327 89.89 90.62 89.82 90.47 +0.65 43,157 127,089 -2,598
Sep14 140327 89.68 90.40 89.63 90.27 +0.64 374 3,673 +142
Dec14 140327 89.65 90.25 89.44 90.08 +0.64 9 1,871 +9
Mar15 140327 89.75 89.89 89.25 89.89 +0.64 3 415 +0
Total Volume and Open Interest 43,543 133,246 -2,447
Japanese Yen(CME)
Jun14 140327 98.03 98.36 97.66 97.91 -0.11 99,242 157,853 -1,791
Sep14 140327 98.39 98.39 97.72 97.96 -0.11 126 299 +74
Dec14 140327 98.03 98.14 98.03 98.03 -0.11 3 76 -3
Total Volume and Open Interest 99,371 158,280 -1,720
Swiss Franc(CME)
Jun14 140327 113.06 113.18 112.76 112.91 -0.20 38,963 47,083 -1,159
Sep14 140327 112.93 113.21 112.93 113.01 -0.20 11 125 +5
Dec14 140327 113.12 113.32 113.12 113.12 -0.20 0 142 +0
Total Volume and Open Interest 38,974 47,353 -1,154
EuroFX(CME)
Jun14 140327 137.82 137.95 137.27 137.46 -0.43 244,947 254,711 -2,758
Sep14 140327 137.84 137.89 137.28 137.46 -0.43 759 6,977 +133
Dec14 140327 137.39 137.90 137.39 137.47 -0.43 6 251 +4
Total Volume and Open Interest 245,712 262,179 -2,621
Mexican Peso(CME)
Apr14 140327 763.50 763.50 761.00 763.50 +2.50 0 153 +0
May14 140327 761.25 761.25 758.75 761.25 +2.50      
Total Volume and Open Interest 40,620 115,858 +6,568
Brazilian Real(CME)
Apr14 140327 437.60 442.20 437.60 441.50 +9.40 1,167 5,634 -922
May14 140327 434.25 438.65 434.25 438.10 +9.40 33 163 -9
Jun14 140327 426.90 434.70 426.50 434.30 +8.95 1,147 11,988 +170
Jul14 140327 430.85 430.85 421.95 430.85 +8.90      
Total Volume and Open Interest 2,347 24,298 -761
30-Year T-Bonds(CBOT)
Jun14 140327 133~210 134~160 133~160 134~070 +0~200 281,363 710,212 -4,387
Sep14 140327 132~170 133~110 132~170 133~110 +0~220 20 57 +20
Dec14 140327 133~110 133~110 132~210 133~110 +0~220      
Total Volume and Open Interest 281,383 710,269 -4,367
10-Year T-Notes(CBOT)
Jun14 140327 123~260 123~305 123~185 123~275 +0~020 1,050,629 2,461,361 +37,109
Sep14 140327 122~250 122~280 122~250 122~280 +0~020 118 2 +2
Dec14 140327 122~275 122~275 122~255 122~275 +0~020      
Total Volume and Open Interest 1,050,747 2,461,363 +37,111
5-Year T-Notes(CBOT)
Mar14 140327 120~004 120~034 119~306 120~032 -0~002 4,268 9,616 -3,713
Jun14 140327 119~016 119~030 118~272 119~012 -0~002 716,265 2,004,413 +456
Sep14 140327 118~112 118~114 118~112 118~112 -0~002 0 2 +0
Total Volume and Open Interest 720,533 2,014,031 -3,257
2 Year T-Notes(CBOT)
Mar14 140327 110~006 110~026 110~006 110~022 +0~002 588 9,984 -449
Jun14 140327 109~242 109~244 109~224 109~236 -0~002 264,309 982,574 +16,189
Sep14 140327 109~170 109~180 109~170 109~170 -0~010      
Total Volume and Open Interest 264,897 992,558 +15,740
Eurodollars(CME)
Jun14 140327 99.755 99.760 99.750 99.755 unch 81,837 754,965 +3,996
Sep14 140327 99.730 99.735 99.725 99.730 unch 105,792 717,615 +7,663
Dec14 140327 99.670 99.675 99.665 99.675 +0.005 167,092 818,364 -6,708
Mar15 140327 99.545 99.550 99.530 99.545 unch 192,157 859,153 +9,740
Jun15 140327 99.350 99.350 99.320 99.340 -0.005 268,501 981,252 +6,028
Sep15 140327 99.115 99.120 99.075 99.100 -0.010 276,220 949,822 -16,664
Dec15 140327 98.850 98.850 98.800 98.830 -0.015 301,026 1,199,109 -12,306
Mar16 140327 98.560 98.570 98.510 98.545 -0.015 258,108 872,821 +10,695
Jun16 140327 98.265 98.270 98.210 98.255 -0.010 250,381 757,723 -6,901
Sep16 140327 97.985 97.985 97.925 97.970 -0.010 190,099 425,150 -9,455
Dec16 140327 97.715 97.725 97.660 97.710 -0.005 194,920 553,347 -5,045
Mar17 140327 97.495 97.500 97.430 97.490 unch 148,251 363,308 +2,507
Jun17 140327 97.290 97.290 97.225 97.285 +0.005 65,790 253,001 +3,887
Sep17 140327 97.100 97.115 97.045 97.105 +0.010 62,216 157,938 +1,148
Dec17 140327 96.925 96.945 96.870 96.930 +0.015 55,557 193,411 -101
Mar18 140327 96.770 96.790 96.715 96.780 +0.020 41,092 113,640 +202
Jun18 140327 96.615 96.645 96.570 96.630 +0.020 31,254 111,365 -1,184
Sep18 140327 96.490 96.520 96.445 96.500 +0.025 22,425 45,996 -1,158
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 140327 144~27 146~01 144~18 145~20 +0~29 86,453 477,460 -3,295
Sep14 140327 144~19 144~19 143~23 144~19 +0~28      
Total Volume and Open Interest 86,453 477,460 -3,295
30 Day Federal Funds(CBOT)
Mar14 140327 99.920 99.923 99.920 99.920 unch 1,076 51,107 +334
Apr14 140327 99.915 99.915 99.915 99.915 unch 1,313 24,472 +390
May14 140327 99.910 99.910 99.910 99.910 unch 1,450 19,927 +107
Jun14 140327 99.905 99.905 99.905 99.905 unch 2,920 24,106 +31
Jul14 140327 99.905 99.905 99.900 99.900 unch 1,122 21,071 -910
Aug14 140327 99.895 99.895 99.895 99.895 unch 277 16,489 -1
Total Volume and Open Interest 23,869 335,742 +1,198
3-Mth Euro-Yen(CME)
Jun14 140327 99.805 99.805 99.805 99.805 unch      
Sep14 140327 99.810 99.810 99.810 99.810 unch      
Dec14 140327 99.805 99.805 99.805 99.805 unch      
Mar15 140327 99.805 99.805 99.805 99.805 unch      
Jun15 140327 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140327 99.795 99.795 99.795 99.795 unch      
Dec15 140327 99.780 99.780 99.780 99.780 unch      
Mar16 140327 99.640 99.640 99.640 99.640 unch      
Jun16 140327 99.500 99.500 99.500 99.500 unch      
Sep16 140327 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140327 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140327 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140327 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140327 99.81 99.81 99.81 99.81 unch      
Jun15 140327 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140327 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140327 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140327 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140327 144.70 144.85 144.60 144.77 -0.14 1,616 18,464 -197
Sep14 140327 144.20 144.20 144.20 144.20 -0.14 0 4 +0
Dec14 140327 143.63 143.63 143.63 143.63 -0.14      
Total Volume and Open Interest 1,616 18,468 -197
Euro-Bund(EUREX)
Jun14 140327 143.50 143.92 143.46 143.84 +0.43 854,256 1,041,641 +1,726
Sep14 140327 142.46 142.66 142.46 142.64 +0.41 1 18 -1
Dec14 140327 141.42 141.42 141.42 141.42 +0.43 0 2 +0
Total Volume and Open Interest 854,257 1,041,661 +1,725
Euro-Bobl(EUREX)
Jun14 140327 125.48 125.66 125.47 125.63 +0.18 442,676 938,881 +11,130
Sep14 140327 125.83 125.83 125.83 125.83 +0.18 0 6 +0
Dec14 140327 125.83 125.83 125.83 125.83 +0.18      
Total Volume and Open Interest 442,676 938,887 +11,130
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140327 99.725 99.725 99.725 99.725 +0.015 62 1,337 +62
Sep14 140327 99.725 99.740 99.725 99.740 +0.020 309 4,667 -214
Total Volume and Open Interest 818 29,928 -376
Long Gilt(LIFFE)
Mar14 140327 110~30 110~30 110~25 110~26 +0~01 375 41,375 -12,137
Jun14 140327 109~31 110~07 109~26 110~04 +0~08 149,924 365,300 -3,211
Total Volume and Open Interest 150,299 406,675 -15,348
3-Mth Short Sterling(LIFFE)
Jun14 140327 99.45 99.46 99.44 99.46 +0.00 13,564 405,861 -1,039
Sep14 140327 99.39 99.40 99.38 99.40 +0.01 31,958 475,139 +1,634
Dec14 140327 99.25 99.26 99.23 99.25 +0.00 53,827 357,676 -1,196
Mar15 140327 99.06 99.08 99.03 99.05 0.00 64,509 281,136 +21
Jun15 140327 98.85 98.86 98.81 98.83 -0.01 66,204 288,939 +18,651
Sep15 140327 98.62 98.64 98.58 98.60 -0.01 59,506 233,854 +11,127
Total Volume and Open Interest 647,311 3,103,662 +54,393
3-Mth Euribor(LIFFE)
Jun14 140327 99.715 99.730 99.710 99.725 +0.015 86,076 520,900 +15,458
Sep14 140327 99.720 99.740 99.715 99.740 +0.020 95,719 396,647 +7,357
Dec14 140327 99.705 99.735 99.705 99.730 +0.020 64,508 398,396 -981
Total Volume and Open Interest 701,369 3,557,011 +16,452
3-Mth Aus T-Bills(SFE)
Jun14 140327 97.35 97.36 97.35 97.36 unch 8,963 168,640 -127
Sep14 140327 97.31 97.34 97.31 97.32 unch 28,371 179,345 +1,502
Dec14 140327 97.23 97.26 97.22 97.24 +0.01 31,908 153,886 -1,535
Mar15 140327 97.10 97.13 97.08 97.11 +0.01 17,144 120,565 +2,814
Jun15 140327 96.92 96.97 96.91 96.94 +0.01 8,345 79,623 +1,455
Sep15 140327 96.74 96.78 96.73 96.75 +0.01 2,745 47,277 +699
Dec15 140327 96.58 96.61 96.56 96.59 +0.01 2,213 32,537 +1,042
Mar16 140327 96.42 96.46 96.41 96.44 +0.02 1,483 13,009 +769
Jun16 140327 96.28 96.30 96.28 96.30 +0.03 27 1,293 +1
Sep16 140327 96.14 96.16 96.14 96.16 +0.05 3 685 +3
Total Volume and Open Interest 101,202 797,033 +6,623
10-Year Aus T-Bonds(SFE)
Jun14 140327 95.88 95.94 95.86 95.91 +0.03 86,306 565,049 +13,962
Sep14 140327 95.91 95.91 95.91 95.91 +0.03      
Total Volume and Open Interest 86,306 565,049 +13,962
3-Year Aus T-Bonds(SFE)
Jun14 140327 96.94 96.98 96.91 96.95 +0.01 186,928 659,331 +39,531
Sep14 140327 96.95 96.95 96.95 96.95 +0.01      
Total Volume and Open Interest 186,928 659,331 +39,531
Gold(CMX)
Apr14 140327 1305.5 1307.6 1289.6 1294.7 -8.7 158,346 91,163 -16,625
Jun14 140327 1305.7 1307.5 1289.7 1294.8 -8.6 48,457 185,610 +10,874
Aug14 140327 1305.0 1306.5 1290.6 1295.1 -8.6 2,764 27,661 +362
Oct14 140327 1298.5 1298.5 1292.8 1295.4 -8.6 404 7,675 -49
Dec14 140327 1306.6 1308.0 1291.1 1295.9 -8.6 623 25,028 +25
Feb15 140327 1300.0 1300.0 1296.6 1296.6 -8.6 67 3,680 +33
Apr15 140327 1297.4 1297.4 1297.4 1297.4 -8.6 1 4,333 +1
Jun15 140327 1300.5 1300.6 1297.4 1298.4 -8.6 72 9,353 +0
Aug15 140327 1299.6 1299.6 1299.6 1299.6 -8.6 32 5,144 +32
Oct15 140327 1305.5 1305.5 1301.0 1301.0 -8.6 40 295 +40
Dec15 140327 1306.2 1307.0 1302.4 1302.9 -8.6 324 11,804 +10
Total Volume and Open Interest 213,630 398,264 -3,654
Silver(CMX)
Mar14 140327 1969.0 1969.0 1969.0 1969.0 -6.9 37 29 -157
May14 140327 1975.5 1987.0 1957.5 1970.8 -7.2 36,860 94,864 +733
Jul14 140327 1979.0 1989.5 1962.0 1974.3 -7.2 3,163 14,441 +1,819
Sep14 140327 1968.0 1977.5 1968.0 1977.0 -7.2 974 4,977 +14
Dec14 140327 1989.5 1996.0 1970.5 1980.7 -7.2 1,718 15,689 +419
Mar15 140327 1984.5 1984.5 1983.8 1983.8 -7.2 7 1,862 +1
May15 140327 1989.5 1989.5 1986.0 1986.0 -7.2 0 1,049 +0
Total Volume and Open Interest 43,913 147,597 +2,125
Platinum(NYMEX)
Apr14 140327 1406.3 1415.8 1394.3 1397.2 -9.3 16,175 20,003 -7,465
Jul14 140327 1406.0 1416.9 1395.2 1398.4 -9.1 9,842 48,796 +5,743
Oct14 140327 1405.7 1405.8 1399.0 1400.7 -9.0 52 922 +23
Jan15 140327 1402.4 1402.4 1402.4 1402.4 -9.0 0 57 +0
Total Volume and Open Interest 26,097 69,810 -1,699
Palladium(NYMEX)
Jun14 140327 126.84 126.84 100.99 105.14 -20.65 4,820 39,973 +353
Sep14 140327 122.64 122.64 103.64 105.74 -20.65 19 2,332 +10
Dec14 140327 112.99 112.99 106.59 106.59 -20.65 2 137 +2
Total Volume and Open Interest 4,846 42,454 +360
Copper(CMX)
Mar14 140327 303.50 303.65 300.65 303.65 +2.60 574 977 -188
May14 140327 296.40 300.20 296.25 299.30 +2.75 62,193 100,695 -3,493
Jul14 140327 296.25 299.55 296.00 298.95 +2.65 7,756 30,085 +853
Sep14 140327 296.95 300.20 296.55 299.45 +2.60 925 9,249 +151
Dec14 140327 298.30 301.00 297.80 300.20 +2.50 281 4,452 -16
Total Volume and Open Interest 72,632 154,057 -2,551
DJIA Index(CBOT)
Jun14 140327 16185 16210 16125 16182 +3 67 3,248 +23
Sep14 140327 16113 16113 16110 16113 +3 0 1 +0
Dec14 140327 16038 16038 16035 16038 +3      
Mar15 140327 15959 15959 15956 15959 +3      
Total Volume and Open Interest 67 3,249 +23
E-mini DJIA Index(CBOT)
Mar14 140321 16325 16499 16317 16499 +160 31,159 43,393 -5,312
Jun14 140327 16203 16229 16112 16182 +3 180,942 127,461 +3,595
Sep14 140327 16110 16151 16054 16113 +3 4 86 +2
Dec14 140327 16038 16038 16038 16038 +3 0 6 +0
Total Volume and Open Interest 180,946 127,553 +3,597
S & P 500(CME)
Jun14 140327 1844.30 1848.20 1834.00 1840.60 -2.00 5,423 120,979 -262
Sep14 140327 1833.00 1840.40 1827.40 1833.50 -1.90 123 2,219 +0
Dec14 140327 1826.20 1833.20 1820.20 1826.20 -2.00 50 102 +0
Mar15 140327 1819.60 1826.60 1813.60 1819.60 -2.00      
Total Volume and Open Interest 5,596 123,300 -262
S & P 500 E-Mini(Globex)
Jun14 140327 1845.00 1848.50 1834.00 1840.50 -2.00 1,657,649 2,796,385 -10,951
Sep14 140327 1837.00 1841.00 1827.00 1833.50 -2.00 930 4,066 -48
Total Volume and Open Interest 1,658,682 2,801,131 -10,980
NASDAQ 100(CME)
Jun14 140327 3576.30 3585.50 3536.00 3554.30 -18.50 493 8,939 -129
Sep14 140327 3547.30 3565.80 3547.30 3547.30 -18.50      
Dec14 140327 3541.00 3559.50 3541.00 3541.00 -18.50      
Total Volume and Open Interest 493 8,939 -129
NASDAQ 100 E-Mini(Globex)
Jun14 140327 3577.80 3585.30 3535.30 3554.30 -18.50 364,849 378,604 +1,745
Sep14 140327 3572.00 3572.00 3540.00 3547.30 -18.50 46 88 +0
Total Volume and Open Interest 364,895 378,710 +1,745
S & P Midcap 400(CME)
Jun14 140327 1351.00 1351.00 1346.80 1346.80 -3.60 0 328 +0
Sep14 140327 1344.80 1348.40 1344.80 1344.80 -3.60      
Dec14 140327 1341.70 1345.30 1341.70 1341.70 -3.60      
Total Volume and Open Interest 0 328 +0
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140327 16.05 16.20 15.70 15.75 -0.30 65,883 139,775 -5,825
May14 140327 16.62 16.73 16.35 16.40 -0.25 39,650 69,172 +1,365
Jun14 140327 17.13 17.25 16.90 16.95 -0.20 15,698 39,542 -20
Total Volume and Open Interest 147,660 325,613 -3,313
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140327 14360 14730 14280 14600 +260 13,778 62,552 +313
Sep14 140327 14665 14665 14665 14665 +260 0 2 +0
Total Volume and Open Interest 13,778 62,554 +313
Nikkei 225(SGX)
Jun14 140327 14375 14680 14235 14620 +255 77,680 244,707 +248
Sep14 140327 14610 14610 14610 14610 +255 1 2,211 +1
Dec14 140327 14535 14535 14535 14535 +250 0 27,415 +0
Total Volume and Open Interest 80,904 294,553 +1,044
CAC 40(EURONEXT)
Apr14 140327 4366.5 4389.5 4358.0 4379.0 -4.5 121,959 263,910 +9,667
May14 140327 4309.0 4328.5 4299.0 4319.0 -4.5 49 130 +11
Jun14 140327 4272.5 4290.0 4264.0 4285.0 -4.0 552 26,624 -6
Total Volume and Open Interest 122,560 290,669 +9,672
Hang Seng Index(HKFE)
Mar14 140327 21881 22003 21713 21835 -40 80,026 87,387 -12,950
Apr14 140327 21880 21990 21700 21803 -60 41,169 45,835 +24,564
Total Volume and Open Interest 122,260 141,045 +11,912
DAX(EUREX)
Mar14 140321 9306.5 9358.0 9288.0 9343.0 +49.5 148,891 49,318 -32,316
Jun14 140327 9435.5 9490.5 9415.5 9471.0 +12.0 124,850 125,120 +2,055
Sep14 140327 9457.5 9494.0 9431.0 9480.0 +11.5 259 1,503 +100
Total Volume and Open Interest 125,125 126,625 +2,157
FT-SE 100(EURONEXT)
Jun14 140327 6507.50 6538.00 6502.00 6530.50 -14.00 114,250 575,689 +3,648
Sep14 140327 6478.00 6482.00 6478.00 6482.00 -14.00 13 381 +0
Dec14 140327 6455.50 6455.50 6455.50 6455.50 -14.00 0 135 +0
Total Volume and Open Interest 114,263 576,205 +3,648
SPI 200(SFE)
Jun14 140327 5369.0 5381.0 5305.0 5345.0 -25.0 31,504 223,453 +2,729
Sep14 140327 5302.0 5302.0 5302.0 5302.0 -25.0 0 1,722 -32
Dec14 140327 5300.0 5300.0 5300.0 5300.0 -25.0 0 1,894 -12
Total Volume and Open Interest 31,545 229,866 +2,452
FTSE MIB(ISE)
Jun14 140327 20785.00 20910.00 20730.00 20867.00 +61.00 30,608 62,779 +566
Sep14 140327 20700.00 20815.00 20665.00 20797.00 +63.00 49 62 +10
Dec14 140327 20678.00 20678.00 20678.00 20678.00 +63.00      
Total Volume and Open Interest 30,657 62,841 +576
KOSPI 200(KFE)
Jun14 140327 256.55 258.25 256.10 257.55 +1.05 134,815 111,794 +819
Sep14 140327 258.70 259.70 257.95 259.10 +1.15 64 1,019 +33
Dec14 140327 257.90 260.80 257.90 260.80 +1.05 0 428 +0
Total Volume and Open Interest 134,879 113,242 +852
GSCI(CME)
Apr14 140327 646.50 649.50 646.50 649.50 +6.25 65 9,016 -46
May14 140327 645.00 648.00 645.00 648.00 +6.25 19 25 +18
Jun14 140327 645.00 645.00 645.00 645.00 +6.25      
Total Volume and Open Interest 84 9,041 -28
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