Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 31, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140331 1433.50 1466.50 1423.00 1464.00 +27.50 66,708 263,002 -4,247
Jul14 140331 1404.75 1432.00 1394.50 1429.50 +21.75 30,914 138,746 +2,276
Aug14 140331 1351.00 1362.75 1335.25 1361.00 +9.50 2,729 11,147 -439
Sep14 140331 1243.25 1249.00 1227.00 1248.00 +1.00 786 7,984 -72
Nov14 140331 1188.25 1190.50 1165.50 1187.25 -3.25 21,269 166,648 +2,749
Jan15 140331 1190.00 1195.50 1173.75 1192.50 -3.00 1,926 17,175 +638
Mar15 140331 1199.00 1199.00 1175.00 1196.25 -2.75 501 6,644 +37
May15 140331 1201.50 1202.00 1178.50 1199.50 -2.50 445 4,170 -84
Jul15 140331 1203.00 1206.25 1189.00 1203.75 -2.50 374 4,302 -164
Aug15 140331 1190.00 1193.75 1190.00 1193.75 +0.50 0 9 +0
Sep15 140331 1153.25 1153.25 1151.50 1153.25 +1.75 0 6 +0
Nov15 140331 1137.75 1141.00 1125.00 1139.50 -0.75 68 8,023 +8
Jan16 140331 1139.00 1139.50 1139.00 1139.00 -0.50 0 25 +0
Mar16 140331 1134.25 1134.50 1134.25 1134.25 -0.25 0 5 +0
Total Volume and Open Interest 125,720 627,996 +702
Soybean Meal(CBOT)
May14 140331 468.40 479.80 465.20 479.30 +10.90 34,112 147,422 +383
Jul14 140331 453.00 464.00 450.60 463.60 +9.90 15,841 65,434 +63
Aug14 140331 429.40 437.10 426.70 436.60 +5.70 2,564 15,063 +401
Sep14 140331 403.60 407.40 399.50 406.60 +1.10 948 6,814 -134
Oct14 140331 379.10 381.00 371.70 378.60 -1.30 1,039 10,466 +24
Dec14 140331 376.70 379.50 368.90 375.50 -1.70 4,653 48,340 +109
Jan15 140331 375.00 377.40 368.50 375.30 -1.30 425 4,810 +67
Mar15 140331 376.30 378.70 371.00 376.20 -0.90 286 5,967 +83
May15 140331 376.00 377.90 369.30 376.50 -0.40 76 3,225 -4
Jul15 140331 377.10 380.40 373.90 377.20 -0.50 103 2,510 +32
Total Volume and Open Interest 60,057 311,337 +1,033
Soybean Oil(CBOT)
May14 140331 40.46 40.79 39.85 40.42 -0.06 43,524 135,728 +50
Jul14 140331 40.69 41.04 40.08 40.63 -0.08 21,276 77,970 +2,874
Aug14 140331 40.89 40.90 40.05 40.50 -0.16 3,140 11,617 +431
Sep14 140331 40.64 40.64 39.82 40.24 -0.19 1,548 8,984 +176
Oct14 140331 40.13 40.13 39.38 39.78 -0.16 1,301 9,187 -97
Dec14 140331 39.99 40.25 39.40 39.84 -0.19 7,582 52,332 +1,281
Jan15 140331 40.19 40.26 39.54 39.94 -0.19 637 4,530 +240
Mar15 140331 40.29 40.30 39.70 40.04 -0.20 281 3,630 +32
May15 140331 40.38 40.38 39.75 40.08 -0.20 327 1,786 -136
Jul15 140331 40.40 40.40 39.79 40.10 -0.24 86 822 +9
Total Volume and Open Interest 79,703 307,816 +4,860
Canola(WCE)
May14 140331 452.7 453.1 446.9 451.3 -2.2 9,094 75,954 -4,002
Jul14 140331 463.1 463.1 456.5 461.0 -2.1 5,915 61,543 +702
Nov14 140331 478.7 478.7 472.0 476.5 -2.2 1,860 72,905 +106
Jan15 140331 486.0 486.0 480.6 483.8 -2.4 423 15,221 +157
Mar15 140331 490.4 491.1 487.6 490.7 -2.8 161 3,343 +18
Total Volume and Open Interest 17,541 231,161 -2,980
Corn(CBOT)
May14 140331 490.25 503.75 475.00 502.00 +10.00 132,271 530,465 +3,189
Jul14 140331 494.00 508.25 480.25 506.75 +10.50 68,175 262,428 +5,595
Sep14 140331 489.25 502.75 477.50 502.00 +10.75 19,407 119,525 +676
Dec14 140331 486.00 498.75 476.00 498.25 +11.00 38,775 326,999 -174
Mar15 140331 493.00 505.25 485.00 505.00 +9.75 2,400 43,252 +955
May15 140331 500.00 510.00 490.75 510.00 +9.00 678 7,909 +249
Jul15 140331 501.25 511.75 492.75 511.00 +7.00 466 8,539 +36
Sep15 140331 489.50 497.00 480.25 497.00 +6.50 18 1,171 -1
Dec15 140331 480.50 489.00 471.00 487.25 +6.75 1,523 32,700 -506
Mar16 140331 492.00 493.00 486.50 492.75 +6.25 1 369 +1
Total Volume and Open Interest 263,715 1,335,709 +10,021
Wheat(CBOT)
May14 140331 698.25 702.00 676.50 697.25 +1.75 54,754 167,693 +294
Jul14 140331 702.00 706.00 675.75 701.50 +2.25 24,661 106,020 +2,507
Sep14 140331 710.00 712.75 680.00 708.75 +2.00 3,585 27,562 +487
Dec14 140331 718.00 723.50 689.00 718.00 +1.75 6,863 43,502 -736
Mar15 140331 725.00 729.25 706.50 725.50 +1.75 551 10,886 +126
May15 140331 718.00 724.50 714.25 724.50 +3.00 211 608 +30
Total Volume and Open Interest 91,014 361,218 +2,864
Wheat(KCBT)
May14 140331 765.75 768.50 748.25 764.00 +0.50 8,986 63,490 -576
Jul14 140331 765.50 767.75 748.50 765.25 +1.50 6,919 44,565 +1,048
Sep14 140331 768.75 772.50 751.25 770.50 +3.75 1,201 13,913 +96
Dec14 140331 778.00 781.75 760.50 780.25 +4.75 1,363 21,540 +174
Mar15 140331 771.50 782.00 761.25 782.00 +5.25 156 1,982 +47
May15 140331 764.50 770.50 764.50 770.50 +4.75 64 180 +19
Total Volume and Open Interest 18,765 146,819 +842
Wheat(MGE)
May14 140331 739.75 745.00 725.00 742.75 +3.00 2,848 24,658 +182
Jul14 140331 739.00 743.50 722.75 740.75 +1.75 2,321 20,496 +293
Sep14 140331 742.25 748.50 726.50 745.50 +3.25 733 12,076 +158
Dec14 140331 750.00 755.00 735.25 753.25 +3.00 814 11,076 +59
Mar15 140331 755.25 758.50 739.50 758.25 +3.00 159 3,590 +73
Total Volume and Open Interest 6,899 72,337 +771
Oats(CBOT)
May14 140331 402.00 404.00 390.50 399.00 -3.00 574 5,519 -90
Jul14 140331 359.50 360.00 348.00 355.50 -3.25 153 1,835 +64
Sep14 140331 349.50 349.50 341.75 347.75 +4.50 3 127 -2
Dec14 140331 339.75 345.00 335.75 343.00 +4.00 37 1,556 +10
Total Volume and Open Interest 767 9,088 -18
Rough Rice(CBOT)
May14 140331 15.48 15.71 15.48 15.60 +0.09 236 5,784 -37
Jul14 140331 15.60 15.74 15.59 15.66 +0.06 34 846 +9
Sep14 140331 14.32 14.39 14.30 14.37 -0.01 26 1,032 +20
Nov14 140331 14.40 14.40 14.39 14.40 +0.01 1 280 +1
Total Volume and Open Interest 297 7,943 -7
Live Cattle(CME)
Apr14 140331 145.850 146.075 145.380 145.850 -0.650 14,377 55,921 -3,354
Jun14 140331 137.350 137.950 136.535 137.500 -0.850 21,468 180,591 +1,782
Aug14 140331 134.185 134.700 133.450 134.550 -0.525 8,984 74,105 +1,929
Oct14 140331 138.450 138.950 137.950 138.850 -0.475 4,239 35,717 +674
Dec14 140331 139.950 140.250 139.250 140.250 -0.150 2,331 19,841 -130
Feb15 140331 140.600 141.050 140.000 141.050 -0.100 342 5,710 +91
Total Volume and Open Interest 51,938 375,237 +1,079
Feeder Cattle(CME)
Apr14 140331 178.285 178.800 176.950 177.035 -1.315 1,754 6,423 -208
May14 140331 179.100 180.150 177.750 177.850 -1.650 2,639 20,638 +14
Aug14 140331 180.050 181.485 179.330 179.400 -1.635 1,415 15,988 +348
Sep14 140331 179.500 180.830 178.880 179.080 -1.470 152 2,366 +22
Oct14 140331 179.535 180.450 178.685 178.700 -1.650 192 2,159 +57
Nov14 140331 179.185 179.580 178.000 178.000 -1.250 66 967 +2
Jan15 140331 175.050 175.800 174.500 174.700 -0.800 15 355 +0
Total Volume and Open Interest 6,233 48,896 -1,970
Lean Hogs(CME)
Apr14 140331 122.900 126.480 122.785 126.000 +0.420 9,998 30,495 -2,320
May14 140331 122.200 124.600 122.200 124.000 -1.200 351 3,811 -59
Jun14 140331 126.580 127.785 126.580 127.180 -2.395 10,513 102,620 -1,802
Jul14 140331 123.200 124.500 123.200 123.750 -2.450 2,111 25,085 +11
Aug14 140331 122.980 124.080 122.980 123.580 -2.400 3,148 42,893 -208
Oct14 140331 100.850 103.300 100.850 102.900 -0.950 5,396 33,698 +861
Dec14 140331 87.850 90.250 87.850 90.200 -0.650 1,361 27,399 +96
Feb15 140331 85.135 85.800 84.000 85.800 -1.200 328 9,625 +69
Total Volume and Open Interest 33,382 282,918 -3,300
Class III Milk(CME)
Mar14 140331 23.27 23.30 23.26 23.27 +0.01 224 4,733 +71
Apr14 140331 23.81 23.88 23.59 23.79 -0.02 598 4,960 -17
May14 140331 21.59 21.76 21.44 21.71 +0.07 458 4,454 -14
Jun14 140331 20.54 20.56 20.40 20.47 -0.02 236 3,896 +83
Jul14 140331 20.36 20.38 20.21 20.30 unch 115 2,595 +3
Total Volume and Open Interest 1,799 31,128 +182
Cocoa(ICE)
May14 140331 2971 3005 2945 2955 -28 10,922 95,272 -3,029
Jul14 140331 2984 3017 2959 2968 -26 4,974 54,581 +1,337
Sep14 140331 2991 3027 2968 2977 -27 1,707 21,795 +778
Dec14 140331 2994 3027 2970 2979 -27 500 25,225 -16
Mar15 140331 2988 3010 2961 2970 -31 144 14,844 +25
May15 140331 2990 3009 2965 2965 -33 41 3,417 +1
Jul15 140331 3000 3011 2965 2965 -29 0 345 +0
Total Volume and Open Interest 18,288 216,232 -904
Coffee "C"(ICE)
May14 140331 180.60 180.90 174.15 177.90 -2.70 9,657 76,982 -1,943
Jul14 140331 182.50 182.65 176.20 180.00 -2.60 4,125 39,810 -44
Sep14 140331 184.55 184.75 178.30 182.05 -2.55 2,429 19,482 +55
Dec14 140331 186.85 187.00 181.10 184.70 -2.30 1,180 16,539 +273
Mar15 140331 188.95 189.05 183.50 186.95 -2.15 160 8,748 +47
May15 140331 189.50 189.50 184.95 188.50 -2.10 271 3,095 +235
Total Volume and Open Interest 17,941 171,536 -1,335
Orange Juice(ICE)
May14 140331 151.20 155.00 151.00 155.00 +4.50 618 13,032 -124
Jul14 140331 150.40 154.30 150.40 154.20 +4.30 278 2,314 +49
Sep14 140331 150.60 153.65 150.60 153.60 +4.25 13 882 +1
Nov14 140331 150.90 153.35 150.90 153.35 +3.45 10 403 +9
Jan15 140331 153.85 153.85 153.85 153.85 +3.45 1 19 +1
Mar15 140331 153.85 153.85 153.85 153.85 +3.45      
Total Volume and Open Interest 920 16,650 -64
Sugar #11(ICE)
May14 140331 17.95 17.99 17.68 17.77 -0.21 71,392 323,718 -5,803
Jul14 140331 18.26 18.27 18.03 18.13 -0.14 40,051 187,963 +1,135
Oct14 140331 18.67 18.67 18.43 18.55 -0.11 20,196 120,905 +1,614
Mar15 140331 19.20 19.24 19.05 19.17 -0.07 8,803 81,216 +980
May15 140331 19.00 19.05 18.86 19.00 -0.01 1,887 21,096 +547
Jul15 140331 18.55 18.76 18.55 18.74 +0.04 1,434 18,183 +69
Oct15 140331 18.60 18.80 18.60 18.79 +0.04 864 15,583 +289
Mar16 140331 19.01 19.05 18.94 19.04 +0.03 546 9,313 +63
Total Volume and Open Interest 145,746 784,974 -964
London Cocoa(LCE)
May14 140331 1879 1895 1862 1867 -16 5,822 86,400 -442
Jul14 140331 1877 1895 1862 1864 -19 1,891 64,134 -116
Sep14 140331 1870 1893 1862 1864 -18 2,545 36,697 +205
Dec14 140331 1855 1876 1847 1848 -18 3,714 43,262 +2,191
Mar15 140331 1852 1865 1837 1839 -17 1,471 45,901 +110
May15 140331 1848 1858 1830 1830 -17 1,923 6,152 +2,189
Jul15 140331 1855 1856 1825 1826 -17 2 303 +0
Total Volume and Open Interest 17,392 283,503 +4,137
London Sugar(LCE)
May14 140331 476.20 476.30 468.40 474.20 -3.80 6,899 27,292 -354
Aug14 140331 487.10 487.70 480.90 487.10 -1.80 4,702 22,854 +400
Oct14 140331 491.40 493.20 487.10 492.70 -1.50 1,505 13,806 +419
Dec14 140331 499.50 500.80 494.90 500.30 -1.00 428 6,154 +139
Mar15 140331 505.70 508.20 503.00 508.00 -0.30 319 5,257 +91
Total Volume and Open Interest 14,203 78,835 +692
Cotton(ICE)
May14 140331 93.91 94.80 92.51 93.52 -0.22 11,801 99,136 -1,270
Jul14 140331 93.74 94.66 92.53 93.55 -0.06 3,603 41,735 +666
Oct14 140331 82.27 82.27 81.95 82.14 +0.14 0 58 +0
Dec14 140331 79.90 80.08 79.41 80.00 +0.07 1,670 39,267 +293
Mar15 140331 79.80 79.90 79.53 79.86 +0.06 33 2,857 +14
May15 140331 79.81 79.81 79.81 79.81 +0.09 1 192 +0
Total Volume and Open Interest 17,109 183,865 -297
Lumber(CME)
May14 140331 334.3 339.8 333.5 335.8 +1.4 421 3,919 +3
Jul14 140331 337.3 342.6 337.0 339.3 +0.4 71 610 +31
Sep14 140331 346.4 347.4 341.0 344.6 +1.1 6 138 -6
Nov14 140331 339.3 341.0 336.0 339.3 +1.1 0 67 +0
Total Volume and Open Interest 498 4,735 +28
Crude Oil(NYM)
May14 140331 101.69 101.97 100.88 101.58 -0.09 202,200 339,593 +2,934
Jun14 140331 100.99 101.17 100.12 100.82 -0.07 86,856 226,369 +9,659
Jul14 140331 99.79 100.18 99.23 99.90 -0.06 36,027 99,392 +528
Aug14 140331 98.79 99.18 98.31 98.95 -0.03 14,701 57,457 -1,264
Sep14 140331 97.82 98.21 97.43 97.99 unch 24,067 84,463 +595
Oct14 140331 96.85 97.19 96.51 97.04 +0.03 8,011 55,252 +54
Nov14 140331 95.95 96.31 95.67 96.16 +0.07 5,629 39,708 +500
Dec14 140331 95.05 95.49 94.71 95.33 +0.11 41,202 201,178 -4,512
Jan15 140331 94.19 94.46 94.18 94.42 +0.14 2,666 45,605 +101
Feb15 140331 93.51 93.65 93.04 93.55 +0.15 1,756 24,792 +249
Mar15 140331 92.50 92.89 92.50 92.79 +0.16 4,046 34,432 +1,565
Apr15 140331 91.77 92.08 91.54 92.08 +0.18 746 16,653 +124
May15 140331 91.45 91.45 91.45 91.45 +0.20 554 16,445 +29
Jun15 140331 90.50 90.93 90.26 90.86 +0.22 8,649 49,810 +510
Jul15 140331 90.17 90.17 90.17 90.17 +0.23 131 17,537 -37
Aug15 140331 89.55 89.55 89.55 89.55 +0.23 88 12,200 +23
Total Volume and Open Interest 456,638 1,626,349 +11,031
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,506 3,151 -364
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140331 101.575 101.950 100.875 101.575 -0.100 4,299 2,690 +273
Jun14 140331 101.000 101.100 100.125 100.825 -0.075 229 532 +70
Jul14 140331 99.900 100.175 99.450 99.900 -0.050 98 525 -55
Aug14 140331 98.950 98.950 98.950 98.950 -0.025 89 359 +54
Sep14 140331 98.000 98.000 98.000 98.000 unch 25 17 -11
Oct14 140331 97.050 97.050 97.050 97.050 +0.050 10 346 +2
Nov14 140331 96.150 96.150 96.150 96.150 +0.050 6 134 +6
Dec14 140331 95.350 95.350 95.325 95.325 +0.100 34 155 -18
Total Volume and Open Interest 4,790 4,839 +321
Heating Oil(NYM)
Apr14 140331 295.34 295.55 292.50 293.20 -2.59 25,462 13,665 -6,006
May14 140331 294.30 295.00 291.50 292.98 -1.80 47,054 87,206 +131
Jun14 140331 293.55 294.29 290.84 292.42 -1.54 21,360 42,805 +844
Jul14 140331 293.66 293.89 290.84 292.34 -1.37 6,589 20,389 +505
Aug14 140331 293.23 293.77 290.71 292.33 -1.26 2,990 13,902 +215
Sep14 140331 293.06 293.73 290.74 292.32 -1.21 1,780 13,189 -48
Oct14 140331 292.61 293.45 290.72 292.19 -1.18 732 6,424 +122
Nov14 140331 292.38 293.26 290.92 291.96 -1.17 870 5,903 +104
Dec14 140331 292.12 293.01 290.17 291.62 -1.15 3,062 27,736 +243
Jan15 140331 292.20 292.35 289.67 291.05 -1.10 190 6,638 +76
Feb15 140331 290.97 290.97 288.67 289.90 -1.05 55 2,721 +5
Mar15 140331 288.35 288.35 288.26 288.26 -0.99 40 3,289 +0
Apr15 140331 286.15 286.56 286.15 286.56 -0.94 27 2,008 +6
May15 140331 285.14 285.14 285.14 285.14 -0.86 12 1,735 +2
Total Volume and Open Interest 110,665 261,549 -3,791
Gasoline(NYMEX)
Apr14 140331 293.05 293.33 289.34 291.10 -2.65 27,883 16,524 -3,547
May14 140331 292.44 293.82 289.57 291.79 -1.88 51,579 111,828 +3,542
Jun14 140331 291.72 292.20 288.05 290.35 -1.48 19,632 50,537 +1,051
Jul14 140331 287.94 289.57 285.68 287.96 -1.19 9,380 31,678 +422
Aug14 140331 285.44 286.29 282.59 284.88 -0.95 6,494 24,785 +105
Sep14 140331 281.63 282.32 278.76 281.07 -0.75 4,711 20,032 -262
Oct14 140331 266.82 267.28 264.01 266.20 -0.78 1,735 10,595 -24
Nov14 140331 261.92 263.33 260.03 262.28 -0.68 1,264 6,909 +231
Dec14 140331 259.84 260.55 257.33 259.50 -0.67 1,369 13,872 +120
Jan15 140331 258.43 259.02 256.02 258.06 -0.66 130 3,295 +89
Total Volume and Open Interest 124,519 293,713 +1,708
e-miNY RBOB Gasoline(NYM)
May14 140331 291.80 291.80 291.79 291.80 -1.90      
Jun14 140331 290.40 290.40 290.35 290.40 -1.40      
Jul14 140331 288.00 288.00 287.96 288.00 -1.20      
Aug14 140331 284.90 284.90 284.88 284.90 -0.90      
Total Volume and Open Interest      
Natural Gas(NYM)
May14 140331 4.482 4.487 4.337 4.371 -0.114 140,521 303,261 +861
Jun14 140331 4.519 4.519 4.371 4.404 -0.115 22,468 73,489 +1,307
Jul14 140331 4.558 4.558 4.412 4.444 -0.114 22,276 88,576 +4,469
Aug14 140331 4.554 4.554 4.409 4.442 -0.114 7,145 56,307 +342
Sep14 140331 4.515 4.523 4.387 4.420 -0.111 7,974 41,190 -619
Oct14 140331 4.537 4.538 4.395 4.434 -0.109 18,558 130,124 -2,016
Nov14 140331 4.558 4.558 4.449 4.483 -0.106 7,258 37,582 -1,546
Dec14 140331 4.670 4.681 4.558 4.596 -0.104 18,147 62,460 -2,252
Jan15 140331 4.762 4.771 4.639 4.679 -0.101 15,363 61,703 -1,106
Feb15 140331 4.717 4.717 4.599 4.637 -0.096 1,375 26,116 +404
Mar15 140331 4.580 4.610 4.494 4.530 -0.090 6,926 51,943 +1,102
Apr15 140331 4.100 4.110 4.022 4.046 -0.071 5,992 61,659 +2,412
May15 140331 4.000 4.021 3.984 4.009 -0.065 716 16,489 +208
Jun15 140331 4.002 4.036 4.000 4.028 -0.062 66 13,591 +37
Jul15 140331 4.044 4.057 4.033 4.057 -0.062 167 8,174 +101
Aug15 140331 4.030 4.051 4.025 4.051 -0.062 151 11,424 +49
Total Volume and Open Interest 277,208 1,133,874 -2,058
Brent Crude Oil(ICE)
May14 140331 108.00 108.33 107.05 107.76 -0.31 184,833 227,997 -1,249
Jun14 140331 107.89 108.22 106.96 107.65 -0.31 133,198 268,986 +2,999
Jul14 140331 107.56 107.95 106.72 107.40 -0.30 46,421 112,177 +9,050
Aug14 140331 107.12 107.50 106.32 107.00 -0.27 23,284 88,800 +3,226
Sep14 140331 106.48 106.90 105.75 106.43 -0.24 21,777 105,384 +5,672
Oct14 140331 105.98 106.32 105.22 105.89 -0.22 11,244 50,810 -82
Nov14 140331 105.48 105.82 104.74 105.39 -0.22 7,584 35,623 +511
Dec14 140331 105.03 105.33 104.26 104.90 -0.22 46,632 177,009 -2,068
Jan15 140331 104.40 104.80 103.84 104.48 -0.22 3,325 34,750 -236
Feb15 140331 104.09 104.09 104.09 104.09 -0.21 1,180 23,752 +467
Mar15 140331 103.71 103.71 103.71 103.71 -0.19 2,007 29,291 -214
Apr15 140331 103.37 103.37 103.37 103.37 -0.17 791 15,407 +393
May15 140331 102.99 102.99 102.99 102.99 -0.15 554 13,219 +37
Jun15 140331 102.55 102.86 102.09 102.57 -0.13 7,447 62,300 +1,482
Total Volume and Open Interest 506,987 1,500,896 +20,366
Gas Oil(ICE)
Apr14 140331 901.75 903.00 893.25 894.00 -8.75 30,941 71,977 -2,934
May14 140331 901.50 903.75 894.00 895.00 -8.00 54,125 101,006 -2,013
Jun14 140331 902.25 904.25 894.75 895.50 -7.50 39,419 92,284 -396
Jul14 140331 901.50 903.75 894.75 895.50 -7.00 5,716 29,068 +419
Aug14 140331 901.00 902.75 895.00 895.00 -6.75 4,196 31,600 -355
Sep14 140331 900.25 902.00 894.00 894.25 -6.50 3,937 29,961 +368
Oct14 140331 897.75 900.75 893.00 893.00 -6.25 2,361 20,442 +709
Nov14 140331 894.25 899.00 891.25 891.25 -6.25 2,234 20,103 -236
Dec14 140331 894.75 897.25 889.00 889.25 -6.25 13,084 68,631 +1,536
Jan15 140331 890.50 893.50 886.25 886.25 -6.25 460 11,091 -6
Total Volume and Open Interest 156,473 476,163 -2,908
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140331 3.423 3.495 3.380 3.459 +0.207 244 211 -128
May14 140331 2.620 2.744 2.600 2.701 +0.093 337 1,378 +93
Jun14 140331 2.362 2.400 2.329 2.398 +0.038 79 910 +5
Jul14 140331 2.229 2.234 2.196 2.230 +0.016 126 756 +50
Aug14 140331 2.147 2.151 2.130 2.141 +0.018 209 696 +52
Sep14 140331 2.051 2.063 2.051 2.063 +0.018 99 494 +2
Oct14 140331 1.984 1.990 1.983 1.990 +0.014 47 441 +2
Total Volume and Open Interest 1,143 5,490 +76
WTI Crude Oil(ICE)
May14 140331 101.53 101.95 100.88 101.58 -0.09 35,801 69,194 -1,895
Jun14 140331 100.64 101.08 100.13 100.82 -0.07 26,309 100,477 +1,161
Jul14 140331 99.81 100.14 99.34 99.90 -0.06 9,758 23,676 +966
Aug14 140331 98.83 99.17 98.80 98.95 -0.03 5,526 14,729 +488
Sep14 140331 97.80 97.99 97.80 97.99 unch 7,076 28,610 -742
Oct14 140331 97.13 97.13 96.61 97.04 +0.03 2,929 10,826 +973
Nov14 140331 96.04 96.24 96.04 96.16 +0.07 1,563 11,804 +401
Dec14 140331 95.21 95.50 94.75 95.33 +0.11 10,746 97,525 -1,241
Jan15 140331 94.42 94.42 94.42 94.42 +0.14 214 8,333 +37
Feb15 140331 93.55 93.55 93.55 93.55 +0.15 212 2,888 +44
Mar15 140331 92.79 92.79 92.79 92.79 +0.16 241 11,719 +15
Apr15 140331 92.08 92.08 92.08 92.08 +0.18 54 628 +2
May15 140331 91.45 91.45 91.45 91.45 +0.20 39 1,073 -13
Jun15 140331 90.86 90.86 90.86 90.86 +0.22 162 25,930 +18
Jul15 140331 90.17 90.17 90.17 90.17 +0.23 30 1,179 +1
Aug15 140331 89.55 89.55 89.55 89.55 +0.23 21 927 +1
Total Volume and Open Interest 104,104 541,849 +320
US Dollar Index(ICE)
Jun14 140331 80.350 80.575 80.115 80.255 -0.080 15,606 50,060 +234
Sep14 140331 80.505 80.505 80.290 80.418 -0.077 8 654 +0
Dec14 140331 80.620 80.620 80.530 80.573 -0.088 2 128 -1
Total Volume and Open Interest 15,617 50,853 +234
Australian Dollar(CME)
Jun14 140331 92.03 92.30 91.71 92.25 +0.21 82,138 91,068 +991
Sep14 140331 91.40 91.71 91.22 91.68 +0.21 198 259 +65
Dec14 140331 91.11 91.11 90.90 91.11 +0.21 1 8 +1
Total Volume and Open Interest 82,337 91,337 +1,057
British Pound(CME)
Jun14 140331 166.37 166.75 166.03 166.62 +0.27 91,858 206,696 +1,578
Sep14 140331 166.20 166.59 165.98 166.50 +0.27 189 398 +90
Dec14 140331 166.37 166.37 166.10 166.37 +0.27 0 69 +0
Total Volume and Open Interest 92,047 207,163 +1,668
Canadian Dollar(CME)
Jun14 140331 90.26 90.72 90.19 90.37 +0.08 74,006 117,498 -5,496
Sep14 140331 90.12 90.52 90.00 90.17 +0.07 802 4,170 +439
Dec14 140331 90.15 90.28 89.90 89.98 +0.08 59 1,913 +30
Mar15 140331 90.01 90.01 89.71 89.79 +0.08 4 416 +1
Total Volume and Open Interest 74,874 124,196 -5,026
Japanese Yen(CME)
Jun14 140331 97.25 97.32 96.71 96.92 -0.39 139,488 157,742 -893
Sep14 140331 97.18 97.36 96.84 96.97 -0.39 93 343 +40
Dec14 140331 97.04 97.44 97.04 97.04 -0.40 0 76 +0
Total Volume and Open Interest 139,581 158,213 -853
Swiss Franc(CME)
Jun14 140331 112.82 113.39 112.53 113.18 +0.35 25,543 48,004 +285
Sep14 140331 112.95 113.31 112.81 113.28 +0.35 49 156 +23
Dec14 140331 113.39 113.39 113.04 113.39 +0.35 0 142 +0
Total Volume and Open Interest 25,592 48,305 +308
EuroFX(CME)
Jun14 140331 137.51 138.08 137.17 137.74 +0.24 177,625 249,892 -3,232
Sep14 140331 137.53 138.06 137.21 137.74 +0.24 606 7,054 -17
Dec14 140331 137.45 137.98 137.45 137.74 +0.23 81 338 +81
Total Volume and Open Interest 178,312 257,524 -3,168
Mexican Peso(CME)
Apr14 140331 765.25 765.25 763.50 765.25 +1.75 0 153 +0
May14 140331 763.25 763.25 761.50 763.25 +1.75      
Total Volume and Open Interest 44,696 124,461 +7,012
Brazilian Real(CME)
Apr14 140331 441.90 441.90 439.80 441.90 +0.10 8,219 4,758 -275
May14 140331 437.65 440.50 436.25 437.50 -0.75 248 408 +110
Jun14 140331 433.80 436.65 432.95 434.00 -1.15 7,650 15,893 +3,775
Jul14 140331 430.60 431.55 430.60 430.60 -0.95      
Total Volume and Open Interest 16,117 27,572 +3,610
30-Year T-Bonds(CBOT)
Jun14 140331 133~130 133~150 132~160 133~070 -0~100 440,325 732,668 +7,982
Sep14 140331 132~020 132~210 131~230 132~100 -0~110 4 58 +0
Dec14 140331 132~100 132~210 132~100 132~100 -0~110      
Total Volume and Open Interest 440,329 732,726 +7,982
10-Year T-Notes(CBOT)
Jun14 140331 123~145 123~175 123~040 123~160 -0~020 1,434,929 2,484,745 +15,064
Sep14 140331 122~180 122~185 122~120 122~180 -0~005 3 6 +2
Dec14 140331 122~175 122~180 122~175 122~175 -0~005      
Total Volume and Open Interest 1,434,932 2,484,751 +15,066
5-Year T-Notes(CBOT)
Mar14 140331 119~276 120~002 119~276 120~002 +0~010 776 5,740 -748
Jun14 140331 118~260 119~004 118~210 118~304 +0~020 825,140 1,984,636 -6,024
Sep14 140331 118~052 118~052 118~052 118~052 -0~002 0 16 +0
Total Volume and Open Interest 825,916 1,990,392 -6,772
2 Year T-Notes(CBOT)
Mar14 140331 110~022 110~036 110~022 110~034 +0~012 4,517 8,735 -773
Jun14 140331 109~230 109~256 109~220 109~250 +0~014 256,850 984,174 +20,537
Sep14 140331 109~170 109~182 109~170 109~170 +0~002      
Total Volume and Open Interest 261,367 992,909 +19,764
Eurodollars(CME)
Jun14 140331 99.760 99.765 99.755 99.755 unch 84,785 749,869 -4,054
Sep14 140331 99.735 99.740 99.725 99.730 unch 72,095 716,577 -1,624
Dec14 140331 99.675 99.690 99.670 99.680 +0.005 135,243 804,208 -6,940
Mar15 140331 99.535 99.575 99.535 99.560 +0.015 218,706 910,917 +31,960
Jun15 140331 99.320 99.370 99.310 99.355 +0.025 258,025 984,442 +3,905
Sep15 140331 99.065 99.130 99.055 99.115 +0.035 266,439 958,952 +17,760
Dec15 140331 98.795 98.860 98.775 98.845 +0.040 334,443 1,228,521 +17,385
Mar16 140331 98.495 98.570 98.475 98.550 +0.035 250,915 904,197 +15,095
Jun16 140331 98.195 98.265 98.170 98.245 +0.025 283,116 760,075 +4,719
Sep16 140331 97.910 97.970 97.880 97.950 +0.015 175,841 429,065 +4,524
Dec16 140331 97.645 97.700 97.615 97.675 +0.005 253,536 563,865 -2,243
Mar17 140331 97.425 97.470 97.385 97.445 -0.005 160,586 379,804 +8,012
Jun17 140331 97.220 97.255 97.180 97.230 -0.015 106,838 243,786 -2,030
Sep17 140331 97.040 97.065 96.995 97.045 -0.020 67,324 159,847 +2,921
Dec17 140331 96.865 96.880 96.815 96.865 -0.020 55,843 195,707 +1,902
Mar18 140331 96.710 96.720 96.660 96.705 -0.025 52,233 116,206 +3,410
Jun18 140331 96.555 96.565 96.510 96.550 -0.030 42,469 120,177 +6,630
Sep18 140331 96.425 96.430 96.375 96.415 -0.035 26,667 45,491 +336
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 140331 144~24 144~26 143~14 144~15 -0~12 104,737 477,739 -237
Sep14 140331 143~08 143~08 143~08 143~08 -0~15      
Total Volume and Open Interest 104,737 477,739 -237
30 Day Federal Funds(CBOT)
Mar14 140331 99.923 99.923 99.920 99.920 unch 675 50,267 +9
Apr14 140331 99.915 99.925 99.915 99.920 +0.005 1,178 25,108 +287
May14 140331 99.915 99.920 99.910 99.915 +0.005 1,031 20,345 +421
Jun14 140331 99.910 99.915 99.910 99.910 unch 30 24,538 -2
Jul14 140331 99.910 99.915 99.905 99.910 +0.005 398 21,566 +5
Aug14 140331 99.900 99.905 99.895 99.900 +0.005 159 16,530 +127
Total Volume and Open Interest 18,177 337,799 +1,229
3-Mth Euro-Yen(CME)
Jun14 140331 99.805 99.805 99.805 99.805 unch      
Sep14 140331 99.810 99.810 99.810 99.810 unch      
Dec14 140331 99.805 99.805 99.805 99.805 unch      
Mar15 140331 99.805 99.805 99.805 99.805 unch      
Jun15 140331 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140331 99.795 99.795 99.795 99.795 unch      
Dec15 140331 99.780 99.780 99.780 99.780 unch      
Mar16 140331 99.640 99.640 99.640 99.640 unch      
Jun16 140331 99.500 99.500 99.500 99.500 unch      
Sep16 140331 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140331 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140331 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140331 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140331 99.81 99.81 99.81 99.81 unch      
Jun15 140331 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140331 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140331 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140331 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140331 144.73 144.76 144.57 144.63 -0.14 1,503 18,411 -5
Sep14 140331 144.06 144.06 144.06 144.06 -0.14 0 4 +0
Dec14 140331 143.49 143.49 143.49 143.49 -0.14      
Total Volume and Open Interest 1,503 18,415 -5
Euro-Bund(EUREX)
Jun14 140331 143.55 143.68 143.02 143.38 -0.20 632,719 1,049,667 +16,064
Sep14 140331 142.05 142.18 142.05 142.18 -0.20 182 198 +180
Dec14 140331 140.96 140.96 140.96 140.96 -0.20 0 2 +0
Total Volume and Open Interest 632,901 1,049,867 +16,244
Euro-Bobl(EUREX)
Jun14 140331 125.45 125.55 125.20 125.37 -0.12 415,135 948,215 +6,060
Sep14 140331 125.57 125.57 125.57 125.57 -0.12 0 6 +0
Dec14 140331 125.57 125.57 125.57 125.57 -0.12      
Total Volume and Open Interest 415,135 948,221 +6,060
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140331 99.705 99.710 99.705 99.710 -0.005 0 1,587 +0
Sep14 140331 99.725 99.725 99.720 99.720 -0.005 66 4,712 +45
Total Volume and Open Interest 425 30,214 +51
Long Gilt(LIFFE)
Jun14 140331 109~20 109~21 109~07 109~17 -0~04 169,059 371,063 +2,169
Sep14 140331 109~17 109~17 109~17 109~17 -0~04      
Total Volume and Open Interest 174,516 409,432 -837
3-Mth Short Sterling(LIFFE)
Jun14 140331 99.46 99.46 99.45 99.46 +0.00 19,431 401,344 -1,869
Sep14 140331 99.39 99.40 99.38 99.39 unch 41,880 478,673 +4,224
Dec14 140331 99.24 99.25 99.23 99.24 +0.00 55,773 362,425 +2,386
Mar15 140331 99.04 99.05 99.02 99.04 +0.01 80,327 293,727 +2,339
Jun15 140331 98.81 98.82 98.78 98.81 +0.01 99,457 292,253 -2,349
Sep15 140331 98.58 98.58 98.54 98.57 +0.01 84,766 231,138 +3,696
Total Volume and Open Interest 743,442 3,192,798 +31,467
3-Mth Euribor(LIFFE)
Jun14 140331 99.715 99.720 99.705 99.710 -0.005 139,824 533,103 +6,263
Sep14 140331 99.725 99.735 99.710 99.720 -0.005 84,149 402,685 -4,716
Dec14 140331 99.715 99.720 99.695 99.705 -0.005 78,020 388,997 +2,611
Total Volume and Open Interest 611,206 3,560,188 +13,262
3-Mth Aus T-Bills(SFE)
Jun14 140331 97.36 97.36 97.35 97.36 unch 4,855 161,611 -3,636
Sep14 140331 97.32 97.33 97.31 97.33 unch 22,530 181,326 +4,523
Dec14 140331 97.25 97.25 97.23 97.25 unch 22,201 155,498 +2,354
Mar15 140331 97.12 97.13 97.10 97.12 unch 21,199 124,494 +3,512
Jun15 140331 96.96 96.97 96.93 96.96 unch 12,886 90,915 +1,691
Sep15 140331 96.78 96.78 96.75 96.77 -0.01 9,099 54,184 +3,283
Dec15 140331 96.61 96.61 96.59 96.61 unch 3,291 32,067 +35
Mar16 140331 96.46 96.46 96.44 96.45 -0.01 2,020 13,737 +181
Jun16 140331 96.29 96.29 96.29 96.29 -0.02 751 1,541 +46
Sep16 140331 96.14 96.14 96.14 96.14 -0.03 82 685 +0
Total Volume and Open Interest 98,994 816,311 +12,069
10-Year Aus T-Bonds(SFE)
Jun14 140331 95.93 95.93 95.88 95.91 -0.02 65,288 565,064 -5,510
Sep14 140331 95.91 95.91 95.91 95.91 -0.02      
Total Volume and Open Interest 65,288 565,064 -5,510
3-Year Aus T-Bonds(SFE)
Jun14 140331 96.97 96.97 96.93 96.95 -0.02 170,628 598,710 +32,850
Sep14 140331 96.95 96.95 96.95 96.95 -0.02      
Total Volume and Open Interest 170,628 598,710 +32,850
Gold(CMX)
Apr14 140331 1294.3 1298.8 1282.4 1283.4 -10.4 185,016 31,339 -38,375
Jun14 140331 1295.0 1299.3 1282.7 1283.8 -10.5 137,399 227,462 +23,351
Aug14 140331 1294.1 1298.1 1283.4 1284.1 -10.5 4,731 28,865 +1,364
Oct14 140331 1293.9 1295.5 1284.1 1284.5 -10.5 1,421 7,874 +130
Dec14 140331 1295.0 1299.3 1284.0 1285.0 -10.5 2,239 24,329 -76
Feb15 140331 1299.4 1299.4 1285.1 1285.7 -10.5 53 3,685 -3
Apr15 140331 1285.9 1286.5 1285.8 1286.5 -10.5 54 4,371 +0
Jun15 140331 1287.4 1287.4 1287.4 1287.4 -10.5 148 9,602 -24
Aug15 140331 1288.8 1288.8 1288.6 1288.6 -10.5 25 6,077 +0
Oct15 140331 1290.0 1290.0 1290.0 1290.0 -10.5 32 342 -28
Dec15 140331 1295.4 1295.4 1291.7 1291.7 -10.6 756 11,662 -119
Feb16 140331 1294.4 1294.4 1294.4 1294.4        
Silver(CMX)
May14 140331 1985.5 2001.0 1972.5 1975.2 -3.8 33,838 93,817 -1,338
Jul14 140331 1984.5 2003.5 1977.5 1978.9 -3.7 1,869 15,290 +67
Sep14 140331 1992.5 2003.5 1980.0 1981.7 -3.7 534 5,277 +134
Dec14 140331 1998.0 2006.0 1984.0 1985.5 -3.7 1,334 15,825 +313
Mar15 140331 1988.6 1988.6 1988.6 1988.6 -3.7 9 1,863 +0
May15 140331 1990.8 1990.8 1990.8 1990.8 -3.7 1 1,049 +0
Jul15 140331 1993.2 1993.2 1993.2 1993.2 -3.8 78 2,413 +44
Total Volume and Open Interest 38,099 148,090 -620
Platinum(NYMEX)
Apr14 140331 1409.9 1424.4 1409.9 1418.5 +13.8 12,662 4,062 -8,354
Jul14 140331 1410.0 1426.5 1410.0 1420.8 +13.6 18,899 61,896 +6,657
Oct14 140331 1423.0 1424.6 1417.3 1422.4 +13.3 59 993 +39
Jan15 140331 1424.1 1424.1 1424.1 1424.1 +13.3 0 57 +0
Total Volume and Open Interest 31,627 67,041 -1,657
Palladium(NYMEX)
Jun14 140331 117.74 125.14 115.94 121.74 +3.40 8,695 39,009 -825
Sep14 140331 119.64 122.64 118.94 122.44 +3.40 17 2,343 +4
Dec14 140331 123.29 123.29 123.29 123.29 +3.40 2 139 +2
Total Volume and Open Interest 8,975 41,742 -581
Copper(CMX)
May14 140331 304.70 305.00 302.00 302.55 -1.60 42,109 100,405 -4,727
Jul14 140331 304.00 304.50 301.60 302.20 -1.55 4,311 32,198 +947
Sep14 140331 304.25 304.30 302.40 302.65 -1.45 1,103 9,520 +220
Dec14 140331 303.00 304.35 303.00 303.15 -1.40 358 4,577 +73
Mar15 140331 303.65 303.65 303.65 303.65 -1.40 48 870 +12
Total Volume and Open Interest 48,610 155,517 -4,092
DJIA Index(CBOT)
Jun14 140331 16295 16391 16287 16373 +133 135 3,251 -4
Sep14 140331 16304 16304 16171 16304 +133 0 1 +0
Dec14 140331 16229 16229 16096 16229 +133      
Mar15 140331 16150 16150 16017 16150 +133      
Total Volume and Open Interest 135 3,252 -4
E-mini DJIA Index(CBOT)
Mar14 140321 16325 16499 16317 16499 +160 31,159 43,393 -5,312
Jun14 140331 16276 16404 16276 16373 +133 190,508 119,862 -3,511
Sep14 140331 16292 16304 16292 16304 +133 5 86 +1
Dec14 140331 16229 16229 16229 16229 +133 0 6 +0
Total Volume and Open Interest 190,513 119,954 -3,510
S & P 500(CME)
Jun14 140331 1855.40 1867.70 1855.00 1864.60 +14.20 6,261 120,022 -105
Sep14 140331 1857.50 1859.20 1856.50 1857.60 +14.40 218 2,510 +305
Dec14 140331 1850.10 1851.90 1835.90 1850.10 +14.20 215 182 -125
Mar15 140331 1843.50 1845.30 1829.30 1843.50 +14.20 0 2 +0
Total Volume and Open Interest 6,694 122,716 +75
S & P 500 E-Mini(Globex)
Jun14 140331 1855.00 1868.00 1855.00 1864.50 +14.00 2,031,166 2,788,523 -17,231
Sep14 140331 1847.75 1860.75 1847.75 1857.50 +14.25 2,480 4,166 -488
Total Volume and Open Interest 2,033,697 2,793,880 -17,698
NASDAQ 100(CME)
Jun14 140331 3576.00 3610.00 3576.00 3586.30 +23.30 275 9,295 +61
Sep14 140331 3578.80 3578.80 3555.80 3578.80 +23.00      
Dec14 140331 3572.50 3572.50 3549.50 3572.50 +23.00      
Total Volume and Open Interest 275 9,295 +61
NASDAQ 100 E-Mini(Globex)
Jun14 140331 3572.50 3611.30 3572.50 3586.30 +23.30 443,690 378,229 -1,600
Sep14 140331 3595.00 3595.50 3578.80 3578.80 +23.00 33 97 +8
Total Volume and Open Interest 443,728 378,345 -1,591
S & P Midcap 400(CME)
Jun14 140331 1361.50 1374.90 1361.00 1374.90 +20.00 2 329 +1
Sep14 140331 1372.90 1372.90 1352.90 1372.90 +20.00      
Dec14 140331 1369.80 1369.80 1349.80 1369.80 +20.00      
Total Volume and Open Interest 2 329 +1
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140331 15.50 15.50 15.00 15.15 -0.40 73,475 135,091 -5,275
May14 140331 16.20 16.20 15.75 15.85 -0.35 39,391 77,097 +2,347
Jun14 140331 16.80 16.80 16.35 16.40 -0.40 15,739 40,078 +501
Total Volume and Open Interest 149,803 333,782 -954
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140331 14810 14935 14775 14855 +15 19,931 60,960 -1,864
Sep14 140331 14920 14920 14905 14920 +15 0 2 +0
Total Volume and Open Interest 19,931 60,962 -1,864
Nikkei 225(SGX)
Jun14 140331 14685 14870 14660 14730 +55 119,770 241,537 -447
Sep14 140331 14720 14720 14720 14720 +55 7 2,288 -1
Dec14 140331 14645 14645 14645 14645 +55 0 27,415 +0
Total Volume and Open Interest 121,829 296,114 +1,092
CAC 40(EURONEXT)
Apr14 140331 4422.5 4430.5 4387.5 4391.0 -18.5 98,305 267,492 +3,170
May14 140331 4358.5 4368.0 4328.5 4331.5 -17.5 60 192 +33
Jun14 140331 4331.5 4334.0 4294.0 4297.0 -17.5 961 26,787 -30
Total Volume and Open Interest 99,326 294,476 +3,173
Hang Seng Index(HKFE)
Mar14 140328 21818 22107 21796 22077 +242 92,821 51,633 -35,754
Apr14 140331 22061 22201 22010 22140 +79 49,592 93,614 +16,962
May14 140331 22000 22011 21836 21954        
DAX(EUREX)
Mar14 140321 9306.5 9358.0 9288.0 9343.0 +49.5 148,891 49,318 -32,316
Jun14 140331 9642.0 9655.0 9562.0 9586.5 -16.5 104,238 124,881 +38
Sep14 140331 9653.5 9659.0 9582.5 9595.5 -16.5 932 1,570 +22
Total Volume and Open Interest 105,238 126,493 +98
FT-SE 100(EURONEXT)
Jun14 140331 6563.50 6602.00 6523.00 6543.50 -11.50 96,202 572,965 -2,395
Sep14 140331 6520.00 6523.00 6495.00 6495.00 -11.50 1 386 +1
Dec14 140331 6468.50 6468.50 6468.50 6468.50 -11.50 0 135 +0
Total Volume and Open Interest 96,203 573,486 -2,394
SPI 200(SFE)
Jun14 140331 5355.0 5418.0 5349.0 5393.0 +37.0 27,704 218,634 +1,410
Sep14 140331 5370.0 5370.0 5350.0 5350.0 +37.0 60 1,740 +20
Dec14 140331 5348.0 5348.0 5348.0 5348.0 +37.0 6 2,004 +6
Total Volume and Open Interest 27,964 225,393 +1,618
FTSE MIB(ISE)
Jun14 140331 21340.00 21455.00 21265.00 21400.00 +185.00 24,613 64,780 -473
Sep14 140331 21260.00 21365.00 21205.00 21333.00 +193.00 36 124 +16
Dec14 140331 21214.00 21214.00 21214.00 21214.00 +193.00      
Total Volume and Open Interest 24,649 64,904 -457
KOSPI 200(KFE)
Jun14 140331 258.15 259.55 257.70 258.40 +0.60 141,755 106,662 -4,150
Sep14 140331 259.70 260.55 259.35 259.75 +0.50 101 1,225 +160
Dec14 140331 262.40 262.40 261.70 261.70 +0.60 1 429 +1
Total Volume and Open Interest 141,857 108,327 -3,979
GSCI(CME)
Apr14 140331 649.50 650.45 647.45 649.00 -0.75 546 8,771 -238
May14 140331 647.50 648.30 646.00 647.50 -0.75 1 25 -1
Jun14 140331 644.50 645.30 643.00 644.50 -0.75      
Total Volume and Open Interest 547 8,796 -239
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