Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 01, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140401 1463.00 1491.50 1460.50 1484.50 +20.50 59,818 261,349 -1,653
Jul14 140401 1429.00 1461.25 1427.00 1457.25 +27.75 36,408 138,659 -87
Aug14 140401 1359.00 1382.25 1359.00 1380.25 +19.25 5,791 12,246 +1,099
Sep14 140401 1243.50 1268.00 1243.50 1265.50 +17.50 2,013 8,149 +165
Nov14 140401 1185.00 1209.50 1182.00 1207.25 +20.00 19,160 167,750 +1,102
Jan15 140401 1190.50 1212.75 1189.50 1212.00 +19.50 1,449 17,229 +54
Mar15 140401 1194.00 1216.25 1194.00 1215.50 +19.25 464 6,773 +129
May15 140401 1207.75 1218.00 1199.50 1217.00 +17.50 198 4,260 +90
Jul15 140401 1210.00 1221.75 1203.75 1220.25 +16.50 218 4,378 +76
Aug15 140401 1209.00 1209.00 1193.75 1209.00 +15.25 8 13 +4
Sep15 140401 1155.00 1170.50 1153.25 1170.50 +17.25 5 4 -2
Nov15 140401 1139.75 1155.00 1139.75 1155.00 +15.50 155 8,051 +28
Jan16 140401 1141.00 1153.75 1139.00 1153.75 +14.75 0 25 +0
Mar16 140401 1149.50 1149.50 1134.25 1149.50 +15.25 0 5 +0
Total Volume and Open Interest 125,687 629,001 +1,005
Soybean Meal(CBOT)
May14 140401 478.00 485.70 477.40 482.70 +3.40 30,058 144,828 -2,594
Jul14 140401 462.90 471.80 461.70 469.40 +5.80 14,464 67,342 +1,908
Aug14 140401 435.00 442.60 434.80 440.20 +3.60 3,600 15,727 +664
Sep14 140401 405.30 411.60 405.30 410.40 +3.80 1,053 6,889 +75
Oct14 140401 378.20 385.10 377.60 383.40 +4.80 1,039 10,529 +63
Dec14 140401 374.30 381.70 373.60 380.30 +4.80 7,624 47,920 -420
Jan15 140401 377.60 381.30 375.30 380.10 +4.80 383 4,827 +17
Mar15 140401 379.70 381.00 376.20 380.90 +4.70 342 6,083 +116
May15 140401 378.50 381.10 376.50 380.80 +4.30 113 3,255 +30
Jul15 140401 381.20 383.20 377.20 381.80 +4.60 314 2,539 +29
Total Volume and Open Interest 59,149 311,315 -22
Soybean Oil(CBOT)
May14 140401 40.42 41.59 40.37 41.40 +0.98 33,169 134,828 -900
Jul14 140401 40.60 41.72 40.58 41.56 +0.93 18,115 79,128 +1,158
Aug14 140401 40.55 41.52 40.48 41.33 +0.83 2,601 11,752 +135
Sep14 140401 40.19 41.20 40.19 41.02 +0.78 1,240 9,227 +243
Oct14 140401 39.62 40.71 39.61 40.54 +0.76 1,238 9,246 +59
Dec14 140401 39.75 40.75 39.69 40.50 +0.66 9,554 54,086 +1,754
Jan15 140401 40.02 40.80 39.94 40.51 +0.57 870 4,575 +45
Mar15 140401 40.21 40.86 40.04 40.61 +0.57 803 3,301 -329
May15 140401 40.50 40.83 40.08 40.72 +0.64 138 1,858 +72
Jul15 140401 40.36 40.95 40.10 40.80 +0.70 166 802 -20
Total Volume and Open Interest 67,948 310,072 +2,256
Canola(WCE)
May14 140401 452.1 460.5 452.1 456.2 +4.9 9,901 71,444 -4,510
Jul14 140401 463.1 470.1 463.1 466.1 +5.1 6,443 60,742 -801
Nov14 140401 478.5 485.9 478.1 481.7 +5.2 3,306 72,072 -833
Jan15 140401 486.3 492.6 486.3 489.0 +5.2 372 15,236 +15
Mar15 140401 498.4 498.4 496.0 496.0 +5.3 142 3,365 +22
Total Volume and Open Interest 20,253 225,075 -6,086
Corn(CBOT)
May14 140401 501.50 512.50 501.25 507.50 +5.50 118,113 526,501 -3,964
Jul14 140401 506.25 517.00 506.00 512.50 +5.75 61,973 269,139 +6,711
Sep14 140401 501.25 511.75 501.25 508.50 +6.50 21,407 120,996 +1,471
Dec14 140401 498.00 508.25 497.50 505.50 +7.25 42,258 324,479 -2,520
Mar15 140401 503.50 514.75 503.50 512.25 +7.25 4,425 44,490 +1,238
May15 140401 508.50 519.00 508.50 517.00 +7.00 1,844 8,583 +674
Jul15 140401 510.00 520.50 510.00 518.75 +7.75 877 8,855 +316
Sep15 140401 497.00 505.25 497.00 503.50 +6.50 12 1,177 +6
Dec15 140401 487.25 494.25 486.75 493.25 +6.00 1,568 32,462 -238
Mar16 140401 495.00 499.00 492.75 498.25 +5.50 16 375 +6
Total Volume and Open Interest 252,497 1,339,568 +3,859
Wheat(CBOT)
May14 140401 695.50 698.00 683.50 685.25 -12.00 48,811 163,417 -4,276
Jul14 140401 700.00 701.75 688.00 690.00 -11.50 28,352 109,654 +3,634
Sep14 140401 708.25 709.00 696.00 697.75 -11.00 5,114 27,868 +306
Dec14 140401 717.50 718.00 706.75 709.25 -8.75 9,293 43,752 +250
Mar15 140401 715.00 725.50 715.00 717.75 -7.75 966 11,224 +338
May15 140401 714.25 724.50 713.75 720.75 -3.75 197 650 +42
Total Volume and Open Interest 93,029 361,642 +424
Wheat(KCBT)
May14 140401 762.25 765.25 751.00 753.50 -10.50 11,210 62,129 -1,361
Jul14 140401 764.00 766.75 752.75 756.00 -9.25 9,865 44,918 +353
Sep14 140401 769.50 771.75 758.25 760.75 -9.75 1,621 14,186 +273
Dec14 140401 779.50 781.25 768.00 770.75 -9.50 2,078 21,727 +187
Mar15 140401 781.50 782.00 770.00 773.50 -8.50 132 1,987 +5
May15 140401 764.00 770.50 764.00 767.00 -3.50 14 181 +1
Total Volume and Open Interest 24,954 146,286 -533
Wheat(MGE)
May14 140401 742.75 744.00 732.50 735.25 -7.50 3,796 23,174 -1,484
Jul14 140401 740.75 742.00 731.25 734.00 -6.75 2,460 20,624 +128
Sep14 140401 745.00 746.25 734.50 736.50 -9.00 587 12,035 -41
Dec14 140401 750.00 753.75 743.50 746.25 -7.00 781 10,984 -92
Mar15 140401 757.00 757.00 748.25 751.00 -7.25 77 3,615 +25
Total Volume and Open Interest 7,711 70,875 -1,462
Oats(CBOT)
May14 140401 400.00 415.25 395.50 411.25 +12.25 1,007 5,120 -399
Jul14 140401 352.00 368.25 351.50 366.25 +10.75 528 2,059 +224
Sep14 140401 351.00 353.00 347.75 353.00 +5.25 8 123 -4
Dec14 140401 338.75 348.75 338.75 347.25 +4.25 65 1,574 +18
Total Volume and Open Interest 1,610 8,929 -159
Rough Rice(CBOT)
May14 140401 15.60 15.70 15.47 15.69 +0.09 534 5,661 -123
Jul14 140401 15.55 15.69 15.52 15.69 +0.03 383 1,136 +290
Sep14 140401 14.35 14.39 14.30 14.39 +0.02 29 1,053 +21
Nov14 140401 14.40 14.41 14.34 14.41 +0.02 0 280 +0
Total Volume and Open Interest 946 8,131 +188
Live Cattle(CME)
Apr14 140401 145.750 146.000 144.380 144.750 -1.100 9,313 53,699 -2,222
Jun14 140401 137.250 137.550 135.880 136.485 -1.015 20,494 182,615 +2,024
Aug14 140401 134.325 134.600 133.300 133.985 -0.565 6,508 73,669 -436
Oct14 140401 138.685 138.900 137.700 138.575 -0.275 5,821 37,195 +1,478
Dec14 140401 140.000 140.200 139.285 140.000 -0.250 1,985 20,126 +285
Feb15 140401 141.000 141.075 140.130 140.750 -0.300 640 5,990 +280
Total Volume and Open Interest 44,921 376,708 +1,471
Feeder Cattle(CME)
Apr14 140401 177.600 177.880 175.880 176.450 -0.585 1,962 5,764 -659
May14 140401 178.400 178.785 176.380 176.785 -1.065 2,977 20,977 +339
Aug14 140401 179.935 180.450 177.900 178.380 -1.020 1,370 16,054 +66
Sep14 140401 179.850 179.850 177.650 178.550 -0.530 267 2,414 +48
Oct14 140401 179.580 179.580 177.350 178.450 -0.250 312 2,225 +66
Nov14 140401 178.735 178.735 177.050 177.450 -0.550 80 983 +16
Jan15 140401 174.550 174.550 173.650 174.250 -0.450 14 355 +0
Total Volume and Open Interest 6,986 48,776 -120
Lean Hogs(CME)
Apr14 140401 125.830 128.235 125.830 127.800 +1.800 11,325 27,410 -3,085
May14 140401 124.150 126.230 124.150 125.500 +1.500 262 3,795 -16
Jun14 140401 127.200 128.850 126.385 127.600 +0.420 15,857 101,143 -1,477
Jul14 140401 124.080 125.980 123.650 124.800 +1.050 2,643 25,187 +102
Aug14 140401 123.500 125.180 122.730 123.450 -0.130 4,218 42,016 -877
Oct14 140401 103.250 105.000 103.150 104.285 +1.385 3,967 33,524 -174
Dec14 140401 90.180 91.550 90.080 91.150 +0.950 1,829 27,726 +327
Feb15 140401 85.900 86.850 85.900 86.635 +0.835 250 9,608 -17
Total Volume and Open Interest 40,475 277,680 -5,238
Class III Milk(CME)
Mar14 140401 23.27 23.27 23.27 23.27 unch 116 4,722 -11
Apr14 140401 23.75 24.10 23.67 23.94 +0.15 260 4,950 -10
May14 140401 21.77 22.36 21.57 22.26 +0.55 237 4,479 +25
Jun14 140401 20.40 20.81 20.25 20.70 +0.23 127 3,911 +15
Jul14 140401 20.38 20.44 20.11 20.42 +0.12 56 2,600 +5
Total Volume and Open Interest 888 31,182 +54
Cocoa(ICE)
May14 140401 2945 2964 2924 2943 -12 23,131 92,673 -2,599
Jul14 140401 2960 2976 2939 2959 -9 11,100 54,223 -358
Sep14 140401 2969 2982 2949 2968 -9 3,883 22,520 +725
Dec14 140401 2959 2985 2951 2969 -10 2,177 25,777 +552
Mar15 140401 2969 2977 2952 2961 -9 634 14,854 +10
May15 140401 2963 2963 2951 2957 -8 39 3,418 +1
Jul15 140401 2951 2957 2951 2956 -9 1,211 1,411 +1,066
Total Volume and Open Interest 42,190 215,642 -590
Coffee "C"(ICE)
May14 140401 177.00 178.95 174.25 175.25 -2.65 13,055 76,594 -388
Jul14 140401 179.00 180.95 176.40 177.35 -2.65 6,690 40,424 +614
Sep14 140401 181.50 182.60 178.40 179.35 -2.70 4,025 19,826 +344
Dec14 140401 184.05 185.05 181.25 182.05 -2.65 1,781 16,823 +284
Mar15 140401 185.90 186.10 183.85 184.50 -2.45 439 8,907 +159
May15 140401 187.45 187.60 185.30 186.00 -2.50 399 3,345 +250
Total Volume and Open Interest 26,556 172,832 +1,296
Orange Juice(ICE)
May14 140401 154.70 154.75 150.60 150.90 -4.10 406 12,584 -448
Jul14 140401 153.90 153.90 150.00 150.40 -3.80 267 2,614 +300
Sep14 140401 153.90 153.90 150.10 150.10 -3.50 15 878 -4
Nov14 140401 150.90 150.95 149.80 149.85 -3.50 9 406 +3
Jan15 140401 150.35 150.35 150.35 150.35 -3.50 0 19 +0
Mar15 140401 150.35 150.35 150.35 150.35 -3.50      
Total Volume and Open Interest 697 16,501 -149
Sugar #11(ICE)
May14 140401 17.77 17.78 17.06 17.18 -0.59 68,140 317,156 -6,562
Jul14 140401 18.15 18.15 17.49 17.61 -0.52 40,780 189,616 +1,653
Oct14 140401 18.55 18.57 17.98 18.10 -0.45 15,829 121,254 +349
Mar15 140401 19.15 19.18 18.65 18.77 -0.40 8,433 81,446 +230
May15 140401 18.90 18.94 18.55 18.66 -0.34 1,514 21,515 +419
Jul15 140401 18.62 18.67 18.32 18.45 -0.29 868 18,602 +419
Oct15 140401 18.67 18.73 18.46 18.57 -0.22 388 15,756 +173
Mar16 140401 18.94 18.94 18.82 18.90 -0.14 180 9,363 +50
Total Volume and Open Interest 136,224 781,717 -3,257
London Cocoa(LCE)
May14 140401 1868 1872 1853 1856 -11 10,193 85,355 -1,045
Jul14 140401 1864 1870 1852 1857 -7 7,776 64,043 -91
Sep14 140401 1865 1869 1853 1856 -8 3,908 36,349 -348
Dec14 140401 1850 1856 1839 1843 -5 3,460 43,227 -35
Mar15 140401 1841 1845 1830 1834 -5 1,838 46,297 +396
May15 140401 1831 1836 1824 1828 -2 1,340 8,012 +1,860
Jul15 140401 1826 1827 1819 1823 -3 67 303 +0
Total Volume and Open Interest 28,597 284,254 +751
London Sugar(LCE)
May14 140401 471.80 472.90 458.10 458.50 -15.70 3,832 26,244 -1,048
Aug14 140401 484.20 485.50 472.60 473.00 -14.10 2,869 23,708 +854
Oct14 140401 489.40 490.90 479.10 479.70 -13.00 1,208 14,278 +472
Dec14 140401 496.60 497.90 486.30 487.10 -13.20 674 6,214 +60
Mar15 140401 504.10 505.60 495.50 495.80 -12.20 165 5,203 -54
Total Volume and Open Interest 8,776 79,188 +353
Cotton(ICE)
May14 140401 93.03 93.23 91.82 92.07 -1.45 10,719 96,594 -2,542
Jul14 140401 92.91 93.08 92.06 92.50 -1.05 6,049 43,194 +1,459
Oct14 140401 81.97 81.97 81.97 81.97 -0.17 3 58 +0
Dec14 140401 79.55 79.95 79.02 79.87 -0.13 961 39,302 +35
Mar15 140401 79.20 79.87 79.05 79.87 +0.01 121 2,898 +41
May15 140401 79.15 79.93 79.05 79.93 +0.12 7 190 -2
Total Volume and Open Interest 17,865 182,857 -1,008
Lumber(CME)
May14 140401 336.9 345.8 336.1 341.0 +5.2 573 3,809 -110
Jul14 140401 339.7 349.3 338.9 348.1 +8.8 462 956 +346
Sep14 140401 344.6 354.6 344.6 350.0 +5.4 4 137 -1
Nov14 140401 344.3 349.3 339.3 344.3 +5.0 1 66 -1
Total Volume and Open Interest 1,040 4,969 +234
Crude Oil(NYM)
May14 140401 101.53 101.57 99.28 99.74 -1.84 166,326 339,881 +288
Jun14 140401 100.76 100.78 98.61 99.05 -1.77 57,090 228,314 +1,945
Jul14 140401 99.63 99.77 97.75 98.18 -1.72 21,414 100,203 +811
Aug14 140401 98.74 98.84 96.97 97.28 -1.67 13,232 58,979 +1,522
Sep14 140401 97.78 97.87 96.01 96.37 -1.62 16,617 85,886 +1,423
Oct14 140401 96.78 96.92 95.17 95.47 -1.57 7,193 55,214 -38
Nov14 140401 95.96 95.96 94.60 94.64 -1.52 5,522 39,111 -597
Dec14 140401 95.15 95.25 93.50 93.87 -1.46 28,725 204,472 +3,294
Jan15 140401 93.77 93.77 92.79 93.02 -1.40 1,576 45,753 +148
Feb15 140401 92.85 92.96 92.22 92.22 -1.33 1,469 25,033 +241
Mar15 140401 92.35 92.35 91.50 91.53 -1.26 2,780 35,246 +814
Apr15 140401 91.75 91.75 90.61 90.90 -1.18 615 16,662 +9
May15 140401 90.36 90.36 90.36 90.36 -1.09 673 16,551 +106
Jun15 140401 90.76 90.82 89.60 89.84 -1.02 6,121 49,990 +180
Jul15 140401 89.22 89.22 89.22 89.22 -0.95 342 17,534 -3
Aug15 140401 88.65 88.65 88.65 88.65 -0.90 51 12,209 +9
Total Volume and Open Interest 343,851 1,635,713 +9,364
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140401 101.500 101.525 99.300 99.750 -1.825 4,840 2,887 +197
Jun14 140401 100.600 100.650 98.650 99.050 -1.775 350 761 +229
Jul14 140401 99.550 99.550 98.175 98.175 -1.725 136 567 +42
Aug14 140401 98.775 98.775 97.275 97.275 -1.675 43 396 +37
Sep14 140401 96.375 96.375 96.375 96.375 -1.625 7 18 +1
Oct14 140401 95.475 95.475 95.475 95.475 -1.575 20 330 -16
Nov14 140401 94.650 94.650 94.650 94.650 -1.500 18 148 +14
Dec14 140401 93.875 93.875 93.875 93.875 -1.450 14 153 -2
Jan15 140401 93.025 93.025 93.025 93.025 -1.400 0 1 +0
Total Volume and Open Interest 5,428 5,341 +502
Heating Oil(NYM)
May14 140401 292.85 293.92 287.43 288.78 -4.20 47,804 86,318 -888
Jun14 140401 292.28 293.13 286.84 288.06 -4.36 18,533 42,900 +95
Jul14 140401 291.50 292.85 286.85 287.92 -4.42 6,122 20,562 +173
Aug14 140401 292.00 292.91 287.25 287.87 -4.46 2,401 14,377 +475
Sep14 140401 292.03 292.77 287.14 287.85 -4.47 2,023 13,562 +373
Oct14 140401 291.95 291.95 287.05 287.77 -4.42 716 6,538 +114
Nov14 140401 291.69 291.69 286.61 287.65 -4.31 559 6,074 +171
Dec14 140401 291.16 291.98 286.23 287.47 -4.15 2,722 27,775 +39
Jan15 140401 289.90 289.90 286.29 287.04 -4.01 282 6,688 +50
Feb15 140401 288.65 288.94 285.25 286.01 -3.89 62 2,737 +16
Mar15 140401 287.20 287.45 283.80 284.46 -3.80 46 3,302 +13
Apr15 140401 286.85 286.85 282.20 282.82 -3.74 16 2,013 +5
May15 140401 284.58 284.68 281.00 281.54 -3.60 10 1,738 +3
Jun15 140401 283.28 283.28 279.75 280.26 -3.46 248 5,905 +215
Total Volume and Open Interest 104,602 255,096 -6,453
Gasoline(NYMEX)
May14 140401 291.60 291.70 285.85 286.97 -4.82 54,868 112,970 +1,142
Jun14 140401 290.18 290.18 284.45 285.37 -4.98 22,408 51,141 +604
Jul14 140401 287.28 287.47 281.85 282.82 -5.14 9,425 32,193 +515
Aug14 140401 284.28 284.28 278.99 279.74 -5.14 5,211 25,196 +411
Sep14 140401 279.86 280.35 275.16 276.02 -5.05 3,937 19,609 -423
Oct14 140401 264.95 265.32 260.93 261.21 -4.99 2,293 10,481 -114
Nov14 140401 261.09 261.51 257.52 257.52 -4.76 1,196 7,146 +237
Dec14 140401 258.45 258.89 254.35 255.01 -4.49 1,878 13,903 +31
Jan15 140401 257.40 257.42 253.88 253.88 -4.18 109 3,363 +68
Feb15 140401 255.62 255.62 253.85 253.85 -3.99 233 918 +200
Total Volume and Open Interest 135,906 286,446 -7,267
e-miNY RBOB Gasoline(NYM)
May14 140401 287.00 287.00 287.00 287.00 -4.80      
Jun14 140401 285.40 285.40 285.37 285.40 -5.00      
Jul14 140401 282.80 282.82 282.80 282.80 -5.20      
Aug14 140401 279.70 279.74 279.70 279.70 -5.20      
Total Volume and Open Interest      
Natural Gas(NYM)
May14 140401 4.367 4.390 4.251 4.276 -0.095 68,381 300,646 -2,615
Jun14 140401 4.405 4.423 4.282 4.309 -0.095 14,257 75,192 +1,703
Jul14 140401 4.443 4.461 4.328 4.348 -0.096 10,297 90,681 +2,105
Aug14 140401 4.440 4.458 4.330 4.348 -0.094 5,030 56,479 +172
Sep14 140401 4.414 4.420 4.315 4.327 -0.093 3,660 42,154 +964
Oct14 140401 4.433 4.447 4.329 4.342 -0.092 7,000 130,714 +590
Nov14 140401 4.482 4.482 4.379 4.391 -0.092 2,042 37,731 +149
Dec14 140401 4.594 4.599 4.488 4.507 -0.089 2,526 62,560 +100
Jan15 140401 4.677 4.682 4.575 4.593 -0.086 5,909 62,639 +936
Feb15 140401 4.618 4.618 4.536 4.553 -0.084 922 26,304 +188
Mar15 140401 4.490 4.507 4.442 4.455 -0.075 5,764 51,821 -122
Apr15 140401 4.035 4.040 3.997 4.012 -0.034 6,627 62,878 +1,219
May15 140401 3.993 4.005 3.965 3.977 -0.032 1,993 17,630 +1,141
Jun15 140401 3.998 4.021 3.981 3.995 -0.033 841 13,686 +95
Jul15 140401 4.028 4.032 4.006 4.024 -0.033 267 7,986 -188
Aug15 140401 4.039 4.049 3.998 4.018 -0.033 32 11,430 +6
Total Volume and Open Interest 138,440 1,141,191 +7,317
Brent Crude Oil(ICE)
May14 140401 107.66 107.80 105.10 105.62 -2.14 140,346 227,892 -105
Jun14 140401 107.40 107.70 105.03 105.56 -2.09 89,868 269,310 +324
Jul14 140401 107.32 107.43 104.86 105.36 -2.04 29,295 116,782 +4,605
Aug14 140401 106.90 107.00 104.54 105.01 -1.99 19,485 89,340 +540
Sep14 140401 106.32 106.45 104.04 104.49 -1.94 22,100 105,569 +185
Oct14 140401 105.72 105.87 103.56 104.01 -1.88 10,595 51,003 +193
Nov14 140401 105.21 105.40 103.12 103.57 -1.82 3,154 35,869 +246
Dec14 140401 104.81 104.91 102.68 103.14 -1.76 34,024 178,258 +1,249
Jan15 140401 104.15 104.33 102.67 102.76 -1.72 1,093 35,038 +288
Feb15 140401 102.42 102.42 102.42 102.42 -1.67 602 23,892 +140
Mar15 140401 102.08 102.08 102.08 102.08 -1.63 2,035 29,929 +638
Apr15 140401 103.13 103.13 101.78 101.78 -1.59 471 15,692 +285
May15 140401 101.44 101.44 101.44 101.44 -1.55 486 13,325 +106
Jun15 140401 102.49 102.55 100.70 101.08 -1.49 5,163 62,919 +619
Total Volume and Open Interest 371,136 1,509,890 +8,994
Gas Oil(ICE)
Apr14 140401 897.00 899.75 881.75 893.00 -1.00 34,028 65,654 -6,323
May14 140401 896.25 901.00 882.00 893.75 -1.25 55,271 99,563 -1,443
Jun14 140401 899.00 901.25 882.50 894.25 -1.25 28,468 94,508 +2,224
Jul14 140401 898.75 900.75 883.00 894.25 -1.25 4,539 29,577 +509
Aug14 140401 896.25 898.50 882.50 893.75 -1.25 2,732 32,275 +675
Sep14 140401 897.25 898.50 882.00 893.00 -1.25 3,904 30,206 +245
Oct14 140401 895.50 895.50 881.00 891.75 -1.25 1,816 20,578 +136
Nov14 140401 894.25 894.25 879.75 890.25 -1.00 1,717 20,303 +200
Dec14 140401 893.00 894.25 878.00 888.25 -1.00 7,368 66,797 -1,834
Jan15 140401 885.00 886.25 878.75 885.25 -1.00 661 11,466 +375
Total Volume and Open Interest 140,504 470,927 -5,236
Ethanol(CBOT)
Apr14 140401 3.578 3.578 3.469 3.517 +0.058 100 167 -44
May14 140401 2.791 2.845 2.760 2.788 +0.087 296 1,441 +63
Jun14 140401 2.470 2.508 2.445 2.460 +0.062 97 915 +5
Jul14 140401 2.270 2.291 2.250 2.258 +0.028 84 759 +3
Aug14 140401 2.170 2.191 2.169 2.169 +0.028 56 707 +11
Sep14 140401 2.084 2.091 2.084 2.091 +0.028 42 481 -13
Oct14 140401 2.013 2.025 2.005 2.018 +0.028 52 455 +14
Nov14 140401 1.956 1.965 1.946 1.965 +0.020 51 182 -2
Total Volume and Open Interest 855 5,556 +66
WTI Crude Oil(ICE)
May14 140401 101.40 101.44 99.30 99.74 -1.84 22,870 68,792 -402
Jun14 140401 100.63 100.68 98.65 99.05 -1.77 14,969 98,827 -1,650
Jul14 140401 99.39 99.72 97.84 98.18 -1.72 5,091 24,342 +666
Aug14 140401 98.66 98.74 97.10 97.28 -1.67 3,385 15,528 +799
Sep14 140401 97.74 97.82 96.13 96.37 -1.62 3,573 28,634 +24
Oct14 140401 96.76 96.87 95.13 95.47 -1.57 2,027 11,251 +425
Nov14 140401 95.88 95.99 94.47 94.64 -1.52 1,390 11,874 +70
Dec14 140401 95.05 95.21 93.52 93.87 -1.46 6,745 97,064 -461
Jan15 140401 93.69 93.69 93.02 93.02 -1.40 271 8,506 +173
Feb15 140401 92.22 92.22 92.22 92.22 -1.33 184 2,958 +70
Mar15 140401 91.53 91.53 91.53 91.53 -1.26 131 11,719 +0
Apr15 140401 90.90 90.90 90.90 90.90 -1.18 66 611 -17
May15 140401 90.36 90.36 90.36 90.36 -1.09 68 1,061 -12
Jun15 140401 89.71 89.84 89.71 89.84 -1.02 344 25,863 -67
Jul15 140401 89.22 89.22 89.22 89.22 -0.95 28 1,179 +0
Aug15 140401 88.65 88.65 88.65 88.65 -0.90 23 926 -1
Total Volume and Open Interest 64,101 541,742 -107
US Dollar Index(ICE)
Jun14 140401 80.255 80.285 80.125 80.250 -0.005 12,667 50,746 +686
Sep14 140401 80.300 80.410 80.300 80.410 -0.007 4 655 +1
Dec14 140401 80.560 80.560 80.560 80.560 -0.013 12 128 +0
Total Volume and Open Interest 12,683 51,540 +687
Australian Dollar(CME)
Jun14 140401 92.20 92.57 91.82 91.97 -0.28 65,368 93,999 +2,931
Sep14 140401 91.68 91.77 91.27 91.40 -0.28 76 231 -28
Dec14 140401 90.83 91.11 90.83 90.83 -0.28 0 8 +0
Total Volume and Open Interest 65,444 94,240 +2,903
British Pound(CME)
Jun14 140401 166.53 166.66 166.10 166.20 -0.42 66,472 209,170 +2,474
Sep14 140401 166.47 166.50 166.06 166.08 -0.42 83 404 +6
Dec14 140401 165.94 166.37 165.94 165.94 -0.43 0 69 +0
Total Volume and Open Interest 66,555 209,643 +2,480
Canadian Dollar(CME)
Jun14 140401 90.31 90.64 90.17 90.46 +0.09 56,095 114,274 -3,224
Sep14 140401 90.14 90.41 89.99 90.27 +0.10 395 4,057 -113
Dec14 140401 90.01 90.22 89.98 90.08 +0.10 37 1,931 +18
Mar15 140401 90.01 90.01 89.79 89.89 +0.10 0 416 +0
Total Volume and Open Interest 56,527 120,877 -3,319
Japanese Yen(CME)
Jun14 140401 96.90 97.04 96.43 96.46 -0.46 137,330 170,286 +12,544
Sep14 140401 96.95 96.97 96.47 96.51 -0.46 195 321 -22
Dec14 140401 97.02 97.04 96.58 96.58 -0.46 0 76 +0
Total Volume and Open Interest 137,525 170,735 +12,522
Swiss Franc(CME)
Jun14 140401 113.15 113.51 113.06 113.25 +0.07 25,325 46,979 -1,025
Sep14 140401 113.18 113.58 113.18 113.35 +0.07 19 166 +10
Dec14 140401 113.46 113.46 113.39 113.46 +0.07 0 142 +0
Total Volume and Open Interest 25,344 47,290 -1,015
EuroFX(CME)
Jun14 140401 137.73 138.14 137.68 137.90 +0.16 167,417 253,441 +3,549
Sep14 140401 137.69 138.12 137.69 137.89 +0.15 328 7,143 +89
Dec14 140401 137.91 137.91 137.74 137.89 +0.15 77 340 +2
Total Volume and Open Interest 167,824 261,164 +3,640
Mexican Peso(CME)
Apr14 140401 766.25 766.25 766.25 766.25 +1.00 0 153 +0
May14 140401 764.25 764.25 763.25 764.25 +1.00      
Total Volume and Open Interest 38,793 136,111 +11,650
Brazilian Real(CME)
May14 140401 439.00 440.05 436.40 438.25 +0.75 4 408 +0
Jun14 140401 433.25 436.15 432.95 434.75 +0.75 258 15,922 +29
Jul14 140401 431.35 431.35 430.60 431.35 +0.75      
Aug14 140401 427.70 427.70 426.90 427.70 +0.80      
Total Volume and Open Interest 437 27,564 -8
30-Year T-Bonds(CBOT)
Jun14 140401 133~080 133~270 132~150 132~200 -0~190 271,525 721,842 -10,826
Sep14 140401 131~240 132~100 131~240 131~240 -0~180 2 58 +0
Dec14 140401 131~240 132~100 131~240 131~240 -0~180      
Total Volume and Open Interest 271,527 721,900 -10,826
10-Year T-Notes(CBOT)
Jun14 140401 123~170 123~175 123~090 123~115 -0~045 976,086 2,497,810 +13,065
Sep14 140401 122~140 122~180 122~140 122~140 -0~040 0 6 +0
Dec14 140401 122~135 122~175 122~135 122~135 -0~040      
Total Volume and Open Interest 976,086 2,497,816 +13,065
5-Year T-Notes(CBOT)
Jun14 140401 118~316 119~000 118~272 118~286 -0~016 522,352 1,965,343 -19,293
Sep14 140401 118~016 118~052 118~014 118~014 -0~036 0 16 +0
Dec14 140401 118~014 118~052 118~014 118~014 -0~036      
Total Volume and Open Interest 526,074 1,968,304 -22,088
2 Year T-Notes(CBOT)
Jun14 140401 109~252 109~254 109~240 109~246 -0~002 190,882 1,005,263 +21,089
Sep14 140401 109~166 109~170 109~166 109~166 -0~002      
Dec14 140401 109~166 109~170 109~166 109~166 -0~002      
Total Volume and Open Interest 194,923 1,013,726 +20,817
Eurodollars(CME)
Jun14 140401 99.765 99.765 99.760 99.760 +0.005 48,309 745,382 -4,487
Sep14 140401 99.735 99.740 99.730 99.735 +0.005 48,836 714,041 -2,536
Dec14 140401 99.685 99.690 99.675 99.680 unch 125,792 804,222 +14
Mar15 140401 99.570 99.575 99.555 99.560 unch 171,996 954,211 +43,294
Jun15 140401 99.365 99.375 99.345 99.360 +0.005 163,069 986,922 +2,480
Sep15 140401 99.125 99.135 99.105 99.120 +0.005 144,567 964,612 +5,660
Dec15 140401 98.855 98.865 98.830 98.845 unch 221,345 1,208,292 -20,229
Mar16 140401 98.560 98.570 98.535 98.550 unch 138,624 899,594 -4,603
Jun16 140401 98.255 98.265 98.230 98.250 +0.005 138,662 760,790 +715
Sep16 140401 97.965 97.970 97.935 97.955 +0.005 107,998 439,461 +10,396
Dec16 140401 97.695 97.700 97.660 97.680 +0.005 134,153 551,038 -12,827
Mar17 140401 97.465 97.470 97.425 97.445 unch 83,182 379,721 -83
Jun17 140401 97.245 97.250 97.210 97.225 -0.005 52,001 244,098 +312
Sep17 140401 97.060 97.060 97.015 97.035 -0.010 33,967 161,544 +1,697
Dec17 140401 96.870 96.870 96.830 96.850 -0.015 33,012 196,733 +1,026
Mar18 140401 96.720 96.720 96.665 96.690 -0.015 37,293 123,968 +7,762
Jun18 140401 96.550 96.550 96.505 96.530 -0.020 16,054 120,775 +598
Sep18 140401 96.410 96.410 96.365 96.390 -0.025 10,769 45,763 +272
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140401 144~15 144~16 143~05 143~14 -1~01 68,687 478,602 +863
Sep14 140401 142~05 143~08 142~05 142~05 -1~03      
Dec14 140401 142~05 143~08 142~05 142~05 -1~03      
Total Volume and Open Interest 68,687 478,602 +863
30 Day Federal Funds(CBOT)
Apr14 140401 99.920 99.925 99.920 99.920 unch 59 25,067 -41
May14 140401 99.920 99.920 99.915 99.915 unch 19 20,345 +0
Jun14 140401 99.915 99.920 99.910 99.915 +0.005 2,726 25,475 +937
Jul14 140401 99.910 99.915 99.910 99.910 unch 795 21,924 +358
Aug14 140401 99.905 99.905 99.900 99.900 unch 429 16,727 +197
Sep14 140401 99.895 99.900 99.895 99.895 unch 137 13,872 -18
Total Volume and Open Interest 12,911 339,686 +1,887
3-Mth Euro-Yen(CME)
Jun14 140401 99.805 99.805 99.805 99.805 unch      
Sep14 140401 99.810 99.810 99.810 99.810 unch      
Dec14 140401 99.805 99.805 99.805 99.805 unch      
Mar15 140401 99.805 99.805 99.805 99.805 unch      
Jun15 140401 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140401 99.795 99.795 99.795 99.795 unch      
Dec15 140401 99.780 99.780 99.780 99.780 unch      
Mar16 140401 99.640 99.640 99.640 99.640 unch      
Jun16 140401 99.500 99.500 99.500 99.500 unch      
Sep16 140401 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140401 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140401 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140401 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140401 99.81 99.81 99.81 99.81 unch      
Jun15 140401 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140401 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140401 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140401 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140401 144.65 144.90 144.59 144.63 unch 1,098 18,290 -121
Sep14 140401 144.06 144.06 144.06 144.06 unch 0 4 +0
Dec14 140401 143.49 143.49 143.49 143.49 unch      
Total Volume and Open Interest 1,098 18,294 -121
Euro-Bund(EUREX)
Jun14 140401 143.40 143.41 143.12 143.21 -0.17 666,139 1,049,945 +278
Sep14 140401 142.01 142.01 142.01 142.01 -0.17 4 199 +1
Dec14 140401 140.61 140.61 140.61 140.61 -0.35 0 2 +0
Total Volume and Open Interest 666,143 1,050,146 +279
Euro-Bobl(EUREX)
Jun14 140401 125.40 125.40 125.20 125.25 -0.12 452,371 943,417 -4,798
Sep14 140401 125.45 125.45 125.45 125.45 -0.12 0 6 +0
Dec14 140401 125.45 125.45 125.45 125.45 -0.12      
Total Volume and Open Interest 452,371 943,423 -4,798
3-Mth Euribor(EUREX)
Jun14 140401 99.700 99.700 99.700 99.700 -0.010 0 1,587 +0
Sep14 140401 99.710 99.710 99.705 99.710 -0.010 2 4,710 -2
Dec14 140401 99.690 99.695 99.690 99.695 -0.010 500 2,527 +437
Total Volume and Open Interest 642 30,547 +333
Long Gilt(LIFFE)
Jun14 140401 109~13 109~20 109~09 109~14 -0~03 126,140 375,408 +4,345
Sep14 140401 108~20 108~20 108~20 108~20 -0~29      
Total Volume and Open Interest 126,140 375,408 -34,024
3-Mth Short Sterling(LIFFE)
Jun14 140401 99.46 99.47 99.45 99.46 unch 13,561 399,246 -2,098
Sep14 140401 99.39 99.40 99.39 99.39 unch 49,278 476,034 -2,639
Dec14 140401 99.25 99.25 99.24 99.24 unch 62,116 361,815 -610
Mar15 140401 99.04 99.06 99.03 99.05 +0.01 57,984 300,275 +6,548
Jun15 140401 98.80 98.84 98.80 98.83 +0.02 79,495 304,028 +11,775
Sep15 140401 98.57 98.60 98.56 98.59 +0.02 60,764 238,991 +7,853
Total Volume and Open Interest 655,924 3,237,686 +44,888
3-Mth Euribor(LIFFE)
Jun14 140401 99.710 99.720 99.695 99.700 -0.010 99,023 554,284 +21,181
Sep14 140401 99.720 99.725 99.695 99.710 -0.010 75,884 407,408 +4,723
Dec14 140401 99.710 99.715 99.690 99.695 -0.010 78,597 384,645 -4,352
Total Volume and Open Interest 730,540 3,591,719 +31,531
3-Mth Aus T-Bills(SFE)
Jun14 140401 97.35 97.36 97.35 97.36 unch 3,781 160,913 -698
Sep14 140401 97.32 97.33 97.31 97.33 unch 15,061 180,476 -850
Dec14 140401 97.24 97.25 97.22 97.24 -0.01 18,706 154,912 -586
Mar15 140401 97.11 97.12 97.09 97.11 -0.01 10,183 121,009 -3,485
Jun15 140401 96.94 96.96 96.91 96.95 -0.01 7,408 90,615 -300
Sep15 140401 96.75 96.78 96.73 96.76 -0.01 5,988 53,686 -498
Dec15 140401 96.59 96.60 96.56 96.59 -0.02 1,180 31,632 -435
Mar16 140401 96.43 96.44 96.42 96.44 -0.01 835 13,860 +123
Jun16 140401 96.27 96.28 96.26 96.28 -0.01 0 1,491 -50
Sep16 140401 96.12 96.13 96.11 96.13 -0.01 1 685 +0
Total Volume and Open Interest 63,144 809,532 -6,779
10-Year Aus T-Bonds(SFE)
Jun14 140401 95.91 95.92 95.84 95.86 -0.05 74,324 567,482 +2,418
Sep14 140401 95.86 95.86 95.86 95.86 -0.05      
Total Volume and Open Interest 74,324 567,482 +2,418
3-Year Aus T-Bonds(SFE)
Jun14 140401 96.95 96.96 96.90 96.92 -0.03 143,377 578,813 -19,897
Sep14 140401 96.92 96.92 96.92 96.92 -0.03      
Total Volume and Open Interest 143,377 578,813 -19,897
Gold(CMX)
Apr14 140401 1285.1 1287.9 1277.3 1279.6 -3.8 65,486 6,486 -24,853
Jun14 140401 1284.6 1288.4 1277.4 1280.0 -3.8 171,316 234,079 +6,617
Aug14 140401 1283.6 1288.7 1278.0 1280.2 -3.9 1,657 29,117 +252
Oct14 140401 1279.2 1280.6 1279.2 1280.6 -3.9 529 7,787 -87
Dec14 140401 1286.9 1289.4 1279.2 1281.1 -3.9 1,495 24,266 -63
Feb15 140401 1282.5 1282.5 1281.7 1281.7 -4.0 180 3,719 +34
Apr15 140401 1283.1 1283.1 1282.5 1282.5 -4.0 129 4,496 +125
Jun15 140401 1288.1 1290.4 1283.4 1283.4 -4.0 626 9,743 +141
Aug15 140401 1284.6 1284.6 1284.6 1284.6 -4.0 101 6,178 +101
Oct15 140401 1285.9 1285.9 1285.9 1285.9 -4.1 25 367 +25
Dec15 140401 1289.4 1289.4 1287.7 1287.7 -4.0 499 11,672 +10
Feb16 140401 1290.1 1290.1 1290.1 1290.1 -4.3      
Total Volume and Open Interest 246,499 365,331  
Silver(CMX)
May14 140401 1977.5 1991.0 1963.5 1968.8 -6.4 39,218 93,969 +152
Jul14 140401 1979.0 1994.0 1967.5 1972.5 -6.4 5,699 15,592 +302
Sep14 140401 1976.5 1995.5 1975.4 1975.4 -6.3 1,617 5,887 +610
Dec14 140401 1980.5 1995.0 1979.0 1979.4 -6.1 1,789 16,081 +256
Mar15 140401 1982.6 1982.6 1982.6 1982.6 -6.0 88 1,891 +28
May15 140401 1984.7 1984.7 1984.7 1984.7 -6.1 7 1,054 +5
Jul15 140401 1987.1 1987.1 1987.1 1987.1 -6.1 0 2,413 +0
Total Volume and Open Interest 48,768 149,654 +1,564
Platinum(NYMEX)
Apr14 140401 1418.5 1433.7 1415.9 1428.0 +9.5 4,692 925 -3,137
Jul14 140401 1419.6 1437.2 1415.5 1429.6 +8.8 15,282 65,273 +3,377
Oct14 140401 1417.3 1437.3 1417.3 1431.1 +8.7 45 1,037 +44
Jan15 140401 1435.0 1435.0 1432.8 1432.8 +8.7 0 57 +0
Total Volume and Open Interest 20,020 67,325 +284
Palladium(NYMEX)
Jun14 140401 119.39 127.34 111.64 126.59 +4.85 4,238 38,608 -401
Sep14 140401 116.34 127.39 113.34 127.39 +4.95 25 2,354 +11
Dec14 140401 128.24 128.24 128.24 128.24 +4.95 0 149 +10
Total Volume and Open Interest 4,263 41,112 -630
Copper(CMX)
May14 140401 302.85 304.30 301.70 303.45 +0.90 47,987 97,602 -2,803
Jul14 140401 302.25 303.75 301.40 303.10 +0.90 8,116 34,569 +2,371
Sep14 140401 303.40 303.75 302.00 303.45 +0.80 2,186 9,799 +279
Dec14 140401 304.35 304.45 302.80 304.05 +0.90 589 4,694 +117
Mar15 140401 304.60 304.80 304.45 304.65 +1.00 101 911 +41
Total Volume and Open Interest 60,134 155,661 +144
DJIA Index(CBOT)
Jun14 140401 16390 16484 16389 16449 +76 90 3,233 -18
Sep14 140401 16380 16380 16304 16380 +76 0 1 +0
Dec14 140401 16305 16305 16229 16305 +76      
Mar15 140401 16226 16226 16150 16226 +76      
Total Volume and Open Interest 90 3,234 -18
E-mini DJIA Index(CBOT)
Jun14 140401 16377 16488 16359 16449 +76 155,051 124,319 +4,457
Sep14 140401 16304 16411 16302 16380 +76 9 85 -1
Dec14 140401 16305 16305 16305 16305 +76 1 7 +1
Mar15 140401 16226 16226 16226 16226 +76      
Total Volume and Open Interest 155,061 124,411 +4,457
S & P 500(CME)
Jun14 140401 1864.90 1878.50 1862.60 1877.80 +13.20 6,701 120,518 +496
Sep14 140401 1870.70 1871.10 1870.70 1870.70 +13.10 97 2,443 -67
Dec14 140401 1856.50 1863.60 1856.50 1863.20 +13.10 95 132 -50
Mar15 140401 1856.60 1857.00 1856.60 1856.60 +13.10 0 2 +0
Total Volume and Open Interest 6,893 123,095 +379
S & P 500 E-Mini(Globex)
Jun14 140401 1864.50 1878.75 1862.25 1877.75 +13.25 1,502,152 2,790,968 +2,445
Sep14 140401 1857.25 1871.50 1855.75 1870.75 +13.25 1,636 4,399 +233
Total Volume and Open Interest 1,503,796 2,796,560 +2,680
NASDAQ 100(CME)
Jun14 140401 3581.80 3653.00 3579.00 3650.30 +64.00 321 9,339 +44
Sep14 140401 3642.80 3642.80 3578.80 3642.80 +64.00      
Dec14 140401 3636.50 3636.50 3572.50 3636.50 +64.00      
Total Volume and Open Interest 321 9,339 +44
NASDAQ 100 E-Mini(Globex)
Jun14 140401 3583.30 3652.80 3578.50 3650.30 +64.00 313,345 378,229 +0
Sep14 140401 3575.00 3642.80 3575.00 3642.80 +64.00 134 104 +7
Total Volume and Open Interest 313,498 378,370 +25
S & P Midcap 400(CME)
Jun14 140401 1377.00 1388.10 1376.50 1388.10 +13.20 91 420 +91
Sep14 140401 1386.10 1386.10 1372.90 1386.10 +13.20      
Dec14 140401 1383.00 1383.00 1369.80 1383.00 +13.20      
Total Volume and Open Interest 91 420 +91
Volatility Index(CBOE)
Apr14 140401 15.10 15.15 14.40 14.50 -0.65 66,598 134,003 -1,088
May14 140401 15.85 15.85 15.30 15.45 -0.40 35,386 78,836 +1,739
Jun14 140401 16.40 16.40 15.95 16.05 -0.35 13,705 40,714 +636
Jul14 140401 16.90 16.95 16.50 16.60 -0.35 8,936 33,273 -684
Total Volume and Open Interest 133,742 334,364 +582
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140401 14880 14965 14790 14940 +85 14,373 61,454 +494
Sep14 140401 15005 15005 14920 15005 +85 2 2 +0
Total Volume and Open Interest 14,375 61,456 +494
Nikkei 225(SGX)
Jun14 140401 14780 14890 14740 14765 +35 90,687 240,606 -931
Sep14 140401 14755 14755 14755 14755 +35 0 2,288 +0
Dec14 140401 14680 14680 14680 14680 +35 2 27,416 +1
Total Volume and Open Interest 91,456 295,081 -1,033
CAC 40(EURONEXT)
Apr14 140401 4401.5 4439.0 4399.0 4423.5 +32.5 94,297 265,188 -2,304
May14 140401 4353.0 4377.5 4352.5 4363.0 +31.5 158 224 +32
Jun14 140401 4305.5 4343.0 4305.5 4328.5 +31.5 702 27,142 +355
Total Volume and Open Interest 95,157 292,559 -1,917
Hang Seng Index(HKFE)
Apr14 140401 22135 22446 22125 22413 +273 55,116 93,991 +377
May14 140401 21960 22250 21960 22230 +276      
Jun14 140401 21778 22060 21778 22042 +277 308 7,203 -12
Total Volume and Open Interest 70,273 116,232 -13,303
DAX(EUREX)
Jun14 140401 9608.5 9650.5 9594.0 9610.0 +23.5 99,539 129,269 +4,388
Sep14 140401 9624.5 9658.0 9611.0 9619.0 +23.5 142 1,597 +27
Dec14 140401 9657.5 9657.5 9628.5 9628.5 +23.5 44 46 +4
Total Volume and Open Interest 99,725 130,912 +4,419
FT-SE 100(EURONEXT)
Jun14 140401 6553.50 6603.00 6546.00 6587.00 +43.50 92,399 572,830 -135
Sep14 140401 6549.50 6552.00 6538.50 6538.50 +43.50 0 385 -1
Dec14 140401 6512.00 6512.00 6512.00 6512.00 +43.50 0 135 +0
Total Volume and Open Interest 92,399 573,350 -136
SPI 200(SFE)
Jun14 140401 5394.0 5410.0 5346.0 5383.0 -10.0 19,752 216,936 -1,698
Sep14 140401 5340.0 5340.0 5340.0 5340.0 -10.0 32 1,772 +32
Dec14 140401 5338.0 5338.0 5338.0 5338.0 -10.0 5 2,009 +5
Total Volume and Open Interest 19,805 223,447 -1,946
FTSE MIB(ISE)
Jun14 140401 21445.00 21675.00 21430.00 21640.00 +240.00 30,098 67,600 +2,820
Sep14 140401 21420.00 21595.00 21400.00 21570.00 +237.00 83 127 +3
Dec14 140401 21451.00 21451.00 21451.00 21451.00 +237.00      
Total Volume and Open Interest 30,181 67,727 +2,823
KOSPI 200(KFE)
Jun14 140401 258.55 260.45 257.50 259.85 +1.45 163,212 106,623 -39
Sep14 140401 260.15 261.65 258.95 261.05 +1.30 90 1,287 +62
Dec14 140401 263.15 263.15 263.15 263.15 +1.45 0 429 +0
Total Volume and Open Interest 163,302 108,370 +43
GSCI(CME)
Apr14 140401 640.50 649.10 640.50 640.50 -8.50 90 8,791 +20
May14 140401 639.00 647.60 639.00 639.00 -8.50 16 41 +16
Jun14 140401 636.50 644.60 636.50 636.50 -8.00      
Total Volume and Open Interest 106 8,832 +36
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!