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 Fri April 04, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140404 1474.75 1487.00 1463.00 1473.75 -1.50 115,773 249,948 -7,967
Jul14 140404 1453.75 1466.00 1444.25 1455.00 +0.75 74,247 149,335 +3,011
Aug14 140404 1371.50 1382.75 1366.75 1374.50 +1.25 5,403 12,689 +833
Sep14 140404 1254.25 1264.75 1251.25 1257.00 +1.75 1,228 8,302 +19
Nov14 140404 1202.50 1212.75 1200.00 1208.50 +5.00 33,299 175,312 +3,075
Jan15 140404 1207.00 1216.25 1205.50 1213.25 +5.00 1,492 17,570 -12
Mar15 140404 1215.00 1221.00 1209.50 1217.00 +5.00 788 6,925 +72
May15 140404 1218.50 1223.00 1213.50 1220.50 +5.50 267 4,280 -38
Jul15 140404 1223.50 1227.50 1217.00 1225.75 +6.00 420 4,662 +73
Aug15 140404 1204.00 1206.00 1197.75 1206.00 +8.25 15 10 -9
Sep15 140404 1178.00 1178.00 1167.75 1178.00 +10.25 2 7 +0
Nov15 140404 1158.00 1172.00 1158.00 1170.75 +12.75 391 8,344 +225
Jan16 140404 1170.50 1170.50 1158.00 1170.50 +12.50 0 26 +0
Mar16 140404 1165.75 1165.75 1153.00 1165.75 +12.75 0 5 +0
Total Volume and Open Interest 233,338 637,533 -720
Soybean Meal(CBOT)
May14 140404 480.00 482.00 471.70 479.10 -1.00 36,356 137,631 -3,924
Jul14 140404 467.30 469.90 460.80 466.90 -0.40 20,723 75,673 +1,995
Aug14 140404 436.60 439.80 432.70 437.40 +0.30 3,464 17,018 +108
Sep14 140404 408.00 410.10 404.50 408.40 +0.90 1,067 6,892 -95
Oct14 140404 379.70 382.00 377.50 381.80 +2.00 1,383 10,558 -90
Dec14 140404 377.00 379.50 374.20 379.10 +2.20 7,188 50,862 +1,070
Jan15 140404 377.80 379.10 374.60 378.90 +2.20 758 5,110 +198
Mar15 140404 379.50 379.60 375.60 379.60 +1.90 480 6,244 +110
May15 140404 378.70 380.70 376.80 380.70 +2.20 205 3,380 +12
Jul15 140404 379.70 382.50 377.80 382.20 +2.60 245 2,669 +146
Total Volume and Open Interest 71,874 317,437 -470
Soybean Oil(CBOT)
May14 140404 41.68 42.15 41.41 41.57 -0.10 65,131 131,963 -1,288
Jul14 140404 41.88 42.35 41.61 41.77 -0.11 37,654 90,471 +5,475
Aug14 140404 41.63 42.03 41.40 41.55 -0.05 2,779 12,081 +246
Sep14 140404 41.22 41.68 41.18 41.25 +0.01 1,594 9,357 -83
Oct14 140404 40.82 41.23 40.69 40.84 +0.07 2,167 10,101 +333
Dec14 140404 40.78 41.30 40.76 40.89 +0.11 12,171 57,634 +1,544
Jan15 140404 41.07 41.32 40.80 40.93 +0.13 1,287 4,870 +53
Mar15 140404 41.37 41.39 40.96 41.10 +0.14 236 3,339 -8
May15 140404 41.18 41.42 41.08 41.21 +0.11 175 1,935 +23
Jul15 140404 41.27 41.40 41.15 41.30 +0.14 118 907 +75
Total Volume and Open Interest 123,334 323,982 +6,380
Canola(WCE)
May14 140404 459.4 461.9 453.0 454.2 -4.8 13,745 60,458 -3,904
Jul14 140404 471.0 471.9 463.2 464.4 -4.6 11,314 66,406 +1,657
Nov14 140404 484.1 487.5 478.6 480.2 -4.0 7,932 72,904 +128
Jan15 140404 489.4 490.9 487.4 487.5 -4.0 386 15,240 -38
Mar15 140404 497.8 501.7 494.4 494.6 -3.8 398 3,825 +142
Total Volume and Open Interest 33,921 221,081 -2,011
Corn(CBOT)
May14 140404 498.50 502.50 492.75 501.75 +1.75 159,001 492,668 -12,290
Jul14 140404 504.00 508.00 498.50 507.50 +2.25 98,435 300,863 +10,569
Sep14 140404 501.50 507.25 498.00 507.00 +4.25 25,914 125,559 +1,096
Dec14 140404 500.00 506.75 497.25 506.75 +5.25 63,417 348,364 +7,913
Mar15 140404 506.50 513.25 503.75 513.00 +4.75 2,685 47,291 +63
May15 140404 511.50 518.00 509.50 518.00 +4.75 976 8,885 +143
Jul15 140404 515.25 522.00 512.75 522.00 +5.00 1,356 10,007 +655
Sep15 140404 500.25 505.75 500.25 505.75 +4.50 34 1,190 +4
Dec15 140404 490.00 497.00 487.75 496.50 +5.50 1,964 33,721 +371
Mar16 140404 494.00 501.75 494.00 501.75 +5.25 7 402 +4
Total Volume and Open Interest 353,803 1,371,406 +8,537
Wheat(CBOT)
May14 140404 673.50 676.25 658.75 669.75 -6.25 66,959 157,806 -3,299
Jul14 140404 679.00 682.00 665.25 676.50 -5.25 43,594 121,045 +5,002
Sep14 140404 686.75 690.25 674.50 685.25 -5.00 10,340 27,392 -791
Dec14 140404 701.00 702.50 687.50 698.25 -4.25 15,301 48,758 +4,175
Mar15 140404 709.25 712.25 699.75 709.00 -3.25 1,306 11,770 +237
May15 140404 706.00 717.50 706.00 716.50 -1.00 270 862 +146
Total Volume and Open Interest 138,253 373,188 +5,615
Wheat(KCBT)
May14 140404 742.75 744.75 724.25 733.75 -10.25 9,627 58,921 -1,364
Jul14 140404 746.25 748.00 728.50 738.50 -9.25 9,294 49,252 +1,327
Sep14 140404 753.00 753.75 735.50 744.50 -10.00 1,539 14,286 +39
Dec14 140404 763.25 764.75 746.00 755.00 -9.75 2,311 22,944 +492
Mar15 140404 765.00 768.25 752.25 759.25 -9.00 217 1,937 +19
May15 140404 750.25 764.25 749.75 756.75 -7.50 27 181 +1
Total Volume and Open Interest 23,123 148,746 +548
Wheat(MGE)
May14 140404 728.00 730.75 712.75 721.50 -9.00 3,908 22,371 -617
Jul14 140404 727.50 730.25 713.00 721.50 -8.75 3,431 21,161 +360
Sep14 140404 732.50 734.00 718.00 726.25 -7.25 1,397 11,886 -186
Dec14 140404 740.75 743.50 727.75 736.25 -7.25 953 11,537 +313
Mar15 140404 743.00 746.50 735.25 743.00 -6.25 336 3,679 +26
Total Volume and Open Interest 10,029 71,073 -102
Oats(CBOT)
May14 140404 413.00 414.75 408.00 410.75 -4.00 535 4,117 -114
Jul14 140404 369.25 369.75 364.00 365.50 -4.25 198 3,076 +68
Sep14 140404 351.00 355.75 351.00 354.25 -1.50 12 111 -7
Dec14 140404 352.00 352.50 346.00 346.00 -4.25 43 1,760 +3
Total Volume and Open Interest 792 9,121 -48
Rough Rice(CBOT)
May14 140404 15.68 15.80 15.65 15.76 +0.06 521 4,855 -210
Jul14 140404 15.60 15.61 15.55 15.60 -0.02 332 2,020 +157
Sep14 140404 14.27 14.38 14.24 14.31 -0.09 17 1,155 +12
Nov14 140404 14.35 14.42 14.26 14.32 -0.11 4 300 +3
Total Volume and Open Interest 874 8,331 -38
Live Cattle(CME)
Apr14 140404 145.300 145.400 142.750 143.050 -2.100 8,299 46,209 -3,268
Jun14 140404 137.450 137.500 134.380 134.800 -2.580 18,511 183,465 +1,305
Aug14 140404 134.650 134.785 131.935 132.285 -2.465 5,966 74,517 +882
Oct14 140404 139.235 139.235 136.575 136.900 -2.400 2,250 39,505 +461
Dec14 140404 140.850 140.850 138.350 138.850 -2.085 1,646 20,175 +192
Feb15 140404 141.650 141.750 139.300 139.800 -1.850 379 6,600 +121
Total Volume and Open Interest 37,151 374,037 -274
Feeder Cattle(CME)
Apr14 140404 179.250 179.250 176.935 177.700 -1.130 821 4,702 -325
May14 140404 180.400 180.400 177.880 178.535 -1.615 1,966 19,891 -127
Aug14 140404 181.750 181.800 179.535 180.235 -1.595 1,367 16,415 +333
Sep14 140404 181.485 181.535 179.550 180.185 -1.550 456 2,470 +27
Oct14 140404 181.350 181.630 179.450 180.130 -1.555 212 2,282 -1
Nov14 140404 180.850 180.900 178.950 179.600 -1.400 62 1,024 +6
Jan15 140404 177.000 177.000 175.800 176.000 -0.800 30 375 +3
Total Volume and Open Interest 4,918 47,181 -81
Lean Hogs(CME)
Apr14 140404 125.230 125.285 122.750 123.150 -2.600 15,428 25,039 -1,169
May14 140404 122.150 122.150 120.500 120.500 -3.000 622 4,086 +80
Jun14 140404 122.800 122.800 120.550 120.550 -3.000 19,397 99,102 -1,463
Jul14 140404 120.150 120.150 117.550 117.550 -3.000 3,830 26,013 +458
Aug14 140404 119.350 119.350 117.150 117.150 -3.000 6,197 42,519 +47
Oct14 140404 103.180 103.180 101.150 101.150 -3.000 4,871 35,210 +682
Dec14 140404 90.900 90.900 88.535 89.100 -2.400 1,498 28,048 +119
Feb15 140404 86.535 86.550 85.330 86.500 -0.635 741 10,097 +361
Total Volume and Open Interest 53,136 277,599 -670
Class III Milk(CME)
Apr14 140404 24.20 24.25 23.87 23.94 -0.29 239 5,012 -109
May14 140404 22.71 22.72 21.95 21.96 -0.74 178 4,524 -10
Jun14 140404 21.10 21.17 20.42 20.56 -0.51 85 3,932 -4
Jul14 140404 20.60 20.60 20.12 20.28 -0.32 22 2,669 -4
Aug14 140404 20.24 20.25 19.99 20.02 -0.23 10 2,250 -3
Total Volume and Open Interest 690 26,798 -4,841
Cocoa(ICE)
May14 140404 2917 2983 2913 2966 +49 21,461 75,114 -7,392
Jul14 140404 2937 2998 2930 2983 +47 11,737 65,493 +5,184
Sep14 140404 2944 3008 2942 2993 +48 3,589 26,058 +1,399
Dec14 140404 2951 3007 2945 2998 +50 1,693 26,623 +419
Mar15 140404 2945 2996 2945 2993 +50 394 15,083 +8
May15 140404 2987 2988 2987 2988 +49 132 3,459 +27
Jul15 140404 2932 2983 2932 2983 +49 116 1,564 +15
Total Volume and Open Interest 39,156 214,295 -319
Coffee "C"(ICE)
May14 140404 175.60 185.40 175.25 185.00 +10.40 22,672 70,100 -3,002
Jul14 140404 177.75 187.55 177.25 187.10 +10.40 10,551 43,302 +1,491
Sep14 140404 180.00 189.35 179.60 189.10 +10.45 3,452 19,694 -252
Dec14 140404 182.15 191.65 181.85 191.40 +10.45 1,878 17,550 -153
Mar15 140404 185.50 193.65 184.35 193.65 +10.45 468 9,191 +141
May15 140404 188.00 195.00 187.55 195.00 +10.40 177 3,471 -15
Total Volume and Open Interest 39,416 170,398 -1,709
Orange Juice(ICE)
May14 140404 154.95 155.90 153.30 153.95 -0.45 638 11,463 -320
Jul14 140404 153.60 155.00 152.55 153.15 -0.35 321 3,615 +217
Sep14 140404 152.70 152.85 152.70 152.85 -0.50 23 861 -6
Nov14 140404 152.70 152.70 152.70 152.70 -0.75 20 442 +19
Jan15 140404 154.50 154.50 153.20 153.20 -0.75 0 19 +0
Mar15 140404 153.25 153.25 153.25 153.25 -0.75      
Total Volume and Open Interest 1,002 16,400 -90
Sugar #11(ICE)
May14 140404 17.20 17.39 17.01 17.35 +0.17 67,602 287,872 -10,342
Jul14 140404 17.61 17.82 17.44 17.79 +0.18 32,879 211,028 +7,707
Oct14 140404 18.09 18.29 17.94 18.28 +0.19 12,616 127,310 -38
Mar15 140404 18.75 18.96 18.64 18.96 +0.20 4,277 81,874 -528
May15 140404 18.55 18.78 18.51 18.78 +0.19 1,377 21,447 -624
Jul15 140404 18.35 18.57 18.34 18.55 +0.16 447 19,080 +47
Oct15 140404 18.53 18.72 18.52 18.66 +0.11 164 15,686 -9
Mar16 140404 18.99 19.06 18.99 19.01 +0.09 50 9,428 -4
Total Volume and Open Interest 119,429 780,863 -3,790
London Cocoa(LCE)
May14 140404 1853 1886 1845 1875 +26 8,490 81,060 -1,756
Jul14 140404 1853 1887 1847 1877 +25 5,293 64,241 +481
Sep14 140404 1855 1887 1850 1878 +24 5,308 37,006 -396
Dec14 140404 1840 1876 1839 1867 +25 3,536 43,070 +216
Mar15 140404 1835 1865 1830 1858 +26 864 47,461 +60
May15 140404 1835 1851 1834 1851 +26 74 9,282 +64
Jul15 140404 1845 1845 1845 1845 +26 15 349 +6
Total Volume and Open Interest 23,611 283,275 -1,271
London Sugar(LCE)
May14 140404 461.40 464.80 458.00 463.90 +3.70 6,148 23,272 -1,543
Aug14 140404 474.20 477.20 469.70 476.30 +3.40 3,883 25,537 +1,067
Oct14 140404 479.80 484.10 476.50 483.20 +3.70 1,705 15,991 +994
Dec14 140404 486.70 492.10 484.80 491.20 +3.70 209 6,915 +249
Mar15 140404 497.60 500.30 497.60 500.00 +4.00 112 5,158 -75
Total Volume and Open Interest 12,144 80,462 +693
Cotton(ICE)
May14 140404 90.93 93.23 90.80 92.40 +1.42 13,779 85,708 -4,186
Jul14 140404 91.22 93.48 91.05 92.67 +1.42 7,832 52,618 +3,212
Oct14 140404 81.95 81.95 81.95 81.95 +0.53 0 74 +0
Dec14 140404 79.42 80.15 79.20 79.92 +0.48 1,839 41,150 +451
Mar15 140404 79.85 79.95 79.63 79.85 +0.44 335 3,184 +203
May15 140404 79.90 79.98 79.90 79.96 +0.33 148 254 +54
Total Volume and Open Interest 24,048 183,706 -187
Lumber(CME)
May14 140404 327.1 329.4 325.7 328.4 -0.5 553 3,282 -79
Jul14 140404 328.1 329.5 324.5 324.8 -4.0 199 1,816 +42
Sep14 140404 331.8 333.5 330.0 330.0 -3.0 10 153 +2
Nov14 140404 328.8 330.0 326.0 328.0 -1.0 3 73 +2
Total Volume and Open Interest 765 5,325 -33
Crude Oil(NYM)
May14 140404 100.38 101.63 100.28 101.14 +0.85 231,596 324,630 -2,153
Jun14 140404 99.69 100.91 99.61 100.46 +0.83 85,138 243,069 +1,553
Jul14 140404 98.89 100.04 98.83 99.62 +0.78 35,686 106,575 +2,172
Aug14 140404 97.98 99.06 97.91 98.70 +0.75 14,712 61,248 +1,074
Sep14 140404 97.19 98.07 97.15 97.77 +0.71 18,505 86,401 +185
Oct14 140404 96.27 97.05 96.27 96.82 +0.65 7,401 55,398 +230
Nov14 140404 95.58 96.13 95.58 95.93 +0.59 3,679 40,047 +403
Dec14 140404 94.53 95.28 94.46 95.09 +0.53 38,435 206,169 +875
Jan15 140404 93.90 94.32 93.88 94.18 +0.48 1,930 46,184 +300
Feb15 140404 93.28 93.49 93.28 93.32 +0.44 1,472 25,516 +382
Mar15 140404 92.49 92.74 92.46 92.57 +0.39 6,031 35,901 +81
Apr15 140404 91.55 92.02 91.55 91.89 +0.34 587 16,893 +38
May15 140404 91.31 91.31 91.31 91.31 +0.30 804 16,735 +329
Jun15 140404 90.50 90.99 90.50 90.77 +0.27 11,866 51,407 -659
Jul15 140404 90.14 90.14 90.14 90.14 +0.23 548 17,466 +215
Aug15 140404 89.59 89.59 89.59 89.59 +0.21 165 12,474 +0
Total Volume and Open Interest 478,708 1,649,934 +5,427
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140404 100.400 101.625 100.300 101.150 +0.850 6,270 1,958 -326
Jun14 140404 99.675 100.925 99.675 100.450 +0.825 728 721 +244
Jul14 140404 98.850 100.000 98.850 99.625 +0.775 113 719 +68
Aug14 140404 98.750 98.750 98.700 98.700 +0.750 32 360 -6
Sep14 140404 97.775 97.775 97.775 97.775 +0.725 22 51 +14
Oct14 140404 96.825 96.825 96.825 96.825 +0.650 4 338 +4
Nov14 140404 95.925 95.925 95.925 95.925 +0.575 2 154 -2
Dec14 140404 95.000 95.100 95.000 95.100 +0.550 7 155 +2
Jan15 140404 94.175 94.175 94.175 94.175 +0.475 0 1 +0
Total Volume and Open Interest 7,178 4,536 -2
Heating Oil(NYM)
May14 140404 290.00 292.68 289.74 290.79 +0.17 54,184 82,514 -2,365
Jun14 140404 289.58 291.92 289.25 290.22 +0.26 34,310 42,134 -848
Jul14 140404 289.39 291.48 289.04 290.00 +0.31 12,908 21,366 +472
Aug14 140404 289.47 291.31 289.01 289.88 +0.35 6,874 14,802 -110
Sep14 140404 290.32 291.12 288.94 289.87 +0.41 3,941 13,989 +721
Oct14 140404 290.73 290.73 289.55 289.80 +0.43 2,533 7,000 +105
Nov14 140404 289.27 290.67 289.18 289.66 +0.41 2,401 6,383 +205
Dec14 140404 289.14 290.81 288.72 289.47 +0.39 10,027 28,405 +578
Jan15 140404 289.58 290.05 289.20 289.21 +0.36 1,408 6,793 +7
Feb15 140404 288.68 289.18 287.88 288.39 +0.31 964 2,910 -19
Mar15 140404 287.45 287.50 286.98 286.98 +0.27 1,167 3,451 +193
Apr15 140404 285.71 285.71 285.38 285.38 +0.24 635 2,177 +78
May15 140404 283.99 284.54 283.96 284.19 +0.22 521 1,916 +12
Jun15 140404 282.94 283.09 282.94 283.09 +0.21 1,148 5,839 +210
Total Volume and Open Interest 134,300 248,980 -642
Gasoline(NYMEX)
May14 140404 290.53 293.95 290.43 293.13 +1.95 75,317 108,639 -881
Jun14 140404 288.36 291.40 288.32 290.68 +1.85 49,462 56,599 +3,994
Jul14 140404 285.55 288.15 285.54 287.49 +1.68 24,293 32,944 +1,250
Aug14 140404 282.33 284.57 282.33 283.95 +1.56 13,527 23,909 -1,532
Sep14 140404 277.95 280.44 277.95 279.89 +1.48 9,311 19,800 -72
Oct14 140404 264.32 264.96 264.03 264.79 +1.35 3,463 10,984 +580
Nov14 140404 259.62 261.11 259.61 260.88 +1.31 1,606 7,576 -55
Dec14 140404 256.92 258.39 256.92 258.25 +1.24 2,181 14,150 +236
Jan15 140404 256.82 256.93 256.67 256.93 +1.17 258 3,672 +38
Feb15 140404 256.82 256.82 256.82 256.82 +1.14 21 901 +3
Total Volume and Open Interest 179,499 282,443 +3,600
e-miNY RBOB Gasoline(NYM)
May14 140404 293.10 293.13 293.10 293.10 +1.90 0 1 +0
Jun14 140404 290.70 290.70 290.68 290.70 +1.90      
Jul14 140404 287.50 287.50 287.49 287.50 +1.70      
Aug14 140404 284.00 284.00 283.95 284.00 +1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140404 4.431 4.478 4.404 4.439 -0.031 104,461 267,991 -14,701
Jun14 140404 4.466 4.506 4.436 4.467 -0.032 24,806 76,778 -829
Jul14 140404 4.504 4.541 4.480 4.506 -0.032 23,507 99,158 +4,001
Aug14 140404 4.501 4.537 4.478 4.505 -0.032 7,915 55,015 -330
Sep14 140404 4.473 4.507 4.450 4.483 -0.030 5,186 40,580 +122
Oct14 140404 4.484 4.523 4.462 4.494 -0.031 17,002 119,297 -1,778
Nov14 140404 4.550 4.570 4.523 4.542 -0.030 4,140 39,010 -1,058
Dec14 140404 4.664 4.685 4.637 4.656 -0.030 10,874 54,092 -2,008
Jan15 140404 4.722 4.761 4.706 4.736 -0.031 9,672 63,565 -492
Feb15 140404 4.695 4.706 4.679 4.696 -0.029 1,006 26,541 +173
Mar15 140404 4.600 4.608 4.573 4.595 -0.029 4,606 51,290 +202
Apr15 140404 4.120 4.130 4.093 4.123 -0.006 6,573 60,348 -408
May15 140404 4.085 4.093 4.062 4.093 -0.002 2,135 18,721 +471
Jun15 140404 4.092 4.110 4.085 4.110 -0.002 126 13,716 +32
Jul15 140404 4.122 4.136 4.122 4.136 -0.002 183 7,940 -98
Aug15 140404 4.112 4.127 4.100 4.127 -0.002 124 11,720 +113
Total Volume and Open Interest 225,326 1,097,485 -15,953
Brent Crude Oil(ICE)
May14 140404 106.17 107.04 106.10 106.72 +0.57 271,596 193,940 -14,408
Jun14 140404 106.09 106.91 106.04 106.63 +0.54 224,763 252,179 -5,867
Jul14 140404 105.88 106.66 105.84 106.42 +0.51 71,215 124,512 +3,542
Aug14 140404 105.56 106.28 105.48 106.07 +0.48 43,495 96,143 +390
Sep14 140404 105.04 105.72 104.97 105.54 +0.46 40,220 112,245 -1,385
Oct14 140404 104.55 105.21 104.47 105.03 +0.43 18,726 53,640 -101
Nov14 140404 104.10 104.74 104.02 104.55 +0.41 11,186 39,208 +1,684
Dec14 140404 103.68 104.30 103.59 104.08 +0.38 89,772 184,322 +294
Jan15 140404 103.51 103.81 103.50 103.68 +0.36 5,006 34,453 -345
Feb15 140404 103.25 103.34 103.25 103.34 +0.35 1,779 23,492 -303
Mar15 140404 103.03 103.03 103.03 103.03 +0.34 4,690 31,002 +149
Apr15 140404 102.74 102.74 102.74 102.74 +0.33 1,715 16,206 +438
May15 140404 102.43 102.43 102.43 102.43 +0.32 890 13,619 +110
Jun15 140404 101.87 102.26 101.87 102.08 +0.31 14,675 64,062 +607
Total Volume and Open Interest 835,923 1,493,537 -15,884
Gas Oil(ICE)
Apr14 140404 888.50 897.00 888.00 893.50 +12.00 31,559 52,817 -4,831
May14 140404 888.75 896.75 888.50 893.25 +12.00 86,220 92,560 -1,696
Jun14 140404 889.25 896.25 888.25 893.00 +11.50 58,814 103,153 +5,211
Jul14 140404 888.50 895.50 888.50 892.50 +11.00 11,611 32,694 +1,238
Aug14 140404 890.00 894.75 889.50 892.00 +10.75 7,771 31,669 -51
Sep14 140404 890.00 894.25 888.50 891.50 +10.50 11,199 33,333 +1,177
Oct14 140404 889.25 893.25 888.25 890.75 +10.50 5,114 21,859 +900
Nov14 140404 887.75 892.25 887.25 889.75 +10.50 3,480 19,850 -494
Dec14 140404 884.50 890.25 884.50 887.75 +10.25 19,961 67,442 +16
Jan15 140404 885.75 885.75 884.50 885.00 +10.25 1,049 11,814 +122
Total Volume and Open Interest 236,778 467,191 +1,592
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140404 2.360 2.420 2.360 2.404 +0.100 426 1,259 -79
Jun14 140404 2.240 2.270 2.225 2.259 +0.079 122 1,019 +34
Jul14 140404 2.116 2.147 2.113 2.139 +0.067 79 823 +12
Aug14 140404 2.036 2.071 2.036 2.064 +0.064 114 792 +45
Sep14 140404 1.990 2.016 1.985 2.004 +0.044 101 520 +8
Oct14 140404 1.953 1.970 1.953 1.970 +0.054 15 453 -15
Nov14 140404 1.920 1.924 1.920 1.921 +0.048 25 205 +11
Total Volume and Open Interest 944 5,684 +21
WTI Crude Oil(ICE)
May14 140404 100.39 101.61 100.30 101.14 +0.85 43,660 65,903 -948
Jun14 140404 99.71 100.90 99.63 100.46 +0.83 31,860 102,589 +982
Jul14 140404 99.03 100.03 99.01 99.62 +0.78 12,492 25,618 -630
Aug14 140404 98.38 99.05 98.38 98.70 +0.75 4,797 15,979 +451
Sep14 140404 97.59 97.97 97.59 97.77 +0.71 4,425 29,175 +14
Oct14 140404 96.66 97.04 96.66 96.82 +0.65 1,804 10,925 +7
Nov14 140404 95.78 96.11 95.78 95.93 +0.59 870 12,009 +157
Dec14 140404 94.68 95.26 94.68 95.09 +0.53 10,897 97,264 +526
Jan15 140404 94.28 94.28 94.18 94.18 +0.48 290 8,684 +96
Feb15 140404 93.44 93.44 93.32 93.32 +0.44 198 2,927 -5
Mar15 140404 92.69 92.75 92.57 92.57 +0.39 208 11,748 +30
Apr15 140404 91.89 91.89 91.89 91.89 +0.34 48 614 +10
May15 140404 91.31 91.31 91.31 91.31 +0.30 67 1,062 +0
Jun15 140404 90.82 90.85 90.72 90.77 +0.27 288 25,642 +85
Jul15 140404 90.14 90.14 90.14 90.14 +0.23 20 1,210 +4
Aug15 140404 89.59 89.59 89.59 89.59 +0.21 18 933 +4
Total Volume and Open Interest 115,464 543,079 +11
US Dollar Index(ICE)
Jun14 140404 80.600 80.770 80.485 80.570 -0.070 15,827 49,460 -1,881
Sep14 140404 80.800 80.880 80.690 80.740 -0.070 16 669 +8
Dec14 140404 80.935 81.000 80.875 80.875 -0.060 10 146 +10
Total Volume and Open Interest 15,853 50,288 -1,863
Australian Dollar(CME)
Jun14 140404 91.84 92.62 91.82 92.41 +0.59 50,451 95,566 +1,803
Sep14 140404 91.33 92.01 91.24 91.83 +0.59 150 247 +21
Dec14 140404 91.24 91.24 90.66 91.24 +0.58 0 8 +0
Total Volume and Open Interest 50,601 95,823 +1,824
British Pound(CME)
Jun14 140404 165.84 165.96 165.45 165.70 -0.09 53,794 213,455 +2,508
Sep14 140404 165.68 165.80 165.56 165.58 -0.09 69 412 -9
Dec14 140404 165.59 165.59 165.44 165.44 -0.10 0 69 +0
Total Volume and Open Interest 53,863 213,936 +2,499
Canadian Dollar(CME)
Jun14 140404 90.44 91.11 90.40 90.90 +0.45 38,324 113,012 +1,660
Sep14 140404 90.34 90.91 90.25 90.70 +0.45 299 4,058 +21
Dec14 140404 90.70 90.70 90.06 90.50 +0.44 98 2,005 +46
Mar15 140404 90.40 90.40 89.87 90.31 +0.44 37 429 +10
Total Volume and Open Interest 38,758 119,703 +1,737
Japanese Yen(CME)
Jun14 140404 96.25 96.94 96.00 96.89 +0.63 96,543 194,397 +6,454
Sep14 140404 96.31 96.94 96.31 96.94 +0.63 127 420 +27
Dec14 140404 97.02 97.02 96.39 97.02 +0.63 0 76 +0
Total Volume and Open Interest 96,673 194,947 +6,483
Swiss Franc(CME)
Jun14 140404 112.26 112.36 111.79 112.18 -0.07 22,330 46,105 -833
Sep14 140404 112.09 112.34 112.09 112.27 -0.07 47 170 +25
Dec14 140404 112.38 112.45 112.38 112.38 -0.07 0 142 +0
Total Volume and Open Interest 22,378 46,421 -807
EuroFX(CME)
Jun14 140404 137.16 137.29 136.69 137.00 -0.12 122,839 250,764 -1,587
Sep14 140404 137.14 137.25 136.69 136.98 -0.13 221 7,135 -24
Dec14 140404 137.05 137.11 136.89 136.99 -0.12 10 321 -2
Total Volume and Open Interest 123,070 258,462 -1,613
Mexican Peso(CME)
Apr14 140404 767.25 767.25 761.00 767.25 +6.25 0 114 +0
May14 140404 765.25 765.25 759.00 765.25 +6.25      
Total Volume and Open Interest 29,670 148,185 +2,915
Brazilian Real(CME)
May14 140404 438.35 444.30 438.35 443.05 +8.05 178 355 +1
Jun14 140404 432.55 440.50 432.55 439.50 +8.00 295 14,935 +33
Jul14 140404 436.00 436.00 428.20 436.00 +7.80      
Aug14 140404 432.50 432.50 424.65 432.50 +7.85      
Total Volume and Open Interest 473 21,803 +34
30-Year T-Bonds(CBOT)
Jun14 140404 132~040 133~030 131~210 132~310 +0~240 301,103 705,703 -8,587
Sep14 140404 131~180 132~060 131~110 132~040 +0~250 64 90 -1
Dec14 140404 132~040 132~040 131~110 132~040 +0~250      
Total Volume and Open Interest 301,167 705,793 -8,588
10-Year T-Notes(CBOT)
Jun14 140404 122~285 123~230 122~225 123~215 +0~225 1,319,552 2,538,980 +35,723
Sep14 140404 122~085 122~260 122~005 122~225 +0~220 9 706 -1
Dec14 140404 122~220 122~220 122~000 122~220 +0~220      
Total Volume and Open Interest 1,319,561 2,539,686 +35,722
5-Year T-Notes(CBOT)
Jun14 140404 118~186 119~030 118~150 119~020 +0~134 599,865 1,979,991 +17,589
Sep14 140404 118~020 118~072 118~020 118~070 +0~130 14 14 -2
Dec14 140404 118~070 118~070 118~070 118~070 +0~130      
Total Volume and Open Interest 599,879 1,980,005 +17,587
2 Year T-Notes(CBOT)
Jun14 140404 109~232 109~264 109~220 109~262 +0~030 246,615 1,044,137 +28,013
Sep14 140404 109~150 109~160 109~126 109~160 +0~032 42 42 +42
Dec14 140404 109~160 109~160 109~126 109~160 +0~032      
Total Volume and Open Interest 246,657 1,044,179 +28,055
Eurodollars(CME)
Jun14 140404 99.760 99.765 99.760 99.760 unch 55,988 747,422 +6,080
Sep14 140404 99.735 99.745 99.730 99.740 +0.005 79,144 713,122 +4,416
Dec14 140404 99.680 99.700 99.665 99.695 +0.020 153,863 808,192 -4,990
Mar15 140404 99.550 99.595 99.520 99.585 +0.040 284,025 955,986 +1,116
Jun15 140404 99.330 99.400 99.305 99.395 +0.060 306,390 1,012,943 +21,613
Sep15 140404 99.075 99.160 99.055 99.155 +0.075 300,573 949,475 +16,779
Dec15 140404 98.790 98.885 98.775 98.875 +0.080 318,831 1,226,342 +22,866
Mar16 140404 98.485 98.590 98.470 98.580 +0.085 260,440 871,372 -15,176
Jun16 140404 98.175 98.290 98.160 98.275 +0.085 298,110 792,968 +21,440
Sep16 140404 97.875 97.995 97.865 97.985 +0.095 162,933 448,122 -3,862
Dec16 140404 97.600 97.720 97.585 97.710 +0.100 186,523 573,850 +4,532
Mar17 140404 97.360 97.485 97.350 97.480 +0.105 123,131 385,686 +167
Jun17 140404 97.140 97.270 97.125 97.260 +0.105 72,940 243,217 +3,061
Sep17 140404 96.945 97.080 96.940 97.070 +0.105 48,650 174,653 -579
Dec17 140404 96.770 96.890 96.750 96.885 +0.105 52,494 195,904 -2,464
Mar18 140404 96.610 96.730 96.600 96.730 +0.105 55,544 122,840 -1,159
Jun18 140404 96.460 96.580 96.415 96.580 +0.105 31,888 121,732 +1,579
Sep18 140404 96.335 96.445 96.280 96.445 +0.105 15,936 44,167 -789
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140404 142~30 144~09 134~14 143~31 +0~30 65,489 479,416 +2
Sep14 140404 142~22 142~22 141~24 142~22 +0~30      
Dec14 140404 142~22 142~22 141~24 142~22 +0~30      
Total Volume and Open Interest 65,489 479,416 +2
30 Day Federal Funds(CBOT)
Apr14 140404 99.920 99.925 99.920 99.920 unch 2,007 25,622 -423
May14 140404 99.910 99.920 99.910 99.915 unch 632 19,539 -325
Jun14 140404 99.910 99.915 99.910 99.915 unch 815 26,073 -178
Jul14 140404 99.915 99.915 99.910 99.910 unch 479 21,978 +111
Aug14 140404 99.905 99.905 99.900 99.900 unch 403 16,963 +299
Sep14 140404 99.895 99.900 99.895 99.895 unch 429 13,909 +134
Total Volume and Open Interest 15,742 291,680 -319
3-Mth Euro-Yen(CME)
Jun14 140404 99.805 99.805 99.805 99.805 unch      
Sep14 140404 99.810 99.810 99.810 99.810 unch      
Dec14 140404 99.805 99.805 99.805 99.805 unch      
Mar15 140404 99.805 99.805 99.805 99.805 unch      
Jun15 140404 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140404 99.795 99.795 99.795 99.795 unch      
Dec15 140404 99.780 99.780 99.780 99.780 unch      
Mar16 140404 99.640 99.640 99.640 99.640 unch      
Jun16 140404 99.500 99.500 99.500 99.500 unch      
Sep16 140404 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140403 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140403 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140403 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140403 99.81 99.81 99.81 99.81 unch      
Jun15 140403 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140403 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140403 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140403 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140403 144.71 144.72 144.39 144.54 -0.21 2,635 18,889 +410
Sep14 140403 143.97 143.97 143.97 143.97 -0.21 0 4 +0
Dec14 140403 143.40 143.40 143.40 143.40 -0.21      
Total Volume and Open Interest 2,635 18,893 +410
Euro-Bund(EUREX)
Jun14 140404 142.87 143.70 142.62 143.50 +0.58 638,455 1,049,786 -1,546
Sep14 140404 142.25 142.26 142.24 142.26 +0.58 0 200 +0
Dec14 140404 140.90 140.90 140.90 140.90 +0.58 0 2 +0
Total Volume and Open Interest 638,455 1,049,988 -1,546
Euro-Bobl(EUREX)
Jun14 140404 125.16 125.55 125.05 125.48 +0.30 472,507 945,850 +10,443
Sep14 140404 125.61 125.97 125.61 125.97 +0.59 0 6 +0
Dec14 140404 125.97 125.97 125.97 125.97 +0.59      
Total Volume and Open Interest 472,507 945,856 +10,443
3-Mth Euribor(EUREX)
Jun14 140404 99.695 99.700 99.695 99.700 +0.010 24 1,611 +22
Sep14 140404 99.700 99.725 99.700 99.725 +0.020 104 4,598 -96
Dec14 140404 99.720 99.720 99.720 99.720 +0.025 43 2,529 +1
Total Volume and Open Interest 246 30,454 -75
Long Gilt(LIFFE)
Jun14 140404 109~12 110~04 109~07 109~32 +0~20 155,892 353,572 -5,998
Sep14 140404 109~05 109~05 109~05 109~05 +0~20      
Total Volume and Open Interest 155,892 353,572 -5,998
3-Mth Short Sterling(LIFFE)
Jun14 140404 99.46 99.47 99.45 99.46 unch 12,590 401,808 -359
Sep14 140404 99.39 99.41 99.38 99.39 unch 35,560 481,415 +5,383
Dec14 140404 99.24 99.27 99.24 99.25 +0.01 68,143 359,802 +4,108
Mar15 140404 99.04 99.09 99.03 99.06 +0.02 54,261 301,470 +6,230
Jun15 140404 98.82 98.87 98.79 98.84 +0.03 42,430 299,126 +3,951
Sep15 140404 98.58 98.65 98.56 98.62 +0.04 37,057 244,817 +95
Total Volume and Open Interest 410,075 3,238,898 +5,920
3-Mth Euribor(LIFFE)
Jun14 140404 99.695 99.710 99.685 99.700 +0.010 55,822 548,044 -7,493
Sep14 140404 99.705 99.730 99.700 99.725 +0.020 45,556 411,425 +2,239
Dec14 140404 99.695 99.730 99.690 99.720 +0.025 49,676 389,093 +8,743
Total Volume and Open Interest 490,184 3,619,355 +11,302
3-Mth Aus T-Bills(SFE)
Jun14 140404 97.35 97.36 97.34 97.35 -0.01 7,503 160,826 -2,153
Sep14 140404 97.32 97.33 97.31 97.32 -0.01 14,957 187,920 +409
Dec14 140404 97.23 97.25 97.22 97.24 unch 22,920 157,675 -9,211
Mar15 140404 97.11 97.11 97.09 97.10 -0.01 23,588 118,653 -5,069
Jun15 140404 96.95 96.95 96.93 96.94 -0.01 18,834 89,200 -515
Sep15 140404 96.76 96.77 96.75 96.76 unch 6,151 54,781 -817
Dec15 140404 96.58 96.61 96.58 96.60 +0.01 2,060 32,372 +930
Mar16 140404 96.43 96.45 96.43 96.44 +0.01 470 14,015 +277
Jun16 140404 96.30 96.31 96.28 96.30 +0.03 53 1,526 +52
Sep16 140404 96.15 96.16 96.15 96.16 +0.04 45 685 +0
Total Volume and Open Interest 96,781 818,055 -15,997
10-Year Aus T-Bonds(SFE)
Jun14 140404 95.81 95.84 95.80 95.83 +0.02 97,713 570,442 -2,849
Sep14 140404 95.83 95.83 95.83 95.83 +0.02      
Total Volume and Open Interest 97,713 570,442 -2,849
3-Year Aus T-Bonds(SFE)
Jun14 140404 96.88 96.92 96.87 96.90 +0.02 188,298 591,506 +4,857
Sep14 140404 96.90 96.90 96.90 96.90 +0.02      
Total Volume and Open Interest 188,298 591,506 +4,857
Gold(CMX)
Apr14 140404 1285.5 1306.1 1284.4 1303.2 +18.8 1,099 2,422 -256
Jun14 140404 1286.6 1307.5 1284.4 1303.5 +18.9 124,467 233,738 -360
Aug14 140404 1285.8 1307.2 1285.8 1303.8 +18.9 2,469 30,107 +1,594
Oct14 140404 1294.9 1307.2 1293.7 1304.1 +18.9 216 7,845 -49
Dec14 140404 1288.1 1306.3 1286.0 1304.5 +18.8 793 24,324 +180
Feb15 140404 1293.2 1305.0 1293.2 1305.0 +18.8 6 3,754 +0
Apr15 140404 1307.0 1307.0 1305.7 1305.7 +18.7 7 4,951 +2
Jun15 140404 1306.6 1306.6 1306.6 1306.6 +18.6 362 9,861 +177
Aug15 140404 1307.7 1307.7 1307.7 1307.7 +18.5 12 6,199 +1
Oct15 140404 1309.0 1309.0 1309.0 1309.0 +18.4 1 393 +0
Dec15 140404 1299.0 1310.8 1299.0 1310.8 +18.4 108 11,675 -9
Feb16 140404 1313.0 1313.0 1313.0 1313.0 +18.2      
Total Volume and Open Interest 132,183 364,740 +1,289
Silver(CMX)
May14 140404 1983.5 2023.0 1978.5 1994.6 +14.1 46,390 92,931 -408
Jul14 140404 1982.5 2025.5 1982.5 1998.5 +14.2 8,481 19,568 +3,407
Sep14 140404 1989.5 2025.0 1988.0 2001.6 +14.4 1,907 5,868 +219
Dec14 140404 1992.0 2030.0 1990.0 2005.6 +14.4 4,214 16,286 -259
Mar15 140404 2008.7 2008.7 2008.7 2008.7 +14.4 164 2,106 +63
May15 140404 2010.8 2010.8 2010.8 2010.8 +14.4 101 1,183 +74
Jul15 140404 2013.3 2013.3 2013.3 2013.3 +14.3 60 2,453 -5
Total Volume and Open Interest 61,664 153,442 +3,081
Platinum(NYMEX)
Apr14 140404 1441.6 1449.4 1440.0 1449.4 +5.6 59 231 -245
Jul14 140404 1443.0 1452.0 1436.6 1450.9 +5.4 7,436 64,867 -32
Oct14 140404 1450.0 1452.5 1445.0 1452.5 +5.4 58 1,131 +32
Jan15 140404 1454.2 1454.2 1454.2 1454.2 +5.4 0 57 +0
Total Volume and Open Interest 7,706 66,317 -245
Palladium(NYMEX)
Jun14 140404 134.59 137.49 127.79 135.39 +1.90 3,966 38,329 -87
Sep14 140404 132.64 136.29 129.09 136.14 +1.90 26 2,412 +20
Dec14 140404 136.99 136.99 136.99 136.99 +1.90 60 225 +60
Total Volume and Open Interest 4,062 40,967 -7
Copper(CMX)
May14 140404 303.20 306.10 301.25 302.25 -0.45 50,145 93,459 -521
Jul14 140404 302.90 305.55 300.90 301.85 -0.50 7,853 38,946 +2,469
Sep14 140404 303.45 306.00 301.55 302.35 -0.45 1,142 10,528 +317
Dec14 140404 305.00 305.85 302.25 302.85 -0.50 190 4,853 +18
Mar15 140404 303.30 303.30 303.30 303.30 -0.50 20 935 +7
Total Volume and Open Interest 59,838 155,388 +2,290
DJIA Index(CBOT)
Jun14 140404 16517 16568 16330 16356 -145 24 3,797 -6
Sep14 140404 16287 16432 16287 16287 -145 0 1 +0
Dec14 140404 16212 16357 16212 16212 -145      
Mar15 140404 16133 16278 16133 16133 -145      
Total Volume and Open Interest 24 3,798 -6
E-mini DJIA Index(CBOT)
Jun14 140404 16507 16574 16312 16356 -145 115,123 128,693 +690
Sep14 140404 16432 16500 16269 16287 -145 8 91 +2
Dec14 140404 16357 16357 16212 16212 -145 0 7 +0
Mar15 140404 16133 16133 16133 16133 -145      
Total Volume and Open Interest 115,131 128,791 +692
S & P 500(CME)
Jun14 140404 1883.80 1892.00 1856.50 1860.10 -22.90 7,224 117,515 -1,168
Sep14 140404 1856.00 1884.00 1852.90 1852.90 -23.00 15 2,442 +0
Dec14 140404 1845.50 1877.50 1845.50 1845.50 -23.00 212 331 +199
Mar15 140404 1838.90 1870.90 1838.90 1838.90 -23.00 0 2 +0
Total Volume and Open Interest 7,451 120,290 -969
S & P 500 E-Mini(Globex)
Jun14 140404 1884.25 1892.50 1855.75 1860.00 -23.00 1,181,442 2,797,469 +3,505
Sep14 140404 1876.75 1885.25 1849.00 1853.00 -23.00 3,214 6,302 +459
Total Volume and Open Interest 1,184,754 2,804,978 +3,959
NASDAQ 100(CME)
Jun14 140404 3636.30 3657.00 3522.00 3537.50 -93.30 942 10,434 +551
Sep14 140404 3531.30 3624.30 3531.30 3531.30 -93.00      
Dec14 140404 3525.00 3618.00 3525.00 3525.00 -93.00      
Total Volume and Open Interest 942 10,434 +551
NASDAQ 100 E-Mini(Globex)
Jun14 140404 3636.00 3657.80 3522.80 3537.50 -93.30 239,816 359,425 -7,025
Sep14 140404 3633.50 3660.00 3518.50 3531.30 -93.00 15 178 +3
Total Volume and Open Interest 239,838 359,647 -7,021
S & P Midcap 400(CME)
Jun14 140404 1363.80 1387.30 1363.80 1363.80 -23.50 0 414 +0
Sep14 140404 1361.80 1385.30 1361.80 1361.80 -23.50      
Dec14 140404 1358.70 1382.20 1358.70 1358.70 -23.50      
Total Volume and Open Interest 0 414 +0
Volatility Index(CBOE)
Apr14 140404 14.45 15.20 14.19 14.85 +0.40 42,252 132,592 +2,255
May14 140404 15.40 15.95 15.15 15.75 +0.35 41,079 96,740 +8,081
Jun14 140404 15.95 16.43 15.78 16.25 +0.25 10,973 40,288 -114
Jul14 140404 16.55 16.88 16.34 16.80 +0.25 9,778 35,968 +373
Total Volume and Open Interest 115,349 357,289 +11,422
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140404 15130 15225 14855 14920 -205 17,169 65,413 +3,425
Sep14 140404 15150 15200 15000 15000 -175 4 3 +1
Total Volume and Open Interest 17,173 65,416 +3,426
Nikkei 225(SGX)
Jun14 140404 15075 15115 15065 15065 -20 91,556 250,232 +8,494
Sep14 140404 15060 15060 15060 15060 -15 1 8,576 +0
Dec14 140404 14985 14985 14985 14985 -15 5 27,421 +5
Total Volume and Open Interest 93,361 311,115 +8,548
CAC 40(EURONEXT)
Apr14 140404 4458.0 4495.5 4444.5 4483.5 +35.5 68,696 276,319 -986
May14 140404 4397.0 4430.0 4387.0 4424.0 +36.0 122 529 +107
Jun14 140404 4363.5 4401.0 4353.0 4389.5 +35.5 330 27,374 -325
Total Volume and Open Interest 69,150 304,229 -1,204
Hang Seng Index(HKFE)
Apr14 140404 22554 22600 22437 22530 -24 50,314 90,646 -3,735
May14 140404 22378 22400 22255 22339 -28 501 1,013 +258
Jun14 140404 22197 22223 22069 22157 -26 858 7,241 -228
Total Volume and Open Interest 52,742 101,597 -3,434
DAX(EUREX)
Jun14 140404 9663.5 9741.5 9634.5 9706.0 +61.0 66,335 126,851 +1,318
Sep14 140404 9670.0 9745.0 9657.0 9715.0 +61.5 36 1,613 -6
Dec14 140404 9740.0 9740.0 9670.0 9724.0 +60.5 6 60 +5
Total Volume and Open Interest 66,377 128,524 +1,317
FT-SE 100(EURONEXT)
Jun14 140404 6610.50 6653.50 6592.00 6636.00 +49.50 75,528 563,033 -5,973
Sep14 140404 6583.50 6599.50 6583.50 6587.50 +49.50 0 385 +0
Dec14 140404 6561.00 6561.00 6561.00 6561.00 +49.50 0 135 +0
Total Volume and Open Interest 75,528 563,553 -5,973
SPI 200(SFE)
Jun14 140404 5407.0 5424.0 5392.0 5422.0 +12.0 25,168 216,709 -5,008
Sep14 140404 5380.0 5380.0 5380.0 5380.0 +13.0 14 1,765 +0
Dec14 140404 5379.0 5379.0 5379.0 5379.0 +14.0 15 2,018 +0
Total Volume and Open Interest 25,781 224,042 -4,993
FTSE MIB(ISE)
Jun14 140404 21725.00 21930.00 21655.00 21864.00 +167.00 25,739 65,826 -1,724
Sep14 140404 21650.00 21845.00 21640.00 21807.00 +167.00 47 144 -2
Dec14 140404 21688.00 21688.00 21688.00 21688.00 +167.00      
Total Volume and Open Interest 25,786 65,970 -1,726
KOSPI 200(KFE)
Jun14 140404 260.75 262.00 259.70 261.40 +0.75 100,268 106,309 -693
Sep14 140404 262.25 263.40 261.65 262.80 +0.85 48 1,427 +133
Dec14 140404 260.00 264.70 260.00 264.70 +0.75 0 425 -4
Total Volume and Open Interest 100,316 108,211 -545
GSCI(CME)
Apr14 140404 645.00 646.00 642.90 644.25 +1.25 436 8,519 -324
May14 140404 644.00 645.10 642.00 643.25 +1.15 105 291 +101
Jun14 140404 641.00 642.60 639.50 641.00 +1.40      
Total Volume and Open Interest 541 8,810 -223
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!!!