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 April 07, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140407 1472.25 1479.50 1459.50 1464.25 -9.50 86,242 245,204 -4,744
Jul14 140407 1453.50 1460.75 1442.50 1448.25 -6.75 47,088 155,856 +6,521
Aug14 140407 1374.00 1382.75 1366.50 1372.75 -1.75 3,570 13,234 +545
Sep14 140407 1256.25 1264.50 1249.75 1257.00 unch 1,801 8,167 -135
Nov14 140407 1206.50 1212.00 1199.50 1208.25 -0.25 21,192 176,778 +1,466
Jan15 140407 1210.50 1216.00 1204.25 1213.25 unch 1,215 17,595 +25
Mar15 140407 1214.75 1220.00 1210.00 1216.75 -0.25 688 6,783 -142
May15 140407 1223.25 1223.25 1213.25 1220.50 unch 231 4,319 +39
Jul15 140407 1227.75 1227.75 1219.00 1225.50 -0.25 257 4,761 +99
Aug15 140407 1199.00 1206.00 1199.00 1205.00 -1.00 6 10 +0
Sep15 140407 1182.75 1182.75 1177.00 1177.00 -1.00 0 7 +0
Nov15 140407 1172.00 1174.50 1163.25 1169.00 -1.75 80 8,373 +29
Jan16 140407 1162.25 1170.50 1162.25 1168.00 -2.50 0 26 +0
Mar16 140407 1164.50 1165.75 1164.50 1164.50 -1.25 0 5 +0
Total Volume and Open Interest 162,371 641,236 +3,703
Soybean Meal(CBOT)
May14 140407 479.00 481.40 473.50 474.30 -4.80 28,570 137,573 -58
Jul14 140407 466.60 470.60 463.50 464.70 -2.20 17,857 76,388 +715
Aug14 140407 437.60 441.10 435.00 436.10 -1.30 3,194 17,458 +440
Sep14 140407 407.60 411.20 406.10 407.00 -1.40 935 7,037 +145
Oct14 140407 381.70 383.30 379.70 381.90 +0.10 1,712 10,799 +241
Dec14 140407 378.80 380.90 376.50 379.00 -0.10 7,441 51,490 +628
Jan15 140407 380.40 380.80 376.20 378.60 -0.30 458 5,188 +78
Mar15 140407 380.10 381.90 378.10 379.60 unch 221 6,316 +72
May15 140407 382.10 382.10 379.10 380.60 -0.10 106 3,418 +38
Jul15 140407 383.00 383.00 380.20 382.00 -0.20 110 2,676 +7
Total Volume and Open Interest 60,621 319,746 +2,309
Soybean Oil(CBOT)
May14 140407 41.50 41.80 41.14 41.43 -0.14 49,278 127,709 -4,254
Jul14 140407 41.70 41.97 41.36 41.65 -0.12 28,782 94,925 +4,454
Aug14 140407 41.50 41.64 41.21 41.53 -0.02 3,885 12,485 +404
Sep14 140407 41.28 41.48 40.93 41.30 +0.05 2,305 9,497 +140
Oct14 140407 40.92 40.96 40.50 40.90 +0.06 1,708 10,264 +163
Dec14 140407 40.89 41.08 40.52 40.94 +0.05 13,031 59,462 +1,828
Jan15 140407 41.07 41.07 40.56 40.98 +0.05 954 4,671 -199
Mar15 140407 41.09 41.21 40.73 41.12 +0.02 151 3,419 +80
May15 140407 41.11 41.23 40.80 41.23 +0.02 188 2,053 +118
Jul15 140407 41.15 41.41 40.92 41.38 +0.08 130 1,007 +100
Total Volume and Open Interest 100,424 326,817 +2,835
Canola(WCE)
May14 140407 457.7 464.8 455.8 461.0 +6.8 6,039 57,497 -2,961
Jul14 140407 464.0 474.8 464.0 470.8 +6.4 5,944 68,549 +2,143
Nov14 140407 479.8 489.8 479.8 485.7 +5.5 2,375 72,645 -259
Jan15 140407 489.2 496.7 489.2 493.1 +5.6 91 15,230 -10
Mar15 140407 496.1 503.6 496.1 500.0 +5.4 34 3,828 +3
Total Volume and Open Interest 14,517 220,004 -1,077
Corn(CBOT)
May14 140407 500.25 502.50 494.50 499.25 -2.50 107,969 482,614 -10,054
Jul14 140407 506.00 508.00 500.25 505.25 -2.25 76,573 313,521 +12,658
Sep14 140407 505.00 507.75 500.50 505.50 -1.50 24,849 128,790 +3,231
Dec14 140407 505.75 508.00 500.25 505.50 -1.25 45,078 355,361 +6,997
Mar15 140407 511.75 514.50 506.75 512.00 -1.00 3,995 49,470 +2,179
May15 140407 515.75 519.00 512.00 516.75 -1.25 920 8,945 +60
Jul15 140407 520.25 522.50 515.00 520.00 -2.00 798 10,206 +199
Sep15 140407 505.00 505.75 505.00 505.00 -0.75 15 1,197 +7
Dec15 140407 496.50 497.50 491.25 496.25 -0.25 569 33,848 +127
Mar16 140407 501.00 502.75 501.00 502.75 +1.00 0 402 +0
Total Volume and Open Interest 260,797 1,386,811 +15,405
Wheat(CBOT)
May14 140407 670.25 679.50 665.50 676.25 +6.50 44,384 157,182 -624
Jul14 140407 677.50 685.75 672.25 683.50 +7.00 21,643 122,520 +1,475
Sep14 140407 687.75 694.00 681.50 692.75 +7.50 4,809 28,238 +846
Dec14 140407 699.50 707.25 695.25 706.25 +8.00 7,095 48,985 +227
Mar15 140407 712.75 718.00 707.75 718.00 +9.00 966 12,047 +277
May15 140407 720.25 725.75 716.50 725.75 +9.25 127 921 +59
Total Volume and Open Interest 79,487 375,586 +2,398
Wheat(KCBT)
May14 140407 734.75 743.75 730.25 739.50 +5.75 9,550 57,122 -1,799
Jul14 140407 739.00 748.00 735.50 746.00 +7.50 8,067 50,741 +1,489
Sep14 140407 744.50 753.75 743.25 753.50 +9.00 1,637 14,369 +83
Dec14 140407 755.25 765.25 754.25 764.75 +9.75 1,578 22,774 -170
Mar15 140407 760.50 769.25 759.25 769.25 +10.00 117 1,939 +2
May15 140407 758.50 767.00 756.75 767.00 +10.25 16 187 +6
Total Volume and Open Interest 21,043 148,395 -351
Wheat(MGE)
May14 140407 719.50 730.25 716.50 722.25 +0.75 3,320 21,986 -385
Jul14 140407 721.25 729.50 718.00 725.50 +4.00 2,286 21,310 +149
Sep14 140407 730.00 734.25 724.50 732.00 +5.75 578 11,903 +17
Dec14 140407 736.00 743.00 735.50 742.50 +6.25 346 11,617 +80
Mar15 140407 747.00 750.00 742.50 749.25 +6.25 80 3,703 +24
Total Volume and Open Interest 6,613 70,960 -113
Oats(CBOT)
May14 140407 414.00 423.75 410.75 419.00 +8.25 388 3,949 -168
Jul14 140407 368.50 374.75 362.50 362.50 -3.00 216 3,150 +74
Sep14 140407 351.75 354.25 351.75 351.75 -2.50 0 111 +0
Dec14 140407 348.75 350.00 340.50 340.50 -5.50 82 1,813 +53
Total Volume and Open Interest 686 9,080 -41
Rough Rice(CBOT)
May14 140407 15.72 15.76 15.53 15.59 -0.17 448 4,815 -40
Jul14 140407 15.56 15.57 15.50 15.52 -0.07 107 2,070 +50
Sep14 140407 14.27 14.33 14.27 14.33 +0.02 89 1,197 +42
Nov14 140407 14.30 14.36 14.30 14.36 +0.04 12 311 +11
Total Volume and Open Interest 656 8,394 +63
Live Cattle(CME)
Apr14 140407 143.435 143.435 142.325 143.035 -0.015 8,797 43,401 -2,808
Jun14 140407 134.935 135.150 134.350 134.935 +0.135 17,699 185,834 +2,369
Aug14 140407 132.285 132.825 131.950 132.685 +0.400 8,091 77,051 +2,534
Oct14 140407 136.985 137.575 136.650 137.500 +0.600 3,874 40,511 +1,006
Dec14 140407 139.000 139.700 138.685 139.650 +0.800 2,076 20,653 +478
Feb15 140407 140.000 140.485 139.575 140.350 +0.550 461 6,808 +208
Total Volume and Open Interest 41,276 378,004 +3,967
Feeder Cattle(CME)
Apr14 140407 177.650 177.850 176.800 177.500 -0.200 1,493 4,254 -448
May14 140407 178.580 178.900 177.535 178.850 +0.315 3,900 20,148 +257
Aug14 140407 179.935 180.650 179.235 180.500 +0.265 2,813 17,116 +701
Sep14 140407 179.935 180.685 179.130 180.650 +0.465 595 2,594 +124
Oct14 140407 180.130 180.535 179.100 180.500 +0.370 485 2,508 +226
Nov14 140407 179.185 180.100 178.700 179.900 +0.300 285 1,178 +154
Jan15 140407 175.650 177.050 175.200 177.050 +1.050 76 416 +41
Total Volume and Open Interest 9,681 48,265 +1,084
Lean Hogs(CME)
Apr14 140407 123.480 125.600 123.100 125.035 +1.885 13,285 23,993 -1,046
May14 140407 119.300 120.900 117.600 120.750 +0.250 932 4,121 +35
Jun14 140407 120.035 121.930 119.885 121.680 +1.130 23,078 98,669 -433
Jul14 140407 117.400 119.350 117.180 118.550 +1.000 3,989 26,095 +82
Aug14 140407 116.800 118.400 116.800 117.900 +0.750 5,597 42,205 -314
Oct14 140407 100.250 102.285 100.250 102.150 +1.000 4,670 36,243 +1,033
Dec14 140407 89.135 90.800 89.000 90.650 +1.550 1,392 28,057 +9
Feb15 140407 86.100 87.200 86.035 87.080 +0.580 246 10,105 +8
Total Volume and Open Interest 53,263 276,980 -619
Class III Milk(CME)
Apr14 140407 23.94 24.07 23.83 23.95 +0.01 218 5,041 +29
May14 140407 21.89 21.96 21.23 21.43 -0.53 415 4,535 +11
Jun14 140407 20.48 20.59 20.35 20.47 -0.09 235 3,995 +63
Jul14 140407 20.11 20.28 20.05 20.17 -0.11 91 2,726 +57
Aug14 140407 19.98 20.07 19.93 20.00 -0.02 67 2,265 +15
Total Volume and Open Interest 1,220 27,040 +242
Cocoa(ICE)
May14 140407 2955 2978 2950 2959 -7 17,480 65,480 -9,634
Jul14 140407 2974 2994 2958 2973 -10 9,451 69,675 +4,182
Sep14 140407 2982 3001 2969 2983 -10 2,695 26,553 +495
Dec14 140407 2986 3001 2972 2987 -11 2,042 27,618 +995
Mar15 140407 2986 2986 2976 2985 -8 176 15,050 -33
May15 140407 2980 2980 2980 2980 -8 8 3,459 +0
Jul15 140407 2973 2973 2973 2973 -10 71 1,616 +52
Total Volume and Open Interest 31,924 210,352 -3,943
Coffee "C"(ICE)
May14 140407 185.80 196.80 185.55 193.35 +8.35 12,026 68,562 -1,538
Jul14 140407 187.70 198.95 187.65 195.55 +8.45 7,432 43,670 +368
Sep14 140407 189.10 200.95 189.10 197.65 +8.55 1,569 19,872 +178
Dec14 140407 192.80 203.30 191.85 200.10 +8.70 1,861 17,485 -65
Mar15 140407 192.85 205.00 192.85 202.30 +8.65 357 9,210 +19
May15 140407 196.40 203.85 196.40 203.35 +8.35 109 3,454 -17
Total Volume and Open Interest 23,700 169,585 -813
Orange Juice(ICE)
May14 140407 155.00 155.00 152.80 154.05 +0.10 1,464 11,075 -388
Jul14 140407 153.15 154.00 152.00 153.10 -0.05 772 4,159 +544
Sep14 140407 153.55 153.55 152.85 152.85 unch 21 864 +3
Nov14 140407 153.80 153.80 152.25 153.00 +0.30 5 446 +4
Jan15 140407 153.65 153.65 153.65 153.65 +0.45 0 19 +0
Mar15 140407 153.70 153.70 153.70 153.70 +0.45      
Total Volume and Open Interest 2,262 16,563 +163
Sugar #11(ICE)
May14 140407 17.32 17.35 16.90 16.94 -0.41 45,528 283,283 -4,589
Jul14 140407 17.77 17.80 17.45 17.51 -0.28 25,964 217,364 +6,336
Oct14 140407 18.26 18.29 17.98 18.04 -0.24 10,754 126,325 -985
Mar15 140407 18.91 18.96 18.67 18.71 -0.25 3,905 82,535 +661
May15 140407 18.72 18.77 18.54 18.57 -0.21 919 21,363 -84
Jul15 140407 18.51 18.56 18.30 18.39 -0.16 541 19,040 -40
Oct15 140407 18.64 18.68 18.44 18.53 -0.13 210 15,596 -90
Mar16 140407 18.99 19.02 18.87 18.87 -0.14 219 9,628 +200
Total Volume and Open Interest 88,040 782,272 +1,409
London Cocoa(LCE)
May14 140407 1875 1883 1867 1869 -6 3,849 78,842 -2,218
Jul14 140407 1877 1887 1872 1875 -2 2,700 65,798 +1,557
Sep14 140407 1878 1884 1871 1874 -4 1,595 36,596 -410
Dec14 140407 1867 1871 1859 1861 -6 730 43,709 +639
Mar15 140407 1859 1862 1849 1852 -6 689 47,376 -85
May15 140407 1845 1845 1845 1845 -6 396 9,308 +26
Jul15 140407 1839 1839 1839 1839 -6 75 349 +0
Total Volume and Open Interest 10,034 282,802 -473
London Sugar(LCE)
May14 140407 462.80 465.60 455.00 455.80 -8.10 5,218 21,364 -1,908
Aug14 140407 475.00 478.50 468.90 469.50 -6.80 3,438 25,914 +377
Oct14 140407 481.90 485.00 476.10 476.90 -6.30 470 16,517 +526
Dec14 140407 491.00 491.00 484.50 486.00 -5.20 122 6,951 +36
Mar15 140407 500.20 500.20 493.40 495.00 -5.00 559 5,197 +39
Total Volume and Open Interest 9,845 79,593 -869
Cotton(ICE)
May14 140407 92.40 92.86 90.53 90.62 -1.78 13,127 82,879 -2,829
Jul14 140407 92.11 93.07 91.13 91.17 -1.50 7,132 54,809 +2,191
Oct14 140407 81.16 81.16 81.16 81.16 -0.79 0 74 +0
Dec14 140407 79.89 80.14 79.40 79.84 -0.08 1,564 41,596 +446
Mar15 140407 79.97 80.02 79.47 79.81 -0.04 126 3,179 -5
May15 140407 80.03 80.04 79.99 79.99 +0.03 39 260 +6
Total Volume and Open Interest 22,032 183,544 -162
Lumber(CME)
May14 140407 326.7 331.6 326.4 330.7 +2.3 407 3,220 -62
Jul14 140407 324.5 330.0 324.5 324.9 +0.1 195 1,868 +52
Sep14 140407 331.0 333.0 329.5 331.0 +1.0 1 154 +1
Nov14 140407 327.9 327.9 327.9 327.9 -0.1 2 73 +0
Total Volume and Open Interest 605 5,316 -9
Crude Oil(NYM)
May14 140407 100.91 101.32 99.92 100.44 -0.70 195,430 316,742 -7,888
Jun14 140407 100.27 100.64 99.29 99.78 -0.68 77,311 247,141 +4,072
Jul14 140407 99.45 99.80 98.55 99.03 -0.59 38,261 112,236 +5,661
Aug14 140407 98.56 98.86 97.70 98.18 -0.52 15,939 62,484 +1,236
Sep14 140407 97.61 97.93 96.81 97.32 -0.45 15,410 87,146 +745
Oct14 140407 96.78 96.86 96.00 96.44 -0.38 5,647 55,955 +557
Nov14 140407 95.86 95.96 95.18 95.59 -0.34 2,824 40,159 +112
Dec14 140407 94.99 95.26 94.24 94.79 -0.30 25,771 207,344 +1,175
Jan15 140407 93.84 94.21 93.51 93.94 -0.24 1,555 46,461 +277
Feb15 140407 93.14 93.14 93.14 93.14 -0.18 1,325 25,570 +54
Mar15 140407 92.36 92.70 92.04 92.43 -0.14 2,319 36,124 +223
Apr15 140407 91.45 91.77 91.25 91.77 -0.12 452 16,952 +59
May15 140407 91.21 91.21 91.21 91.21 -0.10 460 16,859 +124
Jun15 140407 90.64 90.95 90.15 90.67 -0.10 9,674 50,519 -888
Jul15 140407 90.04 90.04 90.04 90.04 -0.10 313 17,573 +107
Aug15 140407 89.48 89.48 89.48 89.48 -0.11 187 12,474 +0
Total Volume and Open Interest 407,557 1,655,470 +5,536
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140407 101.000 101.325 99.900 100.450 -0.700 5,194 2,171 +213
Jun14 140407 100.300 100.550 99.275 99.775 -0.675 359 838 +117
Jul14 140407 99.300 99.725 98.600 99.025 -0.600 93 763 +44
Aug14 140407 98.100 98.175 98.100 98.175 -0.525 36 372 +12
Sep14 140407 97.200 97.325 97.200 97.325 -0.450 4 55 +4
Oct14 140407 96.450 96.450 96.450 96.450 -0.375 2 336 -2
Nov14 140407 95.600 95.600 95.600 95.600 -0.325 48 110 -44
Dec14 140407 94.250 94.800 94.250 94.800 -0.300 55 204 +49
Jan15 140407 93.950 93.950 93.950 93.950 -0.225 0 1 +0
Total Volume and Open Interest 5,791 4,929 +393
Heating Oil(NYM)
May14 140407 290.79 291.45 287.26 289.07 -1.72 45,133 79,605 -2,909
Jun14 140407 290.22 290.81 286.80 288.68 -1.54 21,569 42,171 +37
Jul14 140407 290.00 290.57 286.84 288.58 -1.42 7,963 22,020 +654
Aug14 140407 287.24 289.80 286.85 288.53 -1.35 2,801 14,702 -100
Sep14 140407 287.34 290.02 287.14 288.59 -1.28 2,051 13,705 -284
Oct14 140407 288.15 289.73 287.05 288.53 -1.27 1,254 6,788 -212
Nov14 140407 288.87 289.13 286.82 288.42 -1.24 1,142 6,405 +22
Dec14 140407 288.85 290.05 286.40 288.25 -1.22 3,653 28,774 +369
Jan15 140407 287.00 288.45 286.75 288.05 -1.16 542 6,986 +193
Feb15 140407 287.87 287.87 285.75 287.29 -1.10 429 2,899 -11
Mar15 140407 285.84 286.12 284.48 285.96 -1.02 190 3,485 +34
Apr15 140407 283.23 284.58 283.23 284.46 -0.92 94 2,182 +5
May15 140407 282.10 283.35 282.10 283.35 -0.84 242 1,912 -4
Jun15 140407 282.20 282.37 281.69 282.37 -0.72 401 5,811 -28
Total Volume and Open Interest 87,954 246,515 -2,465
Gasoline(NYMEX)
May14 140407 293.13 294.61 289.46 292.60 -0.53 61,721 105,788 -2,851
Jun14 140407 290.68 291.88 287.16 290.05 -0.63 35,722 59,359 +2,760
Jul14 140407 285.50 288.48 284.11 286.83 -0.66 17,024 34,618 +1,674
Aug14 140407 282.14 284.82 280.66 283.27 -0.68 10,722 24,408 +499
Sep14 140407 277.46 280.55 276.71 279.27 -0.62 9,240 21,263 +1,463
Oct14 140407 262.70 265.04 261.71 264.05 -0.74 2,699 11,321 +337
Nov14 140407 258.65 261.10 258.63 260.14 -0.74 1,482 7,712 +136
Dec14 140407 255.95 258.21 255.03 257.53 -0.72 2,341 14,309 +159
Jan15 140407 255.57 256.26 254.10 256.26 -0.67 91 3,688 +16
Feb15 140407 256.21 256.21 256.21 256.21 -0.61 54 900 -1
Total Volume and Open Interest 141,336 286,684 +4,241
e-miNY RBOB Gasoline(NYM)
May14 140407 292.60 292.60 292.60 292.60 -0.50 0 1 +0
Jun14 140407 290.10 290.10 290.05 290.10 -0.60      
Jul14 140407 286.80 286.83 286.80 286.80 -0.70      
Aug14 140407 283.30 283.30 283.27 283.30 -0.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140407 4.443 4.528 4.430 4.476 +0.037 101,683 269,387 +1,396
Jun14 140407 4.471 4.553 4.458 4.502 +0.035 20,065 78,839 +2,061
Jul14 140407 4.506 4.590 4.497 4.540 +0.034 15,800 102,477 +3,319
Aug14 140407 4.522 4.584 4.522 4.538 +0.033 6,101 54,718 -297
Sep14 140407 4.503 4.558 4.500 4.516 +0.033 5,609 40,542 -38
Oct14 140407 4.512 4.568 4.512 4.526 +0.032 13,862 119,385 +88
Nov14 140407 4.556 4.612 4.556 4.573 +0.031 7,060 38,561 -449
Dec14 140407 4.704 4.720 4.671 4.683 +0.027 6,662 55,188 +1,096
Jan15 140407 4.776 4.800 4.754 4.763 +0.027 8,240 63,558 -7
Feb15 140407 4.731 4.756 4.723 4.723 +0.027 912 26,500 -41
Mar15 140407 4.605 4.648 4.605 4.619 +0.024 3,806 51,930 +640
Apr15 140407 4.145 4.150 4.125 4.138 +0.015 4,426 59,366 -982
May15 140407 4.103 4.111 4.095 4.108 +0.015 2,361 19,048 +327
Jun15 140407 4.123 4.128 4.110 4.122 +0.012 183 13,648 -68
Jul15 140407 4.151 4.151 4.148 4.148 +0.012 58 7,911 -29
Aug15 140407 4.144 4.147 4.130 4.140 +0.013 57 11,747 +27
Total Volume and Open Interest 199,943 1,104,699 +7,214
Brent Crude Oil(ICE)
May14 140407 106.35 106.63 105.13 105.82 -0.90 220,535 187,309 -6,631
Jun14 140407 106.30 106.60 105.12 105.82 -0.81 189,494 253,572 +1,393
Jul14 140407 106.09 106.42 104.99 105.68 -0.74 66,609 132,803 +8,291
Aug14 140407 105.69 106.11 104.70 105.38 -0.69 30,838 98,637 +2,494
Sep14 140407 105.17 105.59 104.22 104.89 -0.65 30,896 114,587 +2,342
Oct14 140407 104.67 105.03 103.76 104.42 -0.61 11,037 54,533 +893
Nov14 140407 104.20 104.57 103.33 103.97 -0.58 7,776 39,310 +102
Dec14 140407 103.80 104.14 102.90 103.53 -0.55 61,832 185,861 +1,539
Jan15 140407 103.00 103.69 102.53 103.14 -0.54 3,963 34,551 +98
Feb15 140407 102.81 102.81 102.81 102.81 -0.53 1,847 23,222 -270
Mar15 140407 102.93 102.93 102.51 102.51 -0.52 4,476 31,106 +104
Apr15 140407 102.24 102.24 102.24 102.24 -0.50 1,420 16,289 +83
May15 140407 101.94 101.94 101.94 101.94 -0.49 1,209 13,607 -12
Jun15 140407 101.78 102.02 101.05 101.61 -0.47 11,912 64,344 +282
Total Volume and Open Interest 672,102 1,504,079 +10,542
Gas Oil(ICE)
Apr14 140407 889.50 894.00 881.50 885.50 -8.00 36,713 47,638 -5,179
May14 140407 892.75 894.50 882.25 886.25 -7.00 80,228 90,871 -1,689
Jun14 140407 890.25 894.25 882.50 886.50 -6.50 49,021 107,119 +3,966
Jul14 140407 889.00 893.75 882.50 886.25 -6.25 13,401 33,185 +491
Aug14 140407 885.75 890.25 882.50 886.00 -6.00 6,483 31,581 -88
Sep14 140407 885.00 893.00 882.25 885.75 -5.75 7,876 33,843 +510
Oct14 140407 885.00 891.50 882.25 885.00 -5.75 2,281 21,930 +71
Nov14 140407 883.25 889.50 880.50 884.00 -5.75 1,899 19,939 +89
Dec14 140407 883.00 889.25 878.75 882.25 -5.50 13,468 67,867 +425
Jan15 140407 878.50 885.00 877.00 879.75 -5.25 585 11,978 +164
Total Volume and Open Interest 211,955 465,951 -1,240
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140407 2.433 2.462 2.285 2.358 -0.046 621 1,158 -101
Jun14 140407 2.305 2.305 2.193 2.216 -0.043 485 1,177 +158
Jul14 140407 2.185 2.185 2.130 2.135 -0.004 616 958 +135
Aug14 140407 2.083 2.083 2.066 2.066 +0.002 373 894 +102
Sep14 140407 2.023 2.024 2.005 2.024 +0.020 318 568 +48
Oct14 140407 1.974 1.982 1.963 1.982 +0.012 280 470 +17
Nov14 140407 1.920 1.940 1.920 1.940 +0.019 138 232 +27
Total Volume and Open Interest 2,999 6,081 +397
WTI Crude Oil(ICE)
May14 140407 101.00 101.31 99.93 100.44 -0.70 28,490 67,587 +1,684
Jun14 140407 100.33 100.64 99.30 99.78 -0.68 23,415 102,400 -189
Jul14 140407 99.14 99.79 98.57 99.03 -0.59 9,623 26,649 +1,031
Aug14 140407 98.30 98.85 97.72 98.18 -0.52 4,433 16,828 +849
Sep14 140407 97.32 97.87 96.84 97.32 -0.45 3,367 29,557 +382
Oct14 140407 96.57 96.99 96.16 96.44 -0.38 1,069 11,112 +187
Nov14 140407 95.51 95.59 95.38 95.59 -0.34 514 12,010 +1
Dec14 140407 94.68 95.24 94.28 94.79 -0.30 5,463 96,570 -694
Jan15 140407 93.94 93.94 93.94 93.94 -0.24 211 8,660 -24
Feb15 140407 93.14 93.14 93.14 93.14 -0.18 104 2,918 -9
Mar15 140407 92.43 92.43 92.43 92.43 -0.14 81 11,748 +0
Apr15 140407 91.77 91.77 91.77 91.77 -0.12 51 615 +1
May15 140407 91.21 91.21 91.21 91.21 -0.10 55 1,062 +0
Jun15 140407 90.67 90.67 90.67 90.67 -0.10 535 25,676 +34
Jul15 140407 90.04 90.04 90.04 90.04 -0.10 72 1,220 +10
Aug15 140407 89.48 89.48 89.48 89.48 -0.11 33 945 +12
Total Volume and Open Interest 79,633 546,588 +3,509
US Dollar Index(ICE)
Jun14 140407 80.570 80.595 80.310 80.355 -0.215 40,190 52,053 +2,593
Sep14 140407 80.685 80.685 80.485 80.525 -0.215 34 674 +5
Dec14 140407 80.900 80.900 80.660 80.660 -0.215 26 159 +13
Total Volume and Open Interest 40,261 52,890 +2,602
Australian Dollar(CME)
Jun14 140407 92.41 92.50 92.09 92.26 -0.15 61,238 95,693 +127
Sep14 140407 91.80 91.90 91.55 91.68 -0.15 103 251 +4
Dec14 140407 91.10 91.24 91.10 91.10 -0.14 3 9 +1
Total Volume and Open Interest 61,344 95,955 +132
British Pound(CME)
Jun14 140407 165.63 166.15 165.56 166.01 +0.31 95,016 210,951 -2,504
Sep14 140407 165.59 166.03 165.58 165.89 +0.31 83 432 +20
Dec14 140407 165.76 165.76 165.44 165.76 +0.32 5 72 +3
Total Volume and Open Interest 95,104 211,455 -2,481
Canadian Dollar(CME)
Jun14 140407 90.90 91.09 90.67 91.01 +0.11 36,520 111,750 -1,262
Sep14 140407 90.72 90.87 90.48 90.81 +0.11 115 4,068 +10
Dec14 140407 90.43 90.70 90.43 90.62 +0.12 54 2,039 +34
Mar15 140407 90.13 90.42 90.13 90.42 +0.11 3 431 +2
Total Volume and Open Interest 36,692 118,487 -1,216
Japanese Yen(CME)
Jun14 140407 96.81 97.13 96.75 97.00 +0.11 104,268 197,844 +3,447
Sep14 140407 96.87 97.17 96.85 97.05 +0.11 105 455 +35
Dec14 140407 96.95 97.13 96.95 97.13 +0.11 8 74 -2
Total Volume and Open Interest 104,381 198,427 +3,480
Swiss Franc(CME)
Jun14 140407 112.16 112.76 112.12 112.71 +0.53 50,160 46,178 +73
Sep14 140407 112.41 112.83 112.27 112.80 +0.53 27 167 -3
Dec14 140407 112.91 112.91 112.38 112.91 +0.53 0 142 +0
Total Volume and Open Interest 50,187 46,491 +70
EuroFX(CME)
Jun14 140407 136.98 137.47 136.94 137.37 +0.37 284,230 258,175 +7,411
Sep14 140407 136.96 137.43 136.93 137.36 +0.38 423 7,295 +160
Dec14 140407 137.08 137.42 136.99 137.36 +0.37 16 321 +0
Total Volume and Open Interest 284,680 266,032 +7,570
Mexican Peso(CME)
Apr14 140407 768.75 768.75 767.25 768.75 +1.50 50 164 +50
May14 140407 766.75 766.75 765.25 766.75 +1.50      
Total Volume and Open Interest 22,274 150,163 +1,978
Brazilian Real(CME)
May14 140407 442.95 449.10 442.15 448.90 +5.85 484 354 -1
Jun14 140407 439.90 445.25 438.55 445.25 +5.75 284 15,072 +137
Jul14 140407 441.80 441.80 436.00 441.80 +5.80      
Aug14 140407 438.20 438.20 432.50 438.20 +5.70      
Total Volume and Open Interest 768 21,939 +136
30-Year T-Bonds(CBOT)
Jun14 140407 133~000 133~230 132~270 133~140 +0~150 222,677 693,234 -12,469
Sep14 140407 132~150 132~280 132~040 132~190 +0~150 2 91 +1
Dec14 140407 132~190 132~190 132~040 132~190 +0~150      
Total Volume and Open Interest 222,679 693,325 -12,468
10-Year T-Notes(CBOT)
Jun14 140407 123~210 124~000 123~200 123~275 +0~060 1,106,944 2,563,711 +24,731
Sep14 140407 122~260 122~285 122~225 122~285 +0~060 206 860 +154
Dec14 140407 122~280 122~280 122~220 122~280 +0~060      
Total Volume and Open Interest 1,107,150 2,564,571 +24,885
5-Year T-Notes(CBOT)
Jun14 140407 119~016 119~094 119~014 119~066 +0~046 553,313 1,968,455 -11,536
Sep14 140407 118~054 118~116 118~054 118~116 +0~046 5 18 +4
Dec14 140407 118~116 118~116 118~070 118~116 +0~046      
Total Volume and Open Interest 553,318 1,968,473 -11,532
2 Year T-Notes(CBOT)
Jun14 140407 109~262 109~280 109~256 109~274 +0~012 125,792 1,041,422 -2,715
Sep14 140407 109~156 109~176 109~156 109~176 +0~016 0 42 +0
Dec14 140407 109~176 109~176 109~160 109~176 +0~016      
Total Volume and Open Interest 125,792 1,041,464 -2,715
Eurodollars(CME)
Jun14 140407 99.765 99.770 99.760 99.765 +0.005 59,763 747,377 -45
Sep14 140407 99.740 99.745 99.740 99.740 unch 52,056 715,745 +2,623
Dec14 140407 99.695 99.705 99.690 99.695 unch 89,863 821,246 +13,054
Mar15 140407 99.595 99.605 99.585 99.595 +0.010 83,369 958,573 +2,587
Jun15 140407 99.400 99.425 99.390 99.415 +0.020 131,231 1,011,015 -1,928
Sep15 140407 99.155 99.200 99.150 99.190 +0.035 125,986 941,005 -8,470
Dec15 140407 98.880 98.935 98.870 98.920 +0.045 187,110 1,215,299 -11,043
Mar16 140407 98.580 98.640 98.570 98.625 +0.045 142,087 873,827 +2,455
Jun16 140407 98.275 98.345 98.275 98.320 +0.045 180,240 791,555 -1,413
Sep16 140407 97.990 98.055 97.980 98.025 +0.040 132,791 439,066 -9,056
Dec16 140407 97.710 97.780 97.710 97.750 +0.040 136,375 587,794 +13,944
Mar17 140407 97.490 97.550 97.480 97.515 +0.035 77,607 389,939 +4,253
Jun17 140407 97.265 97.330 97.265 97.295 +0.035 48,839 244,514 +1,297
Sep17 140407 97.070 97.140 97.070 97.105 +0.035 37,809 173,291 -1,362
Dec17 140407 96.885 96.950 96.885 96.920 +0.035 37,478 196,019 +115
Mar18 140407 96.725 96.790 96.725 96.765 +0.035 27,296 120,668 -2,172
Jun18 140407 96.575 96.640 96.575 96.615 +0.035 24,053 122,853 +1,121
Sep18 140407 96.460 96.510 96.440 96.480 +0.035 9,160 44,022 -145
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140407 144~01 145~00 143~20 144~21 +0~22 51,499 478,314 -1,102
Sep14 140407 143~12 143~12 142~22 143~12 +0~22      
Dec14 140407 143~12 143~12 142~22 143~12 +0~22      
Total Volume and Open Interest 51,499 478,314 -1,102
30 Day Federal Funds(CBOT)
Apr14 140407 99.923 99.923 99.920 99.920 unch 671 25,918 +296
May14 140407 99.920 99.920 99.915 99.915 unch 696 19,735 +196
Jun14 140407 99.915 99.915 99.915 99.915 unch 2 26,074 +1
Jul14 140407 99.915 99.915 99.910 99.910 unch 1,182 22,503 +525
Aug14 140407 99.905 99.905 99.900 99.905 +0.005 553 17,223 +260
Sep14 140407 99.900 99.900 99.895 99.895 unch 2,226 14,023 +114
Total Volume and Open Interest 17,603 297,730 +6,050
3-Mth Euro-Yen(CME)
Jun14 140407 99.805 99.805 99.805 99.805 unch      
Sep14 140407 99.810 99.810 99.810 99.810 unch      
Dec14 140407 99.805 99.805 99.805 99.805 unch      
Mar15 140407 99.805 99.805 99.805 99.805 unch      
Jun15 140407 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140407 99.795 99.795 99.795 99.795 unch      
Dec15 140407 99.780 99.780 99.780 99.780 unch      
Mar16 140407 99.640 99.640 99.640 99.640 unch      
Jun16 140407 99.500 99.500 99.500 99.500 unch      
Sep16 140407 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140407 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140407 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140407 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140407 99.81 99.81 99.81 99.81 unch      
Jun15 140407 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140407 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140407 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140407 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140407 144.52 144.93 144.49 144.91 +0.38 3,470 18,713 +3
Sep14 140407 144.38 144.38 144.38 144.38 +0.38 0 4 +0
Dec14 140407 143.81 143.81 143.81 143.81 +0.38      
Total Volume and Open Interest 3,470 18,717 +3
Euro-Bund(EUREX)
Jun14 140407 143.67 143.79 143.34 143.67 +0.17 821,181 1,060,002 +10,216
Sep14 140407 142.41 142.41 142.41 142.41 +0.15 166 359 +159
Dec14 140407 141.07 141.07 141.07 141.07 +0.17 0 2 +0
Total Volume and Open Interest 821,347 1,060,363 +10,375
Euro-Bobl(EUREX)
Jun14 140407 125.54 125.58 125.37 125.48 unch 571,329 938,890 -6,960
Sep14 140407 125.94 125.94 125.94 125.94 -0.03 314 320 +314
Dec14 140407 125.94 125.94 125.94 125.94 -0.03      
Total Volume and Open Interest 571,643 939,210 -6,646
3-Mth Euribor(EUREX)
Jun14 140407 99.705 99.705 99.705 99.705 +0.005 0 1,611 +0
Sep14 140407 99.730 99.730 99.730 99.730 +0.005 201 4,397 -201
Dec14 140407 99.720 99.720 99.720 99.720 unch 0 2,529 +0
Total Volume and Open Interest 215 30,252 -202
Long Gilt(LIFFE)
Jun14 140407 110~03 110~10 109~31 110~07 +0~07 113,134 349,183 -4,389
Sep14 140407 109~12 109~12 109~12 109~12 +0~07      
Total Volume and Open Interest 113,134 349,183 -4,389
3-Mth Short Sterling(LIFFE)
Jun14 140407 99.46 99.47 99.45 99.46 unch 18,888 400,463 -1,345
Sep14 140407 99.40 99.41 99.39 99.41 +0.02 33,092 483,164 +1,749
Dec14 140407 99.27 99.28 99.26 99.28 +0.03 73,227 377,213 +17,411
Mar15 140407 99.09 99.10 99.07 99.09 +0.03 70,497 311,265 +9,795
Jun15 140407 98.86 98.89 98.86 98.88 +0.04 110,385 308,949 +9,823
Sep15 140407 98.64 98.67 98.63 98.66 +0.04 45,463 248,559 +3,742
Total Volume and Open Interest 518,968 3,285,350 +46,452
3-Mth Euribor(LIFFE)
Jun14 140407 99.700 99.730 99.690 99.705 +0.005 175,488 539,572 -8,472
Sep14 140407 99.720 99.735 99.715 99.730 +0.005 144,910 416,069 +4,644
Dec14 140407 99.715 99.730 99.710 99.720 unch 110,390 390,828 +1,735
Total Volume and Open Interest 1,066,415 3,619,534 +179
3-Mth Aus T-Bills(SFE)
Jun14 140407 97.35 97.35 97.34 97.35 unch 30,677 170,452 +9,626
Sep14 140407 97.31 97.33 97.31 97.32 unch 34,823 196,846 +8,926
Dec14 140407 97.23 97.26 97.23 97.25 +0.01 18,316 158,461 +786
Mar15 140407 97.10 97.14 97.09 97.13 +0.03 19,096 119,520 +867
Jun15 140407 96.93 96.99 96.93 96.98 +0.04 14,341 89,084 -116
Sep15 140407 96.76 96.82 96.75 96.81 +0.05 8,029 56,073 +1,292
Dec15 140407 96.59 96.66 96.59 96.65 +0.05 1,452 31,940 -432
Mar16 140407 96.44 96.50 96.44 96.50 +0.06 827 14,740 +725
Jun16 140407 96.32 96.36 96.29 96.36 +0.06 2 1,527 +1
Sep16 140407 96.18 96.23 96.18 96.22 +0.06 6 690 +5
Total Volume and Open Interest 127,668 839,833 +21,778
10-Year Aus T-Bonds(SFE)
Jun14 140407 95.83 95.92 95.80 95.91 +0.08 86,785 582,687 +12,245
Sep14 140407 95.91 95.91 95.91 95.91 +0.08      
Total Volume and Open Interest 86,785 582,687 +12,245
3-Year Aus T-Bonds(SFE)
Jun14 140407 96.90 96.97 96.87 96.96 +0.06 167,933 584,257 -7,249
Sep14 140407 96.96 96.96 96.96 96.96 +0.06      
Total Volume and Open Interest 167,933 584,257 -7,249
Gold(CMX)
Apr14 140407 1301.4 1304.0 1296.3 1298.0 -5.2 775 1,425 -997
Jun14 140407 1304.0 1304.8 1295.8 1298.3 -5.2 98,672 233,246 -492
Aug14 140407 1305.0 1305.0 1296.0 1298.6 -5.2 2,945 31,171 +1,064
Oct14 140407 1303.7 1303.7 1297.4 1298.9 -5.2 77 7,851 +6
Dec14 140407 1303.3 1304.1 1297.9 1299.4 -5.1 750 24,132 -192
Feb15 140407 1299.9 1299.9 1299.9 1299.9 -5.1 438 3,927 +173
Apr15 140407 1300.6 1300.6 1300.6 1300.6 -5.1 425 5,171 +220
Jun15 140407 1302.0 1302.0 1299.8 1301.5 -5.1 102 9,717 -144
Aug15 140407 1302.5 1302.5 1302.5 1302.5 -5.2 4 6,200 +1
Oct15 140407 1303.7 1303.7 1303.7 1303.7 -5.3 0 393 +0
Dec15 140407 1306.5 1308.1 1303.8 1305.4 -5.4 42 11,675 +0
Feb16 140407 1307.5 1307.5 1307.5 1307.5 -5.5      
Total Volume and Open Interest 106,729 363,408 -1,332
Silver(CMX)
May14 140407 1999.5 2001.5 1977.5 1990.7 -3.9 32,825 93,220 +289
Jul14 140407 1997.0 2003.0 1982.5 1994.6 -3.9 2,008 20,249 +681
Sep14 140407 1997.0 1997.8 1988.0 1997.8 -3.8 784 6,108 +240
Dec14 140407 2003.0 2010.0 1991.5 2001.8 -3.8 1,162 16,383 +97
Mar15 140407 2004.9 2004.9 2004.9 2004.9 -3.8 125 2,117 +11
May15 140407 2007.0 2007.0 2007.0 2007.0 -3.8 50 1,208 +25
Jul15 140407 2009.5 2009.5 2009.5 2009.5 -3.8 105 2,417 -36
Total Volume and Open Interest 37,198 154,749 +1,307
Platinum(NYMEX)
Apr14 140407 1435.1 1435.8 1426.3 1426.3 -23.1 22 209 -22
Jul14 140407 1450.0 1450.7 1426.6 1427.8 -23.1 7,883 64,306 -561
Oct14 140407 1449.7 1449.7 1429.0 1429.4 -23.1 49 1,170 +39
Jan15 140407 1431.1 1431.1 1431.1 1431.1 -23.1 0 57 +0
Total Volume and Open Interest 8,082 65,773 -544
Palladium(NYMEX)
Jun14 140407 790.75 791.75 761.25 767.65 -23.10 3,419 38,568 +239
Sep14 140407 789.10 789.10 762.75 768.40 -23.10 41 2,431 +19
Dec14 140407 765.10 769.25 765.10 769.25 -23.10 19 225 +0
Total Volume and Open Interest 3,479 41,225 +258
Copper(CMX)
May14 140407 302.55 305.50 297.65 303.95 +1.70 43,149 92,042 -1,417
Jul14 140407 301.90 304.80 297.50 303.25 +1.40 8,975 41,120 +2,174
Sep14 140407 300.00 305.15 299.60 303.65 +1.30 1,562 10,980 +452
Dec14 140407 300.00 305.30 300.00 304.20 +1.35 360 4,880 +27
Mar15 140407 301.00 305.35 301.00 304.75 +1.45 6 935 +0
Total Volume and Open Interest 54,632 156,604 +1,216
DJIA Index(CBOT)
Jun14 140407 16326 16342 16178 16178 -178 54 3,796 -1
Sep14 140407 16113 16287 16113 16113 -174 0 1 +0
Dec14 140407 16038 16212 16038 16038 -174      
Mar15 140407 15959 16133 15959 15959 -174      
Total Volume and Open Interest 54 3,797 -1
E-mini DJIA Index(CBOT)
Jun14 140407 16354 16363 16167 16178 -178 116,779 126,424 -2,269
Sep14 140407 16287 16287 16113 16113 -174 1 91 +0
Dec14 140407 16100 16100 16038 16038 -174 1 7 +0
Mar15 140407 15959 15959 15959 15959 -174      
Total Volume and Open Interest 116,781 126,522 -2,269
S & P 500(CME)
Jun14 140407 1860.90 1861.30 1834.50 1838.10 -22.00 4,068 118,590 +1,075
Sep14 140407 1848.00 1848.00 1827.90 1830.90 -22.00 5 2,440 -2
Dec14 140407 1827.00 1830.50 1820.50 1823.50 -22.00 0 331 +0
Mar15 140407 1816.90 1816.90 1813.90 1816.90 -22.00 193 195 +193
Total Volume and Open Interest 4,266 121,556 +1,266
S & P 500 E-Mini(Globex)
Jun14 140407 1861.00 1861.75 1834.50 1838.00 -22.00 1,239,722 2,798,619 +1,150
Sep14 140407 1853.75 1853.75 1827.50 1831.00 -22.00 1,629 6,250 -52
Total Volume and Open Interest 1,241,359 2,806,077 +1,099
NASDAQ 100(CME)
Jun14 140407 3532.00 3542.00 3473.00 3499.30 -38.20 349 10,411 -23
Sep14 140407 3492.80 3500.00 3492.80 3492.80 -38.50      
Dec14 140407 3486.50 3525.00 3486.50 3486.50 -38.50      
Total Volume and Open Interest 349 10,411 -23
NASDAQ 100 E-Mini(Globex)
Jun14 140407 3539.50 3542.80 3474.50 3499.30 -38.20 272,222 355,170 -4,255
Sep14 140407 3526.50 3530.30 3475.80 3492.80 -38.50 176 125 -53
Total Volume and Open Interest 272,398 355,339 -4,308
S & P Midcap 400(CME)
Jun14 140407 1358.30 1358.30 1340.40 1340.40 -23.40 1 413 -1
Sep14 140407 1338.40 1361.80 1338.40 1338.40 -23.40      
Dec14 140407 1335.30 1358.70 1335.30 1335.30 -23.40      
Total Volume and Open Interest 1 413 -1
Volatility Index(CBOE)
Apr14 140407 14.95 15.78 14.90 15.50 +0.65 37,810 131,183 -1,409
May14 140407 15.85 16.25 15.75 16.00 +0.25 25,367 104,112 +7,372
Jun14 140407 16.35 16.67 16.30 16.40 +0.15 9,782 41,831 +1,543
Jul14 140407 16.85 17.12 16.77 16.95 +0.15 6,103 36,847 +879
Total Volume and Open Interest 84,908 367,763 +10,474
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140407 14915 14955 14680 14760 -160 11,721 66,152 +739
Sep14 140407 14885 15000 14840 14840 -160 1 4 +1
Total Volume and Open Interest 11,722 66,156 +740
Nikkei 225(SGX)
Jun14 140407 15075 15170 14775 14810 -255 86,553 254,352 +4,120
Sep14 140407 14800 14800 14800 14800 -260 1 8,576 +0
Dec14 140407 14725 14725 14725 14725 -260 0 27,421 +0
Total Volume and Open Interest 87,289 315,781 +4,666
CAC 40(EURONEXT)
Apr14 140407 4448.0 4464.0 4418.5 4439.5 -44.0 111,346 274,225 -2,094
May14 140407 4387.5 4399.0 4360.0 4380.0 -44.0 87 1,482 +953
Jun14 140407 4358.0 4369.5 4327.0 4346.0 -43.5 2,073 27,200 -174
Total Volume and Open Interest 113,506 302,916 -1,313
Hang Seng Index(HKFE)
Apr14 140407 22535 22752 22303 22400 -130 51,546 90,645 -1
May14 140407 22368 22565 22135 22213 -126 1,228 1,872 +859
Jun14 140407 22183 22375 21940 22030 -127 258 7,290 +49
Total Volume and Open Interest 53,258 102,560 +963
DAX(EUREX)
Jun14 140407 9629.0 9642.0 9472.0 9524.0 -182.0 93,603 128,452 +1,601
Sep14 140407 9647.5 9647.5 9481.0 9533.0 -182.0 120 1,606 -7
Dec14 140407 9570.0 9570.0 9500.0 9542.0 -182.0 2 60 +0
Total Volume and Open Interest 93,725 130,118 +1,594
FT-SE 100(EURONEXT)
Jun14 140407 6600.00 6620.00 6530.50 6565.00 -71.00 79,806 563,164 +131
Sep14 140407 6558.50 6558.50 6516.50 6516.50 -71.00 0 384 -1
Dec14 140407 6490.00 6490.00 6490.00 6490.00 -71.00 0 135 +0
Total Volume and Open Interest 79,806 563,683 +130
SPI 200(SFE)
Jun14 140407 5422.0 5431.0 5377.0 5408.0 -14.0 18,569 216,474 -235
Sep14 140407 5366.0 5366.0 5366.0 5366.0 -14.0 300 2,065 +300
Dec14 140407 5365.0 5365.0 5365.0 5365.0 -14.0 381 2,018 +0
Total Volume and Open Interest 19,926 224,530 +488
FTSE MIB(ISE)
Jun14 140407 21725.00 21885.00 21550.00 21739.00 -125.00 32,501 66,436 +610
Sep14 140407 21650.00 21800.00 21510.00 21682.00 -125.00 335 369 +225
Dec14 140407 21700.00 21700.00 21530.00 21530.00 -158.00      
Total Volume and Open Interest 32,836 66,805 +835
KOSPI 200(KFE)
Jun14 140407 261.55 262.50 259.40 260.45 -0.95 155,871 109,070 +2,761
Sep14 140407 262.35 262.65 261.10 261.85 -0.95 41 1,557 +130
Dec14 140407 263.75 263.75 263.75 263.75 -0.95 0 425 +0
Total Volume and Open Interest 155,912 111,102 +2,891
GSCI(CME)
Apr14 140407 643.00 646.00 640.50 643.00 -1.25 523 8,620 +101
May14 140407 642.00 645.35 640.00 642.45 -0.80 112 389 +98
Jun14 140407 640.00 643.25 637.50 640.00 -1.00      
Total Volume and Open Interest 635 9,009 +199
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!!!