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 Wed April 09, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140409 1482.50 1512.00 1481.50 1495.25 +12.75 80,388 222,319 -15,087
Jul14 140409 1461.00 1490.00 1460.50 1478.00 +16.50 58,181 170,394 +13,799
Aug14 140409 1381.75 1403.00 1381.75 1394.75 +11.50 2,955 13,390 +178
Sep14 140409 1264.00 1283.50 1264.00 1276.00 +9.00 1,135 8,401 +112
Nov14 140409 1216.00 1234.00 1215.25 1227.50 +10.00 21,285 181,157 +3,862
Jan15 140409 1221.00 1238.50 1221.00 1232.50 +10.00 1,399 18,174 +407
Mar15 140409 1224.00 1240.25 1224.00 1236.00 +9.75 330 6,699 -36
May15 140409 1230.00 1241.75 1230.00 1239.75 +9.50 103 4,425 +7
Jul15 140409 1235.00 1248.00 1235.00 1244.50 +9.25 395 5,143 +149
Aug15 140409 1224.50 1224.50 1214.75 1224.50 +9.75 6 13 +2
Sep15 140409 1191.50 1191.50 1183.75 1191.50 +7.75 3 10 +2
Nov15 140409 1175.00 1188.00 1173.25 1182.25 +6.00 251 8,630 +122
Jan16 140409 1175.00 1181.75 1175.00 1181.75 +6.50 1 27 +1
Mar16 140409 1178.25 1178.25 1171.75 1178.25 +6.50 0 5 +0
Total Volume and Open Interest 166,436 638,906 +3,519
Soybean Meal(CBOT)
May14 140409 478.00 490.90 477.60 482.10 +4.00 37,217 122,287 -11,380
Jul14 140409 468.10 478.70 467.70 471.60 +3.50 26,921 88,105 +8,644
Aug14 140409 437.70 445.20 437.70 440.10 +1.90 1,779 17,715 +322
Sep14 140409 410.80 413.40 407.90 410.30 +2.10 653 7,406 +182
Oct14 140409 382.80 388.40 381.30 384.20 +1.30 528 10,488 +40
Dec14 140409 380.30 385.70 378.20 381.30 +1.00 5,198 53,651 +669
Jan15 140409 382.50 384.60 377.80 380.40 +1.00 321 5,189 +14
Mar15 140409 382.00 385.00 379.10 381.30 +1.10 134 6,446 +45
May15 140409 383.70 386.20 381.10 381.70 +0.50 79 3,472 +42
Jul15 140409 383.30 387.40 382.60 383.20 +0.60 620 2,988 +261
Total Volume and Open Interest 73,487 319,166 -1,148
Soybean Oil(CBOT)
May14 140409 42.08 42.96 41.84 42.91 +0.80 47,998 117,961 -10,162
Jul14 140409 42.30 43.16 42.04 43.12 +0.80 37,302 105,083 +8,598
Aug14 140409 42.15 42.97 42.00 42.91 +0.75 1,677 12,455 -39
Sep14 140409 41.99 42.69 41.76 42.65 +0.72 1,165 9,468 -88
Oct14 140409 41.49 42.30 41.34 42.24 +0.69 693 10,465 +63
Dec14 140409 41.65 42.36 41.34 42.31 +0.70 8,334 62,438 +1,447
Jan15 140409 41.53 42.44 41.53 42.40 +0.75 251 4,692 +69
Mar15 140409 41.76 42.54 41.61 42.54 +0.77 113 3,496 +6
May15 140409 41.84 42.62 41.84 42.62 +0.74 103 2,049 +8
Jul15 140409 42.08 42.72 42.04 42.72 +0.68 109 1,059 +16
Total Volume and Open Interest 97,767 330,491 -82
Canola(WCE)
May14 140409 468.0 476.5 468.0 473.1 +5.1 8,404 54,577 -509
Jul14 140409 477.7 486.1 477.7 482.6 +4.7 13,947 79,269 +7,884
Nov14 140409 491.7 500.7 491.7 496.8 +4.5 6,827 75,892 +558
Jan15 140409 497.1 507.5 497.1 503.6 +4.0 308 15,292 +33
Mar15 140409 503.6 513.8 503.6 510.4 +4.0 175 4,138 +117
Total Volume and Open Interest 29,706 231,437 +8,086
Corn(CBOT)
May14 140409 506.25 519.00 500.00 502.25 -4.75 156,859 440,151 -29,255
Jul14 140409 512.00 524.25 505.75 508.00 -5.00 125,863 345,036 +22,433
Sep14 140409 510.00 519.75 503.00 506.75 -5.00 31,466 134,773 +2,423
Dec14 140409 508.75 517.00 501.00 505.50 -7.50 40,449 359,883 +347
Mar15 140409 515.75 523.00 509.25 512.75 -7.25 2,350 50,413 +271
May15 140409 519.50 525.00 514.00 517.25 -6.25 899 9,026 +204
Jul15 140409 523.00 530.00 515.75 520.50 -7.00 1,182 11,209 +527
Sep15 140409 507.00 510.00 505.00 507.25 -2.50 2 1,209 +2
Dec15 140409 498.75 503.00 490.25 497.25 -5.25 1,964 34,593 +230
Mar16 140409 505.00 506.25 503.25 503.25 -1.25 12 415 +2
Total Volume and Open Interest 361,116 1,389,198 -2,823
Wheat(CBOT)
May14 140409 681.25 688.00 663.00 669.00 -12.00 63,690 145,459 -9,530
Jul14 140409 689.00 695.25 671.00 677.25 -12.00 44,188 128,240 +3,022
Sep14 140409 698.75 704.50 681.25 687.00 -11.75 9,038 35,866 +3,381
Dec14 140409 712.00 717.75 693.75 700.25 -11.75 10,417 50,934 +273
Mar15 140409 723.25 729.00 711.50 712.75 -11.00 2,046 12,527 +279
May15 140409 731.75 731.75 718.00 720.00 -10.75 174 1,125 +27
Total Volume and Open Interest 130,101 380,070 -2,417
Wheat(KCBT)
May14 140409 742.25 749.25 730.00 733.25 -8.25 14,896 49,665 -5,372
Jul14 140409 750.25 756.00 736.75 740.25 -8.75 13,895 55,876 +4,631
Sep14 140409 759.75 762.50 744.75 748.75 -7.50 1,602 15,203 +372
Dec14 140409 768.75 773.50 755.75 760.00 -7.50 1,552 22,805 +320
Mar15 140409 775.00 775.00 760.25 765.00 -7.00 107 1,950 -22
May15 140409 763.25 770.00 762.50 763.75 -6.25 34 188 -2
Total Volume and Open Interest 32,135 146,987 -51
Wheat(MGE)
May14 140409 721.75 729.00 710.00 712.75 -10.50 5,262 19,671 -1,630
Jul14 140409 727.00 734.75 715.75 719.50 -8.75 4,917 22,426 +408
Sep14 140409 735.00 740.00 723.75 725.75 -9.50 1,209 12,041 +148
Dec14 140409 741.25 753.00 733.75 738.00 -8.75 513 11,741 +49
Mar15 140409 754.00 760.25 746.00 746.75 -7.25 51 3,694 +15
Total Volume and Open Interest 11,960 70,021 -1,012
Oats(CBOT)
May14 140409 437.00 437.00 423.50 424.00 -11.00 480 3,585 -256
Jul14 140409 371.00 376.50 365.25 366.25 -3.75 159 3,148 -38
Sep14 140409 358.25 359.25 358.25 358.25 -1.00 0 121 +0
Dec14 140409 348.25 350.00 344.75 347.25 unch 51 1,848 +26
Total Volume and Open Interest 690 8,763 -268
Rough Rice(CBOT)
May14 140409 15.58 15.68 15.50 15.51 -0.07 563 4,812 -111
Jul14 140409 15.54 15.62 15.46 15.46 -0.08 282 2,163 +46
Sep14 140409 14.34 14.38 14.30 14.30 -0.02 40 1,241 +20
Nov14 140409 14.36 14.36 14.33 14.33 -0.02 33 350 +22
Total Volume and Open Interest 918 8,567 -23
Live Cattle(CME)
Apr14 140409 143.300 143.935 143.000 143.750 +0.425 11,827 26,219 -1,610
Jun14 140409 135.350 135.900 134.950 135.630 +0.345 17,788 181,016 -955
Aug14 140409 132.800 133.500 132.600 133.285 +0.635 8,089 74,841 -761
Oct14 140409 137.825 138.380 137.575 138.285 -0.065 3,873 39,744 +223
Dec14 140409 140.000 140.650 139.785 140.550 unch 3,105 21,532 +682
Feb15 140409 140.850 141.600 140.550 141.450 +0.400 216 7,066 +40
Total Volume and Open Interest 45,009 354,191 -2,385
Feeder Cattle(CME)
Apr14 140409 177.880 179.000 177.880 178.880 +0.580 635 3,895 -145
May14 140409 178.685 180.250 178.400 180.235 +1.355 3,082 18,914 -680
Aug14 140409 180.630 181.950 180.300 181.850 +1.270 2,489 17,372 +270
Sep14 140409 180.485 182.080 180.485 182.050 +1.065 596 2,705 +89
Oct14 140409 180.500 181.400 180.100 181.235 +0.950 472 2,655 +78
Nov14 140409 180.000 181.130 179.750 181.100 +0.565 118 1,228 +45
Jan15 140409 176.750 177.400 176.435 177.000 -0.050 23 430 +14
Total Volume and Open Interest 7,417 47,268 -328
Lean Hogs(CME)
Apr14 140409 123.400 125.600 121.950 125.035 +1.735 7,841 20,316 -2,157
May14 140409 117.885 121.135 115.135 121.135 +3.000 371 4,117 +54
Jun14 140409 118.850 121.750 115.930 121.750 +3.000 14,932 97,547 -383
Jul14 140409 115.930 118.730 112.730 117.650 +1.920 3,785 26,050 +42
Aug14 140409 114.980 118.100 112.150 116.750 +1.600 4,981 41,060 -1,011
Oct14 140409 99.000 100.500 96.200 99.900 +0.700 3,474 37,580 +761
Dec14 140409 88.050 89.680 85.850 89.550 +0.700 1,149 28,316 -1
Feb15 140409 85.300 86.600 84.200 86.600 +0.350 138 10,083 -12
Total Volume and Open Interest 36,698 272,557 -2,701
Class III Milk(CME)
Apr14 140409 24.08 24.10 23.96 23.98 -0.04 237 5,024 -13
May14 140409 21.60 21.60 21.30 21.45 -0.13 475 4,557 -3
Jun14 140409 20.55 20.60 20.22 20.38 -0.22 234 4,107 +24
Jul14 140409 20.01 20.16 19.90 20.09 -0.01 62 2,773 +28
Aug14 140409 19.95 19.99 19.88 19.94 -0.05 55 2,336 +16
Total Volume and Open Interest 1,182 27,404 +118
Cocoa(ICE)
May14 140409 2992 3021 2983 3011 +19 19,997 45,142 -12,403
Jul14 140409 3000 3036 2993 3026 +26 16,941 83,517 +8,908
Sep14 140409 3010 3043 3002 3035 +26 3,321 28,377 +880
Dec14 140409 3016 3050 3007 3040 +26 1,430 28,181 +565
Mar15 140409 3019 3048 3019 3041 +25 428 15,321 +231
May15 140409 3037 3037 3034 3034 +25 4 3,459 +1
Jul15 140409 3028 3028 3024 3025 +25 7 1,632 +3
Total Volume and Open Interest 42,128 206,533 -1,815
Coffee "C"(ICE)
May14 140409 195.15 200.25 190.15 199.85 +3.35 30,679 58,356 -8,881
Jul14 140409 198.70 202.45 192.40 202.10 +3.40 21,166 49,395 +3,018
Sep14 140409 200.80 204.25 194.55 204.05 +3.25 4,126 21,573 +711
Dec14 140409 203.10 206.40 196.65 206.30 +3.20 1,857 17,651 +210
Mar15 140409 203.45 208.40 198.90 208.40 +3.15 402 9,241 -33
May15 140409 201.25 209.05 199.80 209.05 +3.05 208 3,378 -58
Total Volume and Open Interest 58,726 167,080 -4,926
Orange Juice(ICE)
May14 140409 156.90 161.80 155.30 160.30 +4.80 634 10,385 -91
Jul14 140409 155.35 159.80 154.05 158.75 +4.30 331 4,786 +237
Sep14 140409 155.15 158.25 153.95 157.60 +3.30 2 865 +1
Nov14 140409 155.80 158.20 154.75 158.00 +3.25 2 448 +2
Jan15 140409 156.50 158.20 156.50 158.20 +3.25 0 45 +0
Mar15 140409 158.25 158.25 158.25 158.25 +3.25      
Total Volume and Open Interest 969 16,529 +149
Sugar #11(ICE)
May14 140409 17.15 17.34 16.96 17.04 -0.12 82,481 251,009 -23,281
Jul14 140409 17.76 17.93 17.54 17.63 -0.15 68,237 243,599 +21,788
Oct14 140409 18.30 18.42 18.11 18.19 -0.11 18,133 132,451 +3,197
Mar15 140409 18.91 19.05 18.80 18.88 -0.07 6,581 84,982 +1,906
May15 140409 18.73 18.84 18.66 18.75 -0.02 1,281 21,431 +18
Jul15 140409 18.53 18.62 18.46 18.58 +0.01 729 19,434 +231
Oct15 140409 18.64 18.69 18.55 18.69 +0.02 46 15,571 -14
Mar16 140409 18.94 19.00 18.86 18.99 +0.04 15 9,618 -5
Total Volume and Open Interest 177,513 785,297 +3,845
London Cocoa(LCE)
May14 140409 1876 1886 1870 1881 +6 6,407 77,169 -851
Jul14 140409 1881 1894 1875 1887 +6 6,182 65,137 -731
Sep14 140409 1880 1893 1876 1888 +7 1,720 37,397 +544
Dec14 140409 1871 1880 1866 1875 +6 655 43,837 +28
Mar15 140409 1861 1871 1856 1865 +6 258 47,792 +285
May15 140409 1859 1862 1858 1858 +8 0 9,386 -5
Jul15 140409 1844 1857 1844 1854 +10 0 401 +0
Total Volume and Open Interest 15,222 281,945 -728
London Sugar(LCE)
May14 140409 459.30 462.80 454.10 454.70 -5.70 6,260 19,042 -746
Aug14 140409 474.10 477.00 470.00 470.70 -4.70 4,405 27,878 +1,232
Oct14 140409 481.80 484.40 477.70 479.00 -4.10 743 16,320 -155
Dec14 140409 491.00 492.50 487.10 488.70 -3.70 164 6,926 -16
Mar15 140409 501.30 502.00 497.10 499.00 -2.70 130 5,501 +1
Total Volume and Open Interest 11,838 79,398 +364
Cotton(ICE)
May14 140409 91.66 92.32 90.31 90.44 -1.35 17,399 75,428 -6,670
Jul14 140409 92.40 92.92 91.21 91.43 -0.98 11,011 59,559 +3,812
Oct14 140409 81.23 81.23 81.23 81.23 -0.37 2 74 +0
Dec14 140409 80.13 80.47 80.03 80.41 +0.24 2,624 43,571 +1,235
Mar15 140409 79.90 80.23 79.90 80.23 +0.29 156 3,219 +27
May15 140409 80.01 80.36 80.01 80.36 +0.21 20 266 +1
Total Volume and Open Interest 31,299 183,064 -1,523
Lumber(CME)
May14 140409 328.3 338.5 326.8 334.3 +5.5 221 3,140 -30
Jul14 140409 325.7 334.6 325.2 334.5 +9.9 83 1,896 -13
Sep14 140409 332.9 341.0 332.0 340.6 +9.6 2 151 +0
Nov14 140409 329.0 337.0 326.0 337.0 +10.0 0 73 +0
Total Volume and Open Interest 306 5,261 -43
Crude Oil(NYM)
May14 140409 102.35 103.77 102.03 103.60 +1.04 254,884 273,023 -36,384
Jun14 140409 101.59 102.82 101.26 102.65 +0.84 124,261 256,063 +5,104
Jul14 140409 100.63 101.83 100.48 101.68 +0.72 55,364 129,170 +12,797
Aug14 140409 99.79 100.80 99.64 100.67 +0.63 31,142 68,649 +5,240
Sep14 140409 98.75 99.77 98.71 99.66 +0.55 25,833 91,691 +1,883
Oct14 140409 97.83 98.73 97.68 98.64 +0.48 11,163 55,330 -205
Nov14 140409 97.00 97.70 97.00 97.67 +0.42 7,484 39,891 +321
Dec14 140409 96.06 96.82 95.87 96.76 +0.39 38,091 204,379 -2,159
Jan15 140409 95.00 95.80 94.99 95.80 +0.35 3,672 46,212 -230
Feb15 140409 94.20 94.87 94.20 94.87 +0.31 1,227 25,513 -86
Mar15 140409 93.81 94.03 93.50 94.03 +0.26 2,667 37,954 +266
Apr15 140409 92.89 93.26 92.89 93.26 +0.23 596 16,987 -136
May15 140409 92.60 92.60 92.60 92.60 +0.21 510 17,134 +213
Jun15 140409 91.57 91.99 91.39 91.98 +0.19 8,234 52,530 +62
Jul15 140409 91.27 91.27 91.27 91.27 +0.17 924 18,211 +710
Aug15 140409 90.38 90.63 90.38 90.63 +0.14 151 12,520 +25
Total Volume and Open Interest 585,779 1,651,723 -10,641
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140409 102.325 103.775 102.050 103.600 +1.050 5,121 2,265 +78
Jun14 140409 101.450 102.800 101.325 102.650 +0.850 249 899 +58
Jul14 140409 100.900 101.775 100.625 101.675 +0.725 38 765 +17
Aug14 140409 100.175 100.675 100.175 100.675 +0.625 22 388 -4
Sep14 140409 99.650 99.650 99.650 99.650 +0.550 10 75 +10
Oct14 140409 98.650 98.650 98.650 98.650 +0.500 2 332 -2
Nov14 140409 97.675 97.675 97.675 97.675 +0.425 4 120 +0
Dec14 140409 96.475 96.750 96.475 96.750 +0.375 3 205 +2
Jan15 140409 95.800 95.800 95.800 95.800 +0.350 0 1 +0
Total Volume and Open Interest 5,449 5,129 +159
Heating Oil(NYM)
May14 140409 292.97 295.75 292.44 295.40 +1.96 47,168 73,453 -1,998
Jun14 140409 292.50 295.12 292.00 294.75 +1.71 22,740 45,810 +1,746
Jul14 140409 292.34 294.77 292.17 294.48 +1.60 9,502 23,739 +1,419
Aug14 140409 291.92 294.54 291.92 294.22 +1.44 3,994 15,242 -224
Sep14 140409 292.22 294.37 291.99 294.08 +1.30 3,048 14,607 +424
Oct14 140409 293.00 294.02 293.00 293.86 +1.20 811 6,768 -54
Nov14 140409 292.63 293.84 292.63 293.62 +1.15 444 6,423 +23
Dec14 140409 291.52 293.62 291.16 293.35 +1.12 2,858 28,792 +231
Jan15 140409 292.17 293.06 292.06 293.06 +1.10 619 7,230 +239
Feb15 140409 290.27 292.10 290.27 292.10 +1.04 227 2,907 -5
Mar15 140409 290.00 290.59 290.00 290.59 +0.96 99 3,518 +23
Apr15 140409 288.25 288.89 288.25 288.89 +0.85 129 2,183 +5
May15 140409 287.01 287.57 287.01 287.57 +0.75 123 1,916 +4
Jun15 140409 285.94 286.29 285.94 286.29 +0.62 305 5,999 +111
Total Volume and Open Interest 92,158 247,888 +1,980
Gasoline(NYMEX)
May14 140409 298.25 301.40 297.47 300.84 +2.83 63,460 97,325 -6,897
Jun14 140409 295.63 298.35 294.55 297.91 +2.57 38,513 64,275 +2,662
Jul14 140409 292.00 294.58 291.31 294.29 +2.34 18,689 38,412 +2,608
Aug14 140409 288.27 290.46 287.35 290.33 +2.11 9,528 25,086 +608
Sep14 140409 283.55 286.16 283.29 285.90 +1.87 9,356 22,156 +946
Oct14 140409 267.36 270.09 267.36 269.90 +1.63 3,517 12,365 +1,006
Nov14 140409 263.93 265.84 263.93 265.58 +1.48 1,779 7,533 +111
Dec14 140409 261.08 262.96 260.14 262.63 +1.43 2,203 14,161 +67
Jan15 140409 259.82 261.08 259.59 261.08 +1.28 131 3,888 +36
Feb15 140409 260.09 260.83 260.09 260.83 +1.08 16 913 +3
Total Volume and Open Interest 147,230 289,475 +1,167
e-miNY RBOB Gasoline(NYM)
May14 140409 300.80 300.84 300.80 300.80 +2.80 0 1 +0
Jun14 140409 297.90 297.91 297.90 297.90 +2.60      
Jul14 140409 294.30 294.30 294.29 294.30 +2.30      
Aug14 140409 290.30 290.33 290.30 290.30 +2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140409 4.534 4.593 4.498 4.586 +0.052 121,446 246,651 -21,542
Jun14 140409 4.550 4.600 4.513 4.593 +0.043 45,701 88,378 +7,666
Jul14 140409 4.591 4.630 4.547 4.624 +0.038 53,669 122,228 +14,886
Aug14 140409 4.598 4.626 4.542 4.619 +0.036 9,532 55,313 -639
Sep14 140409 4.575 4.599 4.518 4.596 +0.035 12,423 42,167 +555
Oct14 140409 4.577 4.609 4.525 4.604 +0.035 16,134 120,846 +1,288
Nov14 140409 4.627 4.645 4.581 4.645 +0.034 3,819 38,345 -283
Dec14 140409 4.736 4.754 4.688 4.753 +0.034 5,156 55,836 +667
Jan15 140409 4.815 4.833 4.766 4.831 +0.033 6,349 63,603 -92
Feb15 140409 4.776 4.782 4.722 4.782 +0.030 676 26,525 -3
Mar15 140409 4.633 4.668 4.611 4.668 +0.025 3,366 52,061 +301
Apr15 140409 4.163 4.182 4.134 4.181 +0.025 3,624 59,874 +52
May15 140409 4.133 4.135 4.090 4.135 +0.013 1,631 19,637 +552
Jun15 140409 4.140 4.146 4.130 4.146 +0.011 555 13,927 +260
Jul15 140409 4.155 4.170 4.150 4.170 +0.010 26 7,911 -6
Aug15 140409 4.140 4.166 4.140 4.162 +0.010 84 11,827 +57
Total Volume and Open Interest 285,006 1,117,047 +3,956
Brent Crude Oil(ICE)
May14 140409 107.50 108.14 107.12 107.98 +0.31 215,202 144,643 -29,070
Jun14 140409 107.54 108.12 107.10 107.95 +0.33 198,756 276,522 +13,479
Jul14 140409 107.34 107.95 106.96 107.80 +0.36 72,900 150,648 +13,542
Aug14 140409 107.00 107.51 106.62 107.43 +0.36 34,683 104,592 +5,580
Sep14 140409 106.46 107.02 106.10 106.87 +0.36 29,835 116,426 +1,223
Oct14 140409 105.92 106.47 105.57 106.33 +0.36 15,409 58,897 +2,821
Nov14 140409 105.35 105.94 105.09 105.82 +0.36 9,527 41,964 +2,347
Dec14 140409 104.83 105.44 104.60 105.32 +0.37 50,652 182,827 -4,057
Jan15 140409 104.51 104.95 104.23 104.88 +0.37 2,083 34,300 -12
Feb15 140409 104.45 104.48 104.45 104.48 +0.35 901 22,836 +78
Mar15 140409 104.09 104.11 103.75 104.11 +0.32 2,579 30,779 +15
Apr15 140409 103.75 103.75 103.75 103.75 +0.29 869 16,501 +142
May15 140409 103.36 103.36 103.36 103.36 +0.26 1,151 13,887 +82
Jun15 140409 102.51 102.99 102.44 102.93 +0.23 8,259 66,011 +600
Total Volume and Open Interest 662,407 1,512,469 +5,570
Gas Oil(ICE)
Apr14 140409 900.00 907.50 897.50 903.50 +12.75 30,975 31,005 -10,666
May14 140409 899.75 908.00 898.00 904.00 +12.25 77,975 93,261 +960
Jun14 140409 900.00 906.75 898.25 903.75 +11.50 42,984 113,998 +4,425
Jul14 140409 901.75 905.75 897.75 903.25 +11.25 8,362 33,419 -512
Aug14 140409 899.75 904.25 898.00 902.75 +11.00 4,569 30,695 -565
Sep14 140409 899.25 903.75 897.50 902.25 +10.75 4,641 35,472 +1,235
Oct14 140409 898.25 903.25 897.00 901.25 +10.50 2,003 22,668 +43
Nov14 140409 896.75 901.00 896.75 900.00 +10.25 2,863 20,388 +370
Dec14 140409 896.50 900.00 893.50 898.00 +9.75 8,865 68,795 +847
Jan15 140409 891.00 895.50 891.00 895.25 +9.50 171 12,341 +79
Total Volume and Open Interest 183,408 462,042 -3,784
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140409 2.330 2.330 2.269 2.277 -0.007 424 1,118 -3
Jun14 140409 2.175 2.206 2.154 2.182 +0.007 374 1,202 +4
Jul14 140409 2.114 2.135 2.093 2.113 +0.003 206 916 -18
Aug14 140409 2.050 2.070 2.040 2.066 +0.017 40 900 -2
Sep14 140409 2.011 2.030 1.999 2.012 +0.002 92 567 +1
Oct14 140409 1.988 1.988 1.960 1.960 -0.015 119 507 +38
Nov14 140409 1.945 1.945 1.945 1.945 +0.013 27 251 +18
Total Volume and Open Interest 1,309 6,087 +39
WTI Crude Oil(ICE)
May14 140409 102.38 103.77 102.04 103.60 +1.04 31,832 65,133 -1,141
Jun14 140409 101.60 102.80 101.31 102.65 +0.84 31,142 107,620 +2,062
Jul14 140409 100.59 101.81 100.55 101.68 +0.72 13,284 28,635 +818
Aug14 140409 99.70 100.76 99.68 100.67 +0.63 4,712 17,513 +158
Sep14 140409 98.75 99.74 98.75 99.66 +0.55 4,116 28,994 -363
Oct14 140409 98.22 98.73 97.98 98.64 +0.48 1,665 10,795 -355
Nov14 140409 96.88 97.69 96.88 97.67 +0.42 1,105 11,768 -242
Dec14 140409 95.92 96.81 95.92 96.76 +0.39 11,511 94,996 -2,471
Jan15 140409 95.80 95.80 95.80 95.80 +0.35 381 8,793 +55
Feb15 140409 94.87 94.87 94.87 94.87 +0.31 174 2,874 -22
Mar15 140409 94.03 94.03 94.03 94.03 +0.26 237 11,682 -4
Apr15 140409 93.26 93.26 93.26 93.26 +0.23 33 694 -8
May15 140409 92.60 92.60 92.60 92.60 +0.21 37 1,000 -9
Jun15 140409 92.00 92.00 91.98 91.98 +0.19 307 26,893 +207
Jul15 140409 91.27 91.27 91.27 91.27 +0.17 2 1,236 +0
Aug15 140409 90.63 90.63 90.63 90.63 +0.14 1 946 -1
Total Volume and Open Interest 106,709 549,790 -3,000
US Dollar Index(ICE)
Jun14 140409 79.875 79.955 79.535 79.552 -0.283 10,474 51,157 -734
Sep14 140409 80.055 80.075 79.698 79.698 -0.285 47 867 +19
Dec14 140409 80.200 80.235 79.827 79.827 -0.285 4 161 -2
Total Volume and Open Interest 10,525 52,189 -717
Australian Dollar(CME)
Jun14 140409 93.14 93.57 92.92 93.51 +0.38 47,641 95,831 -2,891
Sep14 140409 92.46 92.95 92.39 92.93 +0.38 112 334 -10
Dec14 140409 92.34 92.34 91.97 92.34 +0.37 0 9 +0
Total Volume and Open Interest 47,753 96,176 -2,901
British Pound(CME)
Jun14 140409 167.38 167.93 167.16 167.85 +0.46 48,181 207,338 -1,386
Sep14 140409 167.24 167.78 167.08 167.73 +0.46 39 445 +19
Dec14 140409 167.05 167.59 166.91 167.59 +0.46 0 72 +0
Total Volume and Open Interest 48,220 207,855 -1,367
Canadian Dollar(CME)
Jun14 140409 91.39 91.95 91.24 91.94 +0.56 46,146 111,041 -313
Sep14 140409 91.14 91.74 91.06 91.74 +0.56 307 4,155 -22
Dec14 140409 90.95 91.55 90.95 91.54 +0.56 18 2,046 +5
Mar15 140409 90.79 91.33 90.78 91.33 +0.55 1 431 -1
Total Volume and Open Interest 46,472 117,872 -331
Japanese Yen(CME)
Jun14 140409 98.23 98.42 97.93 98.30 -0.12 100,584 194,304 -4,637
Sep14 140409 98.18 98.47 98.01 98.35 -0.12 252 576 +100
Dec14 140409 98.21 98.55 98.21 98.42 -0.13 5 75 +1
Total Volume and Open Interest 100,843 195,011 -4,534
Swiss Franc(CME)
Jun14 140409 113.23 113.84 113.11 113.76 +0.48 22,327 45,731 -537
Sep14 140409 113.31 113.90 113.28 113.85 +0.48 15 162 +0
Dec14 140409 113.96 113.96 113.48 113.96 +0.48 0 142 +0
Total Volume and Open Interest 22,342 46,039 -537
EuroFX(CME)
Jun14 140409 137.95 138.60 137.78 138.50 +0.57 104,869 251,629 -800
Sep14 140409 137.87 138.56 137.87 138.48 +0.57 288 7,483 +92
Dec14 140409 137.90 138.48 137.80 138.48 +0.56 2 322 +0
Total Volume and Open Interest 105,161 259,679 -708
Mexican Peso(CME)
Apr14 140409 769.00 769.00 766.50 769.00 +2.50 0 114 +0
May14 140409 767.00 767.00 764.50 767.00 +2.50      
Total Volume and Open Interest 36,398 153,522 -1,274
Brazilian Real(CME)
May14 140409 450.20 454.60 448.20 452.25 +1.90 366 553 -166
Jun14 140409 447.25 450.95 444.80 448.55 +1.95 547 14,747 +122
Jul14 140409 444.95 447.00 441.35 444.95 +1.80      
Aug14 140409 441.30 441.30 439.45 441.30 +1.85      
Total Volume and Open Interest 913 21,813 -44
30-Year T-Bonds(CBOT)
Jun14 140409 133~200 133~220 133~050 133~140 -0~070 287,242 703,177 -4,861
Sep14 140409 132~170 132~260 132~120 132~200 -0~060 58 112 +10
Dec14 140409 132~200 132~260 132~200 132~200 -0~060      
Total Volume and Open Interest 287,300 703,289 -4,851
10-Year T-Notes(CBOT)
Jun14 140409 124~005 124~085 123~230 124~065 +0~050 1,123,125 2,581,850 +3,622
Sep14 140409 122~300 123~080 122~245 123~080 +0~045 87 945 +84
Dec14 140409 123~075 123~075 123~030 123~075 +0~045      
Total Volume and Open Interest 1,123,212 2,582,795 +3,706
5-Year T-Notes(CBOT)
Jun14 140409 119~066 119~156 119~010 119~142 +0~062 610,318 2,026,321 +15,688
Sep14 140409 118~082 118~202 118~082 118~202 +0~066 1 16 +0
Dec14 140409 118~202 118~202 118~134 118~202 +0~066      
Total Volume and Open Interest 610,319 2,026,337 +15,688
2 Year T-Notes(CBOT)
Jun14 140409 109~276 109~304 109~266 109~294 +0~016 244,824 1,052,130 +5,237
Sep14 140409 109~212 109~212 109~200 109~200 +0~022 86 141 +55
Dec14 140409 109~200 109~200 109~200 109~200 +0~022      
Total Volume and Open Interest 244,910 1,052,271 +5,292
Eurodollars(CME)
Jun14 140409 99.770 99.775 99.765 99.770 +0.005 80,912 732,510 -1,162
Sep14 140409 99.745 99.755 99.740 99.750 +0.010 67,135 705,889 -7,211
Dec14 140409 99.700 99.720 99.695 99.710 +0.015 148,901 816,875 +1,309
Mar15 140409 99.595 99.630 99.585 99.620 +0.025 218,822 978,571 +7,276
Jun15 140409 99.415 99.465 99.400 99.450 +0.035 248,747 992,065 -25,917
Sep15 140409 99.190 99.255 99.160 99.235 +0.045 231,600 947,890 +2,122
Dec15 140409 98.915 98.995 98.880 98.975 +0.055 312,043 1,221,096 -17,389
Mar16 140409 98.620 98.710 98.580 98.685 +0.060 179,300 853,038 -10,371
Jun16 140409 98.315 98.410 98.270 98.380 +0.060 202,605 777,431 -10,373
Sep16 140409 98.025 98.120 97.975 98.090 +0.060 138,499 433,573 +3,460
Dec16 140409 97.750 97.850 97.700 97.820 +0.060 187,879 589,196 +3,325
Mar17 140409 97.520 97.610 97.470 97.585 +0.055 94,892 400,152 +383
Jun17 140409 97.305 97.390 97.265 97.365 +0.050 67,667 248,442 -1,747
Sep17 140409 97.115 97.195 97.080 97.175 +0.050 41,643 178,532 +1,850
Dec17 140409 96.940 97.000 96.900 96.985 +0.040 38,316 197,216 +1,372
Mar18 140409 96.780 96.840 96.745 96.825 +0.035 23,855 123,234 -1,602
Jun18 140409 96.630 96.680 96.600 96.670 +0.025 15,303 122,499 -270
Sep18 140409 96.495 96.540 96.465 96.530 +0.015 13,802 52,192 +866
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140409 145~01 145~04 144~06 144~20 -0~16 67,195 481,041 +1,531
Sep14 140409 143~11 143~27 143~11 143~11 -0~16      
Dec14 140409 143~11 143~27 143~11 143~11 -0~16      
Total Volume and Open Interest 67,195 481,041 +1,531
30 Day Federal Funds(CBOT)
Apr14 140409 99.918 99.920 99.918 99.920 unch 216 26,117 +200
May14 140409 99.920 99.920 99.915 99.915 unch 10 19,591 -10
Jun14 140409 99.915 99.920 99.915 99.915 unch 0 25,983 +0
Jul14 140409 99.910 99.915 99.910 99.910 unch 25 22,512 +4
Aug14 140409 99.900 99.910 99.900 99.905 unch 182 17,178 -32
Sep14 140409 99.895 99.905 99.895 99.895 unch 987 14,989 +567
Total Volume and Open Interest 23,179 306,486 +5,680
3-Mth Euro-Yen(CME)
Jun14 140409 99.805 99.805 99.805 99.805 unch      
Sep14 140409 99.810 99.810 99.810 99.810 unch      
Dec14 140409 99.805 99.805 99.805 99.805 unch      
Mar15 140409 99.805 99.805 99.805 99.805 unch      
Jun15 140409 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140409 99.795 99.795 99.795 99.795 unch      
Dec15 140409 99.780 99.780 99.780 99.780 unch      
Mar16 140409 99.640 99.640 99.640 99.640 unch      
Jun16 140409 99.500 99.500 99.500 99.500 unch      
Sep16 140409 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140409 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140409 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140409 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140409 99.81 99.81 99.81 99.81 unch      
Jun15 140409 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140409 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140409 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140409 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140409 144.89 144.93 144.86 144.89 +0.02 2,062 18,074 -91
Sep14 140409 144.36 144.36 144.36 144.36 +0.02 0 4 +0
Dec14 140409 143.79 143.79 143.79 143.79 +0.02      
Total Volume and Open Interest 2,062 18,078 -91
Euro-Bund(EUREX)
Jun14 140409 143.50 143.54 143.15 143.26 -0.16 555,997 1,088,171 -5,756
Sep14 140409 142.01 142.02 141.99 142.02 -0.16 0 357 +0
Dec14 140409 140.66 140.66 140.66 140.66 -0.16 0 2 +0
Total Volume and Open Interest 555,997 1,088,530 -5,756
Euro-Bobl(EUREX)
Jun14 140409 125.36 125.42 125.22 125.26 -0.10 380,444 983,554 +3,632
Sep14 140409 125.72 125.72 125.72 125.72 -0.10 0 6 +0
Dec14 140409 125.72 125.72 125.72 125.72 -0.10      
Total Volume and Open Interest 380,444 983,560 +3,632
3-Mth Euribor(EUREX)
Jun14 140409 99.710 99.710 99.710 99.710 +0.005 0 1,609 +0
Sep14 140409 99.730 99.730 99.730 99.730 +0.005 0 4,397 +0
Dec14 140409 99.715 99.715 99.715 99.715 unch 0 2,529 +0
Total Volume and Open Interest 8 30,240 -8
Long Gilt(LIFFE)
Jun14 140409 109~26 110~01 109~25 109~29 -0~01 96,641 351,808 +7,705
Sep14 140409 109~03 109~03 109~03 109~03 -0~01      
Total Volume and Open Interest 96,641 351,808 +7,705
3-Mth Short Sterling(LIFFE)
Jun14 140409 99.46 99.47 99.46 99.46 unch 27,478 402,336 -1,445
Sep14 140409 99.41 99.41 99.40 99.41 +0.01 26,186 468,235 -11,196
Dec14 140409 99.27 99.27 99.26 99.27 unch 59,791 373,649 +7,279
Mar15 140409 99.08 99.08 99.07 99.07 0.00 41,272 315,143 +8,104
Jun15 140409 98.86 98.87 98.85 98.85 -0.01 68,604 319,451 +3,889
Sep15 140409 98.64 98.64 98.62 98.63 -0.01 50,725 265,309 +21,439
Total Volume and Open Interest 440,451 3,301,962 +27,413
3-Mth Euribor(LIFFE)
Jun14 140409 99.705 99.720 99.705 99.710 +0.005 62,828 532,656 -18,036
Sep14 140409 99.725 99.735 99.725 99.730 +0.005 59,878 428,971 +11,229
Dec14 140409 99.715 99.725 99.680 99.715 unch 41,254 391,870 -2,916
Total Volume and Open Interest 550,403 3,628,889 -616
3-Mth Aus T-Bills(SFE)
Jun14 140409 97.36 97.36 97.35 97.36 unch 3,537 166,268 -1,951
Sep14 140409 97.33 97.33 97.32 97.33 unch 16,089 199,476 +4,838
Dec14 140409 97.25 97.26 97.24 97.25 unch 13,997 160,546 +1,260
Mar15 140409 97.13 97.15 97.12 97.14 +0.01 8,129 118,581 -896
Jun15 140409 96.97 97.01 96.97 96.98 +0.01 4,112 88,127 +741
Sep15 140409 96.80 96.83 96.80 96.81 +0.01 3,442 57,452 -483
Dec15 140409 96.65 96.68 96.65 96.66 +0.01 3,737 33,803 +874
Mar16 140409 96.52 96.53 96.50 96.53 +0.02 1,950 16,228 +1,191
Jun16 140409 96.36 96.39 96.36 96.39 +0.02 364 3,008 +311
Sep16 140409 96.26 96.26 96.26 96.26 +0.02 65 711 +20
Total Volume and Open Interest 55,500 844,709 +5,864
10-Year Aus T-Bonds(SFE)
Jun14 140409 95.91 95.94 95.89 95.93 +0.02 75,097 575,704 +13,695
Sep14 140409 95.93 95.93 95.93 95.93 +0.02      
Total Volume and Open Interest 75,097 575,704 +13,695
3-Year Aus T-Bonds(SFE)
Jun14 140409 96.96 96.98 96.94 96.97 +0.01 197,062 633,221 +47,520
Sep14 140409 96.97 96.97 96.97 96.97 +0.01      
Total Volume and Open Interest 197,062 633,221 +47,520
Gold(CMX)
Apr14 140409 1309.5 1313.6 1301.1 1305.5 -3.2 361 1,048 -237
Jun14 140409 1308.5 1315.5 1301.1 1305.9 -3.2 80,277 230,803 +849
Aug14 140409 1309.6 1315.4 1301.4 1306.1 -3.3 2,754 32,882 +566
Oct14 140409 1312.7 1314.5 1301.9 1306.4 -3.3 405 8,432 +267
Dec14 140409 1310.4 1315.5 1302.3 1306.9 -3.3 1,308 25,944 +253
Feb15 140409 1314.0 1314.0 1306.7 1307.4 -3.3 138 3,845 -29
Apr15 140409 1308.0 1308.0 1308.0 1308.0 -3.3 30 5,285 +30
Jun15 140409 1308.9 1308.9 1308.9 1308.9 -3.3 131 9,778 +84
Aug15 140409 1309.9 1309.9 1309.9 1309.9 -3.3 53 6,238 -50
Oct15 140409 1311.1 1311.1 1311.1 1311.1 -3.3 0 428 +0
Dec15 140409 1312.4 1316.6 1312.4 1312.7 -3.2 169 11,699 +27
Feb16 140409 1314.6 1314.6 1314.6 1314.6 -3.0      
Total Volume and Open Interest 89,338 362,935 +97
Silver(CMX)
May14 140409 2004.0 2009.5 1960.0 1977.0 -28.7 27,771 85,117 -5,094
Jul14 140409 2008.0 2010.5 1963.0 1980.3 -28.8 10,136 29,253 +4,412
Sep14 140409 2000.0 2000.0 1970.0 1983.4 -28.9 1,054 6,442 +379
Dec14 140409 2013.0 2019.0 1975.0 1987.4 -29.0 837 17,241 +334
Mar15 140409 1990.5 1990.5 1990.5 1990.5 -29.0 72 2,484 +52
May15 140409 1992.6 1992.6 1992.6 1992.6 -29.0 10 1,329 +5
Jul15 140409 1995.1 1995.1 1995.1 1995.1 -29.1 93 2,439 +2
Total Volume and Open Interest 40,156 156,948 +163
Platinum(NYMEX)
Apr14 140409 1439.3 1442.2 1435.0 1437.0 -2.8 17 190 -5
Jul14 140409 1440.8 1447.4 1435.3 1438.9 -2.8 9,010 65,285 +492
Oct14 140409 1438.0 1443.8 1438.0 1440.4 -2.8 101 1,248 +58
Jan15 140409 1442.1 1442.1 1442.1 1442.1 -2.8 0 57 +0
Total Volume and Open Interest 9,128 66,812 +545
Palladium(NYMEX)
Jun14 140409 776.45 784.20 774.00 782.55 +6.70 9,047 38,811 +162
Sep14 140409 777.45 783.65 775.00 783.30 +6.70 122 2,540 +90
Dec14 140409 784.15 784.15 784.15 784.15 +6.70 3 234 +3
Total Volume and Open Interest 9,178 41,587 +256
Copper(CMX)
May14 140409 305.40 305.75 300.70 303.70 -1.40 50,556 85,441 -7,087
Jul14 140409 304.00 304.10 299.00 302.10 -1.40 21,896 44,486 +3,020
Sep14 140409 304.00 304.15 299.50 302.15 -1.60 5,526 14,319 +2,554
Dec14 140409 303.95 303.95 299.90 302.60 -1.55 261 5,046 +129
Mar15 140409 300.55 302.60 300.55 302.60 -1.95 24 945 +8
Total Volume and Open Interest 78,876 156,778 -1,488
DJIA Index(CBOT)
Jun14 140409 16198 16366 16198 16360 +180 437 3,657 -125
Sep14 140409 16288 16288 16288 16288 +173 0 1 +0
Dec14 140409 16213 16213 16213 16213 +173      
Mar15 140409 16134 16134 16134 16134 +173      
Total Volume and Open Interest 437 3,658 -125
E-mini DJIA Index(CBOT)
Jun14 140409 16178 16371 16174 16360 +180 202,695 119,953 -2,822
Sep14 140409 16170 16288 16170 16288 +173 12 94 +2
Dec14 140409 16127 16213 16127 16213 +173 1 9 +1
Mar15 140409 16134 16134 16134 16134 +173      
Total Volume and Open Interest 202,708 120,056 -2,819
S & P 500(CME)
Jun14 140409 1845.10 1866.50 1843.80 1864.80 +19.80 6,461 120,676 +1,678
Sep14 140409 1856.00 1857.50 1854.30 1857.50 +19.80 1 2,451 +10
Dec14 140409 1840.50 1850.10 1840.50 1850.10 +19.80 5 333 +2
Mar15 140409 1843.50 1843.50 1843.50 1843.50 +19.80 0 195 +0
Total Volume and Open Interest 6,467 123,655 +1,690
S & P 500 E-Mini(Globex)
Jun14 140409 1845.00 1866.50 1843.75 1864.75 +19.75 2,179,083 2,772,342 -9,920
Sep14 140409 1837.50 1859.00 1836.75 1857.50 +19.75 3,863 6,823 +337
Total Volume and Open Interest 2,183,037 2,780,402 -9,574
NASDAQ 100(CME)
Jun14 140409 3530.00 3595.00 3527.00 3591.00 +62.50 1,720 14,834 +544
Sep14 140409 3584.00 3584.00 3522.00 3584.00 +62.00      
Dec14 140409 3577.80 3577.80 3515.80 3577.80 +62.00      
Total Volume and Open Interest 1,720 14,834 +544
NASDAQ 100 E-Mini(Globex)
Jun14 140409 3528.80 3594.30 3526.30 3591.00 +62.50 511,929 378,621 +9,117
Sep14 140409 3525.30 3586.30 3521.00 3584.00 +62.00 61 148 +13
Total Volume and Open Interest 511,991 378,813 +9,131
S & P Midcap 400(CME)
Jun14 140409 1360.50 1360.50 1347.00 1360.50 +13.50 4 702 -2
Sep14 140409 1358.50 1358.50 1345.00 1358.50 +13.50      
Dec14 140409 1355.40 1355.40 1341.90 1355.40 +13.50      
Total Volume and Open Interest 4 702 -2
Volatility Index(CBOE)
Apr14 140409 15.15 15.20 14.45 14.50 -0.65 76,473 126,471 -1,790
May14 140409 15.80 15.80 15.35 15.45 -0.30 64,842 109,290 +3,809
Jun14 140409 16.25 16.30 15.85 16.00 -0.25 21,587 41,444 +180
Jul14 140409 16.75 16.81 16.45 16.60 -0.15 13,758 35,803 -457
Total Volume and Open Interest 201,281 369,064 +3,963
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140409 14420 14590 14330 14550 +150 15,151 62,944 -443
Sep14 140409 14480 14625 14480 14625 +145 4 54 +4
Total Volume and Open Interest 15,155 62,998 -439
Nikkei 225(SGX)
Jun14 140409 14605 14615 14280 14395 -220 89,746 249,548 -1,708
Sep14 140409 14400 14410 14390 14390 -215 0 8,586 +10
Dec14 140409 14310 14310 14310 14310 -225 0 27,421 +0
Total Volume and Open Interest 91,094 311,421 -1,458
CAC 40(EURONEXT)
Apr14 140409 4419.0 4460.0 4417.0 4441.5 +18.0 119,080 279,367 -8,658
May14 140409 4365.5 4398.0 4365.0 4381.5 +18.0 139 1,664 +133
Jun14 140409 4331.5 4364.5 4331.5 4347.5 +17.5 608 26,809 -341
Total Volume and Open Interest 119,827 307,849 -8,866
Hang Seng Index(HKFE)
Apr14 140409 22624 22962 22575 22866 +236 45,206 94,481 +3,762
May14 140409 22439 22771 22420 22683 +235 407 2,444 +21
Jun14 140409 22274 22558 22233 22498 +234 139 7,356 +41
Total Volume and Open Interest 45,805 107,041 +3,826
DAX(EUREX)
Jun14 140409 9502.5 9573.0 9498.0 9522.5 +20.5 131,763 131,830 -484
Sep14 140409 9520.0 9580.0 9509.0 9531.0 +20.5 254 1,697 +97
Dec14 140409 9540.5 9540.5 9540.5 9540.5 +20.5 3 59 -1
Total Volume and Open Interest 132,020 133,586 -388
FT-SE 100(EURONEXT)
Jun14 140409 6537.50 6612.50 6531.50 6576.00 +47.00 114,158 555,909 -1,666
Sep14 140409 6527.50 6527.50 6527.50 6527.50 +47.00 2 386 +2
Dec14 140409 6501.00 6501.00 6501.00 6501.00 +47.00 0 135 +0
Total Volume and Open Interest 114,160 556,430 -1,664
SPI 200(SFE)
Jun14 140409 5406.0 5476.0 5391.0 5464.0 +60.0 19,434 219,672 +2,196
Sep14 140409 5421.0 5421.0 5421.0 5421.0 +60.0 8 2,100 +8
Dec14 140409 5421.0 5421.0 5421.0 5421.0 +60.0 8 2,022 +4
Total Volume and Open Interest 19,535 227,770 +2,275
FTSE MIB(ISE)
Jun14 140409 21450.00 21595.00 21320.00 21412.00 -1.00 31,762 66,168 -282
Sep14 140409 21400.00 21510.00 21300.00 21355.00 -1.00 81 371 +4
Dec14 140409 21208.00 21208.00 21208.00 21208.00 -26.00 1 1 +1
Total Volume and Open Interest 31,844 66,540 -277
KOSPI 200(KFE)
Jun14 140409 262.50 263.25 262.10 262.40 -0.15 177,737 110,617 +231
Sep14 140409 264.00 264.70 263.65 263.85 +0.05 36 1,570 +1
Dec14 140409 265.75 265.75 265.75 265.75 -0.10 0 425 +0
Total Volume and Open Interest 177,773 112,666 +236
GSCI(CME)
Apr14 140409 652.50 654.50 651.40 654.00 +4.00 1,525 7,225 -1,182
May14 140409 651.00 653.30 650.50 652.80 +3.40 1,411 1,933 +1,381
Jun14 140409 649.50 650.00 646.95 649.50 +2.50      
Total Volume and Open Interest 2,936 9,158 +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!!!