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 Thu April 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140410 1494.75 1495.00 1476.25 1482.25 -13.00 97,342 208,841 -13,478
Jul14 140410 1477.00 1478.75 1458.75 1465.50 -12.50 76,826 184,747 +14,353
Aug14 140410 1394.50 1394.50 1382.25 1388.75 -6.00 2,700 13,835 +445
Sep14 140410 1274.75 1276.25 1267.00 1275.00 -1.00 1,107 8,645 +244
Nov14 140410 1225.50 1227.00 1215.25 1225.50 -2.00 21,256 181,809 +652
Jan15 140410 1230.25 1232.50 1220.50 1230.75 -1.75 1,987 18,779 +605
Mar15 140410 1235.00 1236.00 1224.75 1235.00 -1.00 489 6,817 +118
May15 140410 1237.00 1239.75 1228.00 1238.75 -1.00 280 4,505 +80
Jul15 140410 1238.50 1244.50 1232.50 1243.75 -0.75 187 5,214 +71
Aug15 140410 1219.00 1224.50 1219.00 1222.00 -2.50 2 13 +0
Sep15 140410 1189.00 1191.50 1189.00 1189.00 -2.50 0 10 +0
Nov15 140410 1181.00 1182.25 1173.25 1181.50 -0.75 332 8,812 +182
Jan16 140410 1181.25 1181.75 1181.25 1181.25 -0.50 1 28 +1
Mar16 140410 1178.00 1178.25 1178.00 1178.00 -0.25 0 5 +0
Total Volume and Open Interest 202,515 642,179 +3,273
Soybean Meal(CBOT)
May14 140410 482.10 484.30 478.00 479.50 -2.60 42,116 117,011 -5,276
Jul14 140410 471.60 473.40 467.50 468.60 -3.00 30,342 94,744 +6,639
Aug14 140410 440.10 442.10 437.80 440.00 -0.10 2,205 18,165 +450
Sep14 140410 410.20 412.40 407.20 412.00 +1.70 367 7,501 +95
Oct14 140410 384.40 386.70 381.80 386.20 +2.00 734 10,399 -89
Dec14 140410 381.10 383.80 378.60 383.30 +2.00 7,787 55,897 +2,246
Jan15 140410 380.60 382.30 379.20 382.10 +1.70 707 5,264 +75
Mar15 140410 381.70 382.80 379.60 382.50 +1.20 370 6,534 +88
May15 140410 382.20 383.20 380.30 383.10 +1.40 417 3,613 +141
Jul15 140410 382.80 384.40 381.50 384.40 +1.20 323 3,184 +196
Total Volume and Open Interest 85,437 323,759 +4,593
Soybean Oil(CBOT)
May14 140410 42.89 42.89 42.06 42.50 -0.41 49,555 108,944 -9,017
Jul14 140410 43.08 43.12 42.21 42.68 -0.44 36,982 111,850 +6,767
Aug14 140410 42.70 42.91 42.08 42.52 -0.39 1,507 12,633 +178
Sep14 140410 42.47 42.65 41.83 42.28 -0.37 652 9,562 +94
Oct14 140410 42.07 42.24 41.41 41.88 -0.36 921 10,397 -68
Dec14 140410 42.17 42.31 41.46 41.96 -0.35 9,422 63,633 +1,195
Jan15 140410 42.17 42.40 41.58 42.06 -0.34 1,289 4,923 +231
Mar15 140410 42.31 42.54 41.70 42.20 -0.34 377 3,546 +50
May15 140410 42.20 42.62 41.83 42.33 -0.29 214 2,103 +54
Jul15 140410 42.40 42.72 42.02 42.48 -0.24 118 1,096 +37
Total Volume and Open Interest 101,098 330,027 -464
Canola(WCE)
May14 140410 472.8 472.8 464.5 469.5 -3.6 11,579 54,733 +156
Jul14 140410 482.5 482.5 473.9 479.0 -3.6 13,286 81,771 +2,502
Nov14 140410 495.3 496.0 488.1 494.0 -2.8 7,968 76,138 +246
Jan15 140410 501.2 501.7 496.2 501.0 -2.6 448 15,419 +127
Mar15 140410 502.0 507.8 502.0 507.8 -2.6 100 4,160 +22
Total Volume and Open Interest 33,460 234,550 +3,113
Corn(CBOT)
May14 140410 502.00 503.00 494.00 501.25 -1.00 131,388 417,226 -22,925
Jul14 140410 507.50 509.00 499.75 507.25 -0.75 97,252 365,271 +20,235
Sep14 140410 506.75 508.25 499.50 507.00 +0.25 24,611 140,325 +5,552
Dec14 140410 505.00 506.75 498.00 505.00 -0.50 40,447 363,721 +3,838
Mar15 140410 512.00 513.75 505.75 512.50 -0.25 2,567 50,873 +460
May15 140410 515.00 518.00 511.00 517.50 +0.25 393 8,991 -35
Jul15 140410 520.25 522.25 514.25 521.50 +1.00 449 11,423 +214
Sep15 140410 505.00 508.00 500.00 507.00 -0.25 16 1,216 +7
Dec15 140410 496.00 499.75 491.75 499.25 +2.00 1,427 35,267 +674
Mar16 140410 501.75 505.00 497.25 505.00 +1.75 1 415 +0
Total Volume and Open Interest 298,577 1,397,218 +8,020
Wheat(CBOT)
May14 140410 668.50 671.00 656.25 662.25 -6.75 68,552 134,546 -10,913
Jul14 140410 677.25 678.50 663.75 670.00 -7.25 49,441 134,603 +6,363
Sep14 140410 685.00 688.00 673.25 679.75 -7.25 8,618 38,121 +2,255
Dec14 140410 699.75 701.25 686.75 693.75 -6.50 13,229 49,697 -1,237
Mar15 140410 709.75 712.75 699.00 706.00 -6.75 2,000 13,119 +592
May15 140410 711.50 720.00 711.50 713.50 -6.50 168 1,128 +3
Total Volume and Open Interest 142,514 377,237 -2,833
Wheat(KCBT)
May14 140410 733.00 735.25 719.75 722.50 -10.75 13,467 46,383 -3,282
Jul14 140410 740.00 741.75 726.00 729.00 -11.25 11,754 57,621 +1,745
Sep14 140410 747.75 749.00 734.75 737.50 -11.25 1,881 15,641 +438
Dec14 140410 758.00 761.25 745.50 748.75 -11.25 1,735 22,967 +162
Mar15 140410 760.00 765.00 750.25 754.00 -11.00 200 2,027 +77
May15 140410 755.25 763.75 753.25 753.75 -10.00 25 192 +4
Total Volume and Open Interest 29,178 146,183 -804
Wheat(MGE)
May14 140410 712.00 716.25 699.75 701.00 -11.75 4,980 19,183 -488
Jul14 140410 718.00 722.25 705.25 707.75 -11.75 4,870 23,570 +1,144
Sep14 140410 725.75 728.75 712.75 714.75 -11.00 1,850 12,668 +627
Dec14 140410 736.25 739.75 725.00 726.00 -12.00 871 11,744 +3
Mar15 140410 747.00 748.25 734.25 736.25 -10.50 606 3,730 +36
Total Volume and Open Interest 13,572 71,361 +1,340
Oats(CBOT)
May14 140410 426.00 428.50 404.00 405.00 -19.00 608 3,478 -107
Jul14 140410 363.50 367.75 355.00 356.25 -10.00 211 3,229 +81
Sep14 140410 356.25 358.25 346.50 346.50 -11.75 3 123 +2
Dec14 140410 346.50 347.50 334.00 335.75 -11.50 53 1,874 +26
Total Volume and Open Interest 880 8,765 +2
Rough Rice(CBOT)
May14 140410 15.50 15.65 15.50 15.64 +0.13 458 4,879 +67
Jul14 140410 15.45 15.61 15.45 15.60 +0.14 286 2,256 +93
Sep14 140410 14.35 14.35 14.30 14.34 +0.03 47 1,266 +25
Nov14 140410 14.36 14.36 14.33 14.36 +0.03 15 360 +10
Total Volume and Open Interest 806 8,762 +195
Live Cattle(CME)
Apr14 140410 143.850 144.150 143.250 144.000 +0.250 2,530 25,702 -517
Jun14 140410 135.685 135.750 134.750 135.200 -0.430 14,147 181,033 +17
Aug14 140410 133.300 133.350 132.600 133.130 -0.155 5,879 74,533 -308
Oct14 140410 138.200 138.250 137.485 138.035 -0.250 3,328 40,146 +402
Dec14 140410 140.550 140.550 139.785 140.400 -0.150 1,281 21,760 +228
Feb15 140410 141.400 141.400 140.800 141.380 -0.070 176 7,094 +28
Total Volume and Open Interest 27,420 354,090 -101
Feeder Cattle(CME)
Apr14 140410 178.735 178.935 178.100 178.285 -0.595 797 3,638 -257
May14 140410 179.935 180.235 179.185 179.685 -0.550 2,415 18,282 -632
Aug14 140410 181.650 182.000 181.200 181.935 +0.085 1,950 17,596 +224
Sep14 140410 181.600 181.850 181.035 181.850 -0.200 386 2,753 +48
Oct14 140410 181.235 181.450 180.700 181.435 +0.200 271 2,601 -54
Nov14 140410 180.850 181.035 180.350 181.035 -0.065 187 1,356 +128
Jan15 140410 177.000 177.080 177.000 177.000 unch 8 434 +4
Total Volume and Open Interest 6,015 46,730 -538
Lean Hogs(CME)
Apr14 140410 124.450 125.680 124.250 125.180 +0.145 6,094 19,260 -1,056
May14 140410 118.850 120.700 118.850 120.635 -0.500 271 4,078 -39
Jun14 140410 120.500 122.285 119.950 121.150 -0.600 14,250 97,274 -273
Jul14 140410 116.700 118.430 116.300 117.300 -0.350 3,181 26,351 +301
Aug14 140410 115.535 117.730 115.480 116.500 -0.250 4,828 40,687 -373
Oct14 140410 98.700 99.230 97.700 98.750 -1.150 4,419 38,312 +732
Dec14 140410 88.550 89.000 87.650 88.650 -0.900 1,909 28,760 +444
Feb15 140410 85.150 86.000 84.980 86.000 -0.600 100 10,077 -6
Total Volume and Open Interest 35,098 272,291 -266
Class III Milk(CME)
Apr14 140410 23.95 23.99 23.94 23.96 -0.02 75 5,012 -12
May14 140410 21.30 21.43 21.13 21.22 -0.23 247 4,608 +51
Jun14 140410 20.25 20.33 19.81 19.91 -0.47 109 4,128 +21
Jul14 140410 19.98 20.00 19.60 19.60 -0.49 81 2,818 +45
Aug14 140410 19.92 19.92 19.53 19.55 -0.39 48 2,352 +16
Total Volume and Open Interest 696 27,611 +207
Cocoa(ICE)
May14 140410 2990 3002 2960 2970 -41 28,892 32,358 -12,784
Jul14 140410 3011 3020 2975 2985 -41 30,377 91,413 +7,896
Sep14 140410 3010 3027 2987 2996 -39 5,222 30,654 +2,277
Dec14 140410 3017 3031 2992 2999 -41 2,586 29,238 +1,057
Mar15 140410 3026 3029 2996 3002 -39 845 15,875 +554
May15 140410 2995 2995 2995 2995 -39 9 3,457 -2
Jul15 140410 2997 2997 2983 2985 -40 108 1,737 +105
Total Volume and Open Interest 68,040 205,636 -897
Coffee "C"(ICE)
May14 140410 199.95 207.80 199.95 206.10 +6.25 24,624 51,329 -7,027
Jul14 140410 202.90 210.00 202.35 208.40 +6.30 16,333 54,941 +5,546
Sep14 140410 204.05 211.95 204.05 210.40 +6.35 6,170 22,685 +1,112
Dec14 140410 207.20 214.30 207.20 212.80 +6.50 2,795 17,915 +264
Mar15 140410 209.35 216.45 209.35 215.00 +6.60 542 9,407 +166
May15 140410 210.15 217.00 210.15 215.50 +6.45 182 3,373 -5
Total Volume and Open Interest 50,984 167,229 +149
Orange Juice(ICE)
May14 140410 160.50 165.75 160.10 163.85 +3.55 981 10,335 -50
Jul14 140410 158.75 162.00 158.60 161.90 +3.15 680 5,294 +508
Sep14 140410 158.00 160.75 157.20 159.80 +2.20 29 858 -7
Nov14 140410 158.00 160.05 157.70 159.65 +1.65 23 467 +19
Jan15 140410 160.00 160.00 159.65 159.65 +1.45 50 95 +50
Mar15 140410 159.70 159.70 159.70 159.70 +1.45      
Total Volume and Open Interest 1,763 17,049 +520
Sugar #11(ICE)
May14 140410 17.00 17.29 17.00 17.08 +0.04 78,711 226,732 -24,277
Jul14 140410 17.69 17.86 17.59 17.68 +0.05 59,388 264,573 +20,974
Oct14 140410 18.18 18.39 18.14 18.24 +0.05 21,144 135,111 +2,660
Mar15 140410 18.88 19.07 18.87 18.94 +0.06 6,277 86,939 +1,957
May15 140410 18.78 18.91 18.74 18.80 +0.05 1,050 21,264 -167
Jul15 140410 18.61 18.71 18.57 18.64 +0.06 779 19,379 -55
Oct15 140410 18.71 18.76 18.67 18.75 +0.06 183 15,610 +39
Mar16 140410 19.00 19.10 18.98 19.08 +0.09 133 9,614 -4
Total Volume and Open Interest 167,918 786,639 +1,342
London Cocoa(LCE)
May14 140410 1865 1872 1857 1862 -19 8,435 75,635 -1,534
Jul14 140410 1872 1880 1864 1869 -18 9,506 66,787 +1,650
Sep14 140410 1875 1880 1865 1870 -18 2,897 37,582 +185
Dec14 140410 1865 1868 1855 1861 -14 1,996 43,949 +112
Mar15 140410 1855 1860 1847 1851 -14 993 47,894 +102
May15 140410 1843 1843 1842 1842 -16 436 9,386 +0
Jul15 140410 1837 1838 1836 1836 -18 314 401 +0
Total Volume and Open Interest 24,602 282,460 +515
London Sugar(LCE)
Aug14 140410 471.90 474.30 468.30 470.30 -0.40 4,157 29,546 +1,668
Oct14 140410 480.30 482.80 476.90 479.10 +0.10 1,500 16,525 +205
Dec14 140410 488.70 491.10 486.60 489.40 +0.70 467 6,989 +63
Mar15 140410 499.50 502.40 497.70 500.00 +1.00 69 5,573 +72
May15 140410 504.80 504.80 503.10 504.00 +0.90 0 2,139 +91
Total Volume and Open Interest 12,636 79,482 +84
Cotton(ICE)
May14 140410 90.44 91.23 88.98 89.02 -1.42 14,070 70,554 -4,874
Jul14 140410 91.50 92.35 90.15 90.29 -1.14 10,324 64,353 +4,794
Oct14 140410 80.85 81.66 80.50 81.45 +0.22 0 74 +0
Dec14 140410 80.38 80.97 79.95 80.84 +0.43 2,420 44,496 +925
Mar15 140410 80.38 80.71 79.78 80.68 +0.45 414 3,402 +183
May15 140410 80.59 80.81 80.55 80.81 +0.45 53 291 +25
Total Volume and Open Interest 27,349 184,168 +1,104
Lumber(CME)
May14 140410 335.0 337.5 330.4 333.2 -1.1 358 3,040 -100
Jul14 140410 331.2 334.6 326.3 329.3 -5.2 152 1,940 +44
Sep14 140410 337.8 340.7 333.0 339.4 -1.2 23 150 -1
Nov14 140410 332.4 337.1 330.0 332.0 -5.0 1 74 +1
Total Volume and Open Interest 534 5,205 -56
Crude Oil(NYM)
May14 140410 103.44 103.81 103.10 103.40 -0.20 299,549 248,156 -24,867
Jun14 140410 102.44 102.84 102.12 102.38 -0.27 153,205 265,793 +9,730
Jul14 140410 101.41 101.85 101.15 101.39 -0.29 61,869 134,923 +5,753
Aug14 140410 100.40 100.76 100.15 100.37 -0.30 37,383 75,893 +7,244
Sep14 140410 99.36 99.68 99.16 99.37 -0.29 37,717 93,216 +1,525
Oct14 140410 98.65 98.66 98.24 98.38 -0.26 12,648 55,859 +529
Nov14 140410 97.26 97.70 97.25 97.44 -0.23 9,347 40,789 +898
Dec14 140410 96.50 96.81 96.26 96.54 -0.22 61,041 203,165 -1,214
Jan15 140410 95.81 95.82 95.41 95.60 -0.20 5,845 46,544 +332
Feb15 140410 94.60 94.83 94.55 94.68 -0.19 2,710 25,787 +274
Mar15 140410 93.98 94.01 93.65 93.84 -0.19 7,462 38,517 +563
Apr15 140410 93.03 93.21 92.95 93.09 -0.17 2,094 17,156 +169
May15 140410 92.45 92.45 92.45 92.45 -0.15 1,047 17,475 +341
Jun15 140410 91.92 91.98 91.58 91.86 -0.12 14,110 54,640 +2,110
Jul15 140410 91.17 91.17 91.17 91.17 -0.10 452 18,240 +29
Aug15 140410 90.53 90.53 90.53 90.53 -0.10 864 12,541 +21
Total Volume and Open Interest 741,628 1,655,472 +3,749
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140410 103.400 103.825 103.125 103.400 -0.200 7,744 2,854 +589
Jun14 140410 102.350 102.800 102.175 102.375 -0.275 826 1,312 +413
Jul14 140410 101.800 101.825 101.275 101.400 -0.275 96 789 +24
Aug14 140410 100.550 100.550 100.375 100.375 -0.300 30 414 +26
Sep14 140410 99.400 99.400 99.375 99.375 -0.275 2 77 +2
Oct14 140410 98.375 98.375 98.375 98.375 -0.275 8 336 +4
Nov14 140410 97.450 97.450 97.450 97.450 -0.225 10 114 -6
Dec14 140410 96.500 96.550 96.500 96.550 -0.200 5 206 +1
Jan15 140410 95.600 95.600 95.600 95.600 -0.200 0 1 +0
Total Volume and Open Interest 8,721 6,182 +1,053
Heating Oil(NYM)
May14 140410 295.51 295.51 292.55 293.90 -1.50 43,961 69,301 -4,152
Jun14 140410 295.00 295.00 292.00 293.36 -1.39 24,147 46,446 +636
Jul14 140410 294.14 294.47 291.91 293.19 -1.29 10,800 25,642 +1,903
Aug14 140410 294.10 294.14 292.18 293.03 -1.19 4,760 15,247 +5
Sep14 140410 293.81 293.91 292.19 292.97 -1.11 3,929 15,177 +570
Oct14 140410 293.36 293.48 292.03 292.78 -1.08 1,869 6,853 +85
Nov14 140410 292.89 293.19 291.40 292.55 -1.07 1,254 6,437 +14
Dec14 140410 292.88 293.27 291.28 292.28 -1.07 5,679 28,473 -319
Jan15 140410 292.56 293.02 291.36 292.02 -1.04 1,357 7,327 +97
Feb15 140410 291.45 291.45 291.00 291.10 -1.00 328 2,946 +39
Mar15 140410 289.47 289.69 289.19 289.65 -0.94 285 3,445 -73
Apr15 140410 287.79 287.96 287.79 287.96 -0.93 264 2,278 +95
May15 140410 286.67 286.67 286.67 286.67 -0.90 200 1,923 +7
Jun15 140410 285.02 285.45 284.85 285.42 -0.87 1,185 6,367 +368
Total Volume and Open Interest 101,068 247,251 -637
Gasoline(NYMEX)
May14 140410 299.79 301.12 298.55 300.79 -0.05 60,972 95,256 -2,069
Jun14 140410 296.81 297.86 295.80 297.54 -0.37 42,369 68,836 +4,561
Jul14 140410 293.46 294.10 291.84 293.77 -0.52 26,240 41,371 +2,959
Aug14 140410 289.13 289.91 288.56 289.68 -0.65 14,321 25,532 +446
Sep14 140410 284.73 285.40 284.14 285.17 -0.73 13,573 21,930 -226
Oct14 140410 268.72 269.46 268.24 269.07 -0.83 6,083 12,713 +348
Nov14 140410 265.05 265.05 264.50 264.74 -0.84 2,353 7,764 +231
Dec14 140410 261.75 262.15 260.87 261.76 -0.87 2,443 14,426 +265
Jan15 140410 260.15 260.25 259.55 260.13 -0.95 575 4,101 +213
Feb15 140410 259.60 259.83 259.60 259.83 -1.00 150 982 +69
Total Volume and Open Interest 169,203 296,295 +6,820
e-miNY RBOB Gasoline(NYM)
May14 140410 300.80 300.80 300.79 300.80 unch 1 1 +0
Jun14 140410 297.50 297.54 297.50 297.50 -0.40      
Jul14 140410 293.80 293.80 293.77 293.80 -0.50      
Aug14 140410 289.70 289.70 289.68 289.70 -0.60      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
May14 140410 4.561 4.703 4.522 4.655 +0.069 124,599 222,336 -24,315
Jun14 140410 4.569 4.713 4.533 4.671 +0.078 56,657 96,293 +7,915
Jul14 140410 4.604 4.739 4.569 4.709 +0.085 55,479 135,185 +12,957
Aug14 140410 4.609 4.728 4.568 4.704 +0.085 10,610 55,743 +430
Sep14 140410 4.588 4.705 4.544 4.678 +0.082 14,309 41,960 -207
Oct14 140410 4.589 4.713 4.553 4.684 +0.080 17,448 120,186 -660
Nov14 140410 4.642 4.750 4.601 4.721 +0.076 4,428 38,838 +493
Dec14 140410 4.734 4.841 4.705 4.824 +0.071 5,419 55,589 -247
Jan15 140410 4.801 4.926 4.787 4.901 +0.070 9,085 65,101 +1,498
Feb15 140410 4.763 4.859 4.748 4.848 +0.066 669 26,722 +197
Mar15 140410 4.650 4.737 4.629 4.729 +0.061 9,373 48,116 -3,945
Apr15 140410 4.158 4.235 4.158 4.209 +0.028 4,230 60,360 +486
May15 140410 4.119 4.170 4.116 4.161 +0.026 1,166 19,668 +31
Jun15 140410 4.160 4.200 4.160 4.172 +0.026 910 14,673 +746
Jul15 140410 4.186 4.194 4.186 4.194 +0.024 162 7,930 +19
Aug15 140410 4.180 4.186 4.172 4.186 +0.024 164 11,836 +9
Total Volume and Open Interest 316,722 1,113,228 -3,819
Brent Crude Oil(ICE)
May14 140410 107.90 107.92 107.26 107.46 -0.52 193,355 125,957 -18,686
Jun14 140410 107.75 107.91 107.33 107.52 -0.43 211,635 281,759 +5,237
Jul14 140410 107.70 107.77 107.20 107.40 -0.40 73,579 163,867 +13,219
Aug14 140410 107.33 107.40 106.85 107.04 -0.39 35,345 108,388 +3,796
Sep14 140410 106.72 106.86 106.32 106.50 -0.37 35,118 116,101 -325
Oct14 140410 106.18 106.33 105.81 105.99 -0.34 20,273 61,639 +2,742
Nov14 140410 105.67 105.83 105.32 105.51 -0.31 11,967 42,385 +421
Dec14 140410 105.15 105.34 104.83 105.04 -0.28 62,440 182,467 -360
Jan15 140410 104.54 104.87 104.50 104.62 -0.26 2,872 34,749 +449
Feb15 140410 104.24 104.24 104.24 104.24 -0.24 1,106 22,933 +97
Mar15 140410 104.01 104.01 103.89 103.89 -0.22 2,937 30,688 -91
Apr15 140410 103.55 103.55 103.55 103.55 -0.20 773 16,678 +177
May15 140410 103.17 103.17 103.17 103.17 -0.19 724 13,837 -50
Jun15 140410 102.77 102.99 102.55 102.76 -0.17 12,009 67,360 +1,349
Total Volume and Open Interest 694,904 1,521,521 +9,052
Gas Oil(ICE)
Apr14 140410 906.00 907.25 903.50 903.50 unch 41,067 15,818 -15,187
May14 140410 906.50 908.00 900.75 902.25 -1.75 79,725 98,151 +4,890
Jun14 140410 905.50 906.25 900.00 901.50 -2.25 48,619 115,884 +1,886
Jul14 140410 904.75 905.50 899.00 900.50 -2.75 13,057 34,429 +1,010
Aug14 140410 902.25 904.25 898.25 900.00 -2.75 6,546 30,873 +178
Sep14 140410 901.50 904.00 898.00 899.50 -2.75 7,275 36,043 +571
Oct14 140410 900.00 902.00 897.00 898.75 -2.50 2,588 22,847 +179
Nov14 140410 901.25 901.25 895.75 897.50 -2.50 1,338 20,558 +170
Dec14 140410 897.25 899.50 894.00 895.75 -2.25 12,321 69,997 +1,202
Jan15 140410 894.50 896.00 891.50 893.00 -2.25 292 12,320 -21
Total Volume and Open Interest 212,828 456,920 -5,122
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140410 2.360 2.402 2.343 2.398 +0.121 485 1,189 +71
Jun14 140410 2.204 2.236 2.204 2.224 +0.042 257 1,245 +43
Jul14 140410 2.153 2.154 2.130 2.145 +0.032 289 986 +70
Aug14 140410 2.070 2.094 2.070 2.094 +0.028 330 942 +42
Sep14 140410 2.035 2.037 2.020 2.037 +0.025 271 564 -3
Oct14 140410 1.984 1.984 1.971 1.971 +0.011 220 508 +1
Nov14 140410 1.943 1.956 1.925 1.941 -0.004 122 311 +60
Total Volume and Open Interest 2,142 6,476 +389
WTI Crude Oil(ICE)
May14 140410 103.32 103.81 103.10 103.40 -0.20 39,208 62,365 -2,768
Jun14 140410 102.34 102.81 102.14 102.38 -0.27 38,746 107,607 -13
Jul14 140410 101.30 101.84 101.19 101.39 -0.29 19,097 30,391 +1,756
Aug14 140410 100.47 100.67 100.22 100.37 -0.30 9,368 19,067 +1,554
Sep14 140410 99.21 99.54 99.20 99.37 -0.29 8,327 30,066 +1,072
Oct14 140410 98.21 98.53 98.21 98.38 -0.26 2,891 11,410 +615
Nov14 140410 97.55 97.65 97.27 97.44 -0.23 815 11,800 +32
Dec14 140410 96.45 96.76 96.28 96.54 -0.22 12,333 93,066 -1,930
Jan15 140410 95.60 95.60 95.60 95.60 -0.20 576 8,873 +80
Feb15 140410 94.68 94.68 94.68 94.68 -0.19 526 2,880 +6
Mar15 140410 93.84 93.84 93.84 93.84 -0.19 2,994 9,211 -2,471
Apr15 140410 93.09 93.09 93.09 93.09 -0.17 192 705 +11
May15 140410 92.45 92.45 92.45 92.45 -0.15 163 978 -22
Jun15 140410 91.87 91.95 91.75 91.86 -0.12 1,783 27,135 +242
Jul15 140410 91.17 91.17 91.17 91.17 -0.10 42 1,256 +20
Aug15 140410 90.53 90.53 90.53 90.53 -0.10 27 944 -2
Total Volume and Open Interest 141,476 549,455 -335
US Dollar Index(ICE)
Jun14 140410 79.615 79.645 79.385 79.450 -0.103 25,959 49,835 -1,322
Sep14 140410 79.730 79.790 79.545 79.595 -0.103 162 978 +111
Dec14 140410 79.790 79.870 79.680 79.725 -0.103 42 159 -2
Total Volume and Open Interest 26,176 50,988 -1,201
Australian Dollar(CME)
Jun14 140410 93.42 94.19 93.30 93.84 +0.33 74,630 96,547 +716
Sep14 140410 92.82 93.55 92.75 93.25 +0.32 288 328 -6
Dec14 140410 92.84 92.84 92.34 92.65 +0.31 3 10 +1
Total Volume and Open Interest 74,921 96,887 +711
British Pound(CME)
Jun14 140410 167.82 168.12 167.46 167.79 -0.06 109,353 226,130 +18,792
Sep14 140410 167.81 167.98 167.36 167.67 -0.06 285 463 +18
Dec14 140410 167.57 167.59 167.53 167.53 -0.06 3 74 +2
Total Volume and Open Interest 109,641 226,667 +18,812
Canadian Dollar(CME)
Jun14 140410 91.76 91.94 91.30 91.42 -0.52 58,673 113,344 +2,303
Sep14 140410 91.53 91.74 91.12 91.22 -0.52 333 4,305 +150
Dec14 140410 91.41 91.54 91.00 91.01 -0.53 45 2,057 +11
Mar15 140410 90.81 91.33 90.81 90.81 -0.52 0 431 +0
Total Volume and Open Interest 59,051 120,336 +2,464
Japanese Yen(CME)
Jun14 140410 98.09 98.72 97.94 98.60 +0.30 205,262 181,046 -13,258
Sep14 140410 98.02 98.75 98.02 98.65 +0.30 342 631 +55
Dec14 140410 98.72 98.72 98.42 98.72 +0.30 5 79 +4
Total Volume and Open Interest 205,611 181,814 -13,197
Swiss Franc(CME)
Jun14 140410 113.72 114.34 113.63 114.19 +0.43 29,202 44,377 -1,354
Sep14 140410 113.87 114.43 113.85 114.28 +0.43 106 229 +67
Dec14 140410 114.38 114.38 113.96 114.38 +0.42 4 142 +0
Total Volume and Open Interest 29,312 44,752 -1,287
EuroFX(CME)
Jun14 140410 138.51 138.98 138.34 138.89 +0.39 159,641 253,310 +1,681
Sep14 140410 138.48 138.91 138.33 138.87 +0.39 776 7,557 +74
Dec14 140410 138.87 138.87 138.48 138.87 +0.39 15 325 +3
Total Volume and Open Interest 160,442 261,439 +1,760
Mexican Peso(CME)
Apr14 140410 766.50 769.00 766.50 766.50 -2.50 1 115 +1
May14 140410 764.50 767.00 764.50 764.50 -2.50      
Total Volume and Open Interest 95,683 130,331 -23,191
Brazilian Real(CME)
May14 140410 453.50 455.55 450.70 454.65 +2.40 908 778 +225
Jun14 140410 450.70 451.70 447.30 450.95 +2.40 543 14,793 +46
Jul14 140410 447.25 447.90 444.00 447.25 +2.30 200 200 +200
Aug14 140410 443.50 443.50 441.30 443.50 +2.20      
Total Volume and Open Interest 1,651 22,284 +471
30-Year T-Bonds(CBOT)
Jun14 140410 133~090 134~190 133~040 134~140 +1~000 264,574 709,463 +6,286
Sep14 140410 133~000 133~210 132~200 133~190 +0~310 44 131 +19
Dec14 140410 133~190 133~190 132~200 133~190 +0~310      
Total Volume and Open Interest 264,618 709,594 +6,305
10-Year T-Notes(CBOT)
Jun14 140410 124~060 124~290 124~045 124~225 +0~160 1,219,288 2,571,072 -10,778
Sep14 140410 123~070 123~275 123~070 123~235 +0~155 132 1,042 +97
Dec14 140410 123~230 123~230 123~075 123~230 +0~155      
Total Volume and Open Interest 1,219,420 2,572,114 -10,681
5-Year T-Notes(CBOT)
Jun14 140410 119~144 119~280 119~142 119~234 +0~092 584,316 2,045,090 +18,769
Sep14 140410 118~300 118~300 118~202 118~300 +0~096 0 16 +0
Dec14 140410 118~300 118~300 118~202 118~300 +0~096      
Total Volume and Open Interest 584,316 2,045,106 +18,769
2 Year T-Notes(CBOT)
Jun14 140410 109~300 109~316 109~294 109~314 +0~020 351,775 1,056,160 +4,030
Sep14 140410 109~226 109~226 109~200 109~226 +0~026 2,146 1,628 +1,487
Dec14 140410 109~226 109~226 109~200 109~226 +0~026      
Total Volume and Open Interest 353,921 1,057,788 +5,517
Eurodollars(CME)
Jun14 140410 99.770 99.775 99.765 99.770 unch 45,814 735,335 +2,825
Sep14 140410 99.755 99.760 99.750 99.755 +0.005 39,146 709,327 +3,438
Dec14 140410 99.715 99.725 99.710 99.720 +0.010 85,872 822,383 +5,508
Mar15 140410 99.625 99.645 99.615 99.635 +0.015 122,611 978,937 +366
Jun15 140410 99.460 99.485 99.450 99.475 +0.025 139,468 989,326 -2,739
Sep15 140410 99.250 99.285 99.240 99.275 +0.040 133,224 946,896 -994
Dec15 140410 98.995 99.045 98.980 99.030 +0.055 189,398 1,219,444 -1,652
Mar16 140410 98.710 98.775 98.690 98.755 +0.070 114,947 853,201 +163
Jun16 140410 98.415 98.490 98.390 98.465 +0.085 137,830 773,171 -4,260
Sep16 140410 98.120 98.210 98.100 98.185 +0.095 98,876 431,260 -2,313
Dec16 140410 97.845 97.950 97.830 97.920 +0.100 126,224 586,109 -3,087
Mar17 140410 97.610 97.725 97.600 97.690 +0.105 85,799 401,152 +1,000
Jun17 140410 97.390 97.505 97.380 97.470 +0.105 43,175 248,399 -43
Sep17 140410 97.195 97.310 97.185 97.275 +0.100 27,607 179,880 +1,348
Dec17 140410 97.000 97.120 96.995 97.080 +0.095 32,434 198,710 +1,494
Mar18 140410 96.835 96.955 96.825 96.910 +0.085 23,354 123,566 +332
Jun18 140410 96.675 96.790 96.670 96.745 +0.075 12,903 120,988 -1,511
Sep18 140410 96.525 96.645 96.525 96.600 +0.070 8,066 52,522 +330
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140410 144~11 146~07 144~03 146~04 +1~16 52,779 481,663 +622
Sep14 140410 144~27 144~27 143~11 144~27 +1~16      
Dec14 140410 144~27 144~27 143~11 144~27 +1~16      
Total Volume and Open Interest 52,779 481,663 +622
30 Day Federal Funds(CBOT)
Apr14 140410 99.920 99.920 99.918 99.920 unch 1,002 26,015 -102
May14 140410 99.920 99.920 99.915 99.915 unch 1,169 20,263 +672
Jun14 140410 99.915 99.920 99.915 99.915 unch 1,770 25,741 -242
Jul14 140410 99.915 99.915 99.910 99.910 unch 306 22,554 +42
Aug14 140410 99.905 99.910 99.905 99.905 unch 1,036 17,254 +76
Sep14 140410 99.900 99.905 99.895 99.900 +0.005 1,194 15,132 +143
Total Volume and Open Interest 21,078 310,870 +4,384
3-Mth Euro-Yen(CME)
Jun14 140410 99.805 99.805 99.805 99.805 unch      
Sep14 140410 99.810 99.810 99.810 99.810 unch      
Dec14 140410 99.805 99.805 99.805 99.805 unch      
Mar15 140410 99.805 99.805 99.805 99.805 unch      
Jun15 140410 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140410 99.795 99.795 99.795 99.795 unch      
Dec15 140410 99.780 99.780 99.780 99.780 unch      
Mar16 140410 99.640 99.640 99.640 99.640 unch      
Jun16 140410 99.500 99.500 99.500 99.500 unch      
Sep16 140410 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140410 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140410 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140410 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140410 99.81 99.81 99.81 99.81 unch      
Jun15 140410 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140410 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140410 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140410 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140410 144.89 145.02 144.86 145.02 +0.13 859 17,603 -471
Sep14 140410 144.49 144.49 144.49 144.49 +0.13 0 4 +0
Dec14 140410 143.92 143.92 143.92 143.92 +0.13      
Total Volume and Open Interest 859 17,607 -471
Euro-Bund(EUREX)
Jun14 140410 143.57 144.05 143.51 143.89 +0.63 573,633 1,074,720 -13,451
Sep14 140410 142.65 142.70 142.65 142.65 +0.63 1 358 +1
Dec14 140410 141.29 141.29 141.29 141.29 +0.63 0 2 +0
Total Volume and Open Interest 573,634 1,075,080 -13,450
Euro-Bobl(EUREX)
Jun14 140410 125.45 125.62 125.41 125.55 +0.29 401,419 964,155 -19,399
Sep14 140410 126.01 126.01 126.01 126.01 +0.29 0 6 +0
Dec14 140410 126.01 126.01 126.01 126.01 +0.29      
Total Volume and Open Interest 401,419 964,161 -19,399
3-Mth Euribor(EUREX)
Jun14 140410 99.720 99.720 99.720 99.720 +0.010 0 1,609 +0
Sep14 140410 99.740 99.740 99.740 99.740 +0.010 0 4,397 +0
Dec14 140410 99.730 99.730 99.730 99.730 +0.015 0 2,529 +0
Total Volume and Open Interest 1 30,239 -1
Long Gilt(LIFFE)
Jun14 140410 110~13 110~24 110~10 110~22 +0~25 149,789 355,654 +3,846
Sep14 140410 109~27 109~27 109~27 109~27 +0~25      
Total Volume and Open Interest 149,789 355,654 +3,846
3-Mth Short Sterling(LIFFE)
Jun14 140410 99.46 99.47 99.46 99.47 +0.01 16,191 401,918 -418
Sep14 140410 99.41 99.42 99.40 99.42 +0.01 44,568 467,689 -546
Dec14 140410 99.28 99.30 99.27 99.29 +0.02 48,765 373,455 -194
Mar15 140410 99.09 99.12 99.06 99.11 +0.04 74,746 317,652 +2,509
Jun15 140410 98.88 98.92 98.88 98.90 +0.05 71,913 327,257 +7,806
Sep15 140410 98.67 98.71 98.66 98.69 +0.06 79,268 266,882 +1,573
Total Volume and Open Interest 597,477 3,313,369 +11,407
3-Mth Euribor(LIFFE)
Jun14 140410 99.710 99.720 99.705 99.720 +0.010 28,875 545,752 +13,096
Sep14 140410 99.730 99.740 99.730 99.740 +0.010 28,176 432,973 +4,002
Dec14 140410 99.715 99.730 99.715 99.730 +0.015 34,495 391,321 -549
Total Volume and Open Interest 318,115 3,642,691 +13,802
3-Mth Aus T-Bills(SFE)
Jun14 140410 97.36 97.36 97.34 97.35 -0.01 29,983 165,589 -679
Sep14 140410 97.32 97.33 97.30 97.31 -0.02 15,131 201,067 +1,591
Dec14 140410 97.24 97.26 97.21 97.23 -0.02 12,024 160,005 -541
Mar15 140410 97.13 97.15 97.08 97.10 -0.04 11,852 119,996 +1,415
Jun15 140410 96.97 97.00 96.93 96.95 -0.03 5,559 88,381 +254
Sep15 140410 96.80 96.83 96.76 96.78 -0.03 5,993 58,984 +1,532
Dec15 140410 96.66 96.68 96.60 96.63 -0.03 2,083 34,747 +944
Mar16 140410 96.52 96.55 96.47 96.50 -0.03 1,118 15,388 -840
Jun16 140410 96.42 96.42 96.32 96.36 -0.03 101 3,108 +100
Sep16 140410 96.23 96.23 96.23 96.23 -0.03 52 711 +0
Total Volume and Open Interest 83,900 848,489 +3,780
10-Year Aus T-Bonds(SFE)
Jun14 140410 95.92 95.95 95.89 95.94 +0.01 73,893 569,358 -6,346
Sep14 140410 95.94 95.94 95.94 95.94 +0.01      
Total Volume and Open Interest 73,893 569,358 -6,346
3-Year Aus T-Bonds(SFE)
Jun14 140410 96.96 96.98 96.91 96.94 -0.03 113,618 592,743 -40,478
Sep14 140410 96.94 96.94 96.94 96.94 -0.03      
Total Volume and Open Interest 113,618 592,743 -40,478
Gold(CMX)
Apr14 140410 1311.8 1323.8 1311.2 1320.1 +14.6 264 1,021 -27
Jun14 140410 1311.9 1324.9 1311.0 1320.5 +14.6 119,225 231,400 +597
Aug14 140410 1312.0 1324.8 1312.0 1320.7 +14.6 3,100 33,515 +633
Oct14 140410 1313.8 1323.7 1313.8 1321.1 +14.7 149 8,367 -65
Dec14 140410 1313.7 1325.2 1313.0 1321.5 +14.6 1,172 26,265 +321
Feb15 140410 1322.0 1322.0 1322.0 1322.0 +14.6 968 4,192 +347
Apr15 140410 1322.6 1322.6 1322.6 1322.6 +14.6 795 5,830 +545
Jun15 140410 1323.4 1323.4 1323.4 1323.4 +14.5 352 9,943 +165
Aug15 140410 1324.4 1324.4 1324.4 1324.4 +14.5 25 6,213 -25
Oct15 140410 1325.5 1325.5 1325.5 1325.5 +14.4 2 430 +2
Dec15 140410 1322.6 1326.9 1322.6 1326.9 +14.2 146 11,647 -52
Feb16 140410 1328.6 1328.6 1328.6 1328.6 +14.0 500 500 +500
Total Volume and Open Interest 129,368 365,400 +2,465
Silver(CMX)
May14 140410 1986.0 2040.0 1986.0 2009.1 +32.1 47,573 79,411 -5,706
Jul14 140410 1989.0 2043.0 1989.0 2012.5 +32.2 22,691 38,731 +9,478
Sep14 140410 2024.5 2040.0 2015.0 2015.7 +32.3 4,256 6,715 +273
Dec14 140410 2003.0 2047.0 2003.0 2019.7 +32.3 5,541 14,915 -2,326
Mar15 140410 2022.8 2022.8 2022.8 2022.8 +32.3 153 2,494 +10
May15 140410 2007.5 2024.9 2007.5 2024.9 +32.3 100 1,379 +50
Jul15 140410 2027.4 2027.4 2027.4 2027.4 +32.3 554 2,734 +295
Total Volume and Open Interest 81,781 159,316 +2,368
Platinum(NYMEX)
Apr14 140410 1460.9 1460.9 1458.0 1458.4 +21.4 27 178 -12
Jul14 140410 1442.9 1462.0 1441.2 1460.1 +21.2 5,870 65,390 +105
Oct14 140410 1450.0 1462.6 1450.0 1461.7 +21.3 27 1,271 +23
Jan15 140410 1463.4 1463.4 1463.4 1463.4 +21.3 0 57 +0
Total Volume and Open Interest 5,924 66,928 +116
Palladium(NYMEX)
Jun14 140410 782.55 794.50 779.90 792.30 +9.75 4,151 38,328 -483
Sep14 140410 781.30 795.00 781.30 792.95 +9.65 33 2,563 +23
Dec14 140410 793.80 793.80 793.80 793.80 +9.65 2 236 +2
Total Volume and Open Interest 4,188 41,129 -458
Copper(CMX)
May14 140410 304.20 305.00 302.15 304.50 +0.80 48,838 78,373 -7,068
Jul14 140410 303.00 303.70 300.70 303.40 +1.30 22,331 45,410 +924
Sep14 140410 302.90 303.65 300.90 303.40 +1.25 5,336 17,062 +2,743
Dec14 140410 303.60 304.00 301.60 303.65 +1.05 425 5,249 +203
Mar15 140410 302.10 303.80 302.10 303.80 +1.20 21 957 +12
Total Volume and Open Interest 77,586 153,322 -3,456
DJIA Index(CBOT)
Jun14 140410 16376 16376 16100 16110 -250 610 4,135 +478
Sep14 140410 16038 16288 16038 16038 -250 0 1 +0
Dec14 140410 15963 16213 15963 15963 -250      
Mar15 140410 15884 16134 15884 15884 -250      
Total Volume and Open Interest 610 4,136 +478
E-mini DJIA Index(CBOT)
Jun14 140410 16366 16384 16078 16110 -250 169,951 116,506 -3,447
Sep14 140410 16288 16288 16030 16038 -250 6 98 +4
Dec14 140410 15994 15994 15963 15963 -250 1 9 +0
Mar15 140410 15884 15884 15884 15884 -250      
Total Volume and Open Interest 169,958 116,613 -3,443
S & P 500(CME)
Jun14 140410 1865.70 1867.10 1823.50 1827.10 -37.70 4,275 121,098 +422
Sep14 140410 1845.80 1857.70 1816.50 1819.70 -37.80 0 2,441 -10
Dec14 140410 1812.20 1850.30 1809.10 1812.20 -37.90 0 333 +0
Mar15 140410 1805.60 1843.70 1802.50 1805.60 -37.90 198 393 +198
Total Volume and Open Interest 4,473 124,265 +610
S & P 500 E-Mini(Globex)
Jun14 140410 1865.75 1867.50 1823.75 1827.00 -37.75 1,854,828 2,752,796 -19,546
Sep14 140410 1858.25 1860.00 1816.75 1819.75 -37.75 4,614 6,767 -56
Total Volume and Open Interest 1,859,494 2,760,817 -19,585
NASDAQ 100(CME)
Jun14 140410 3593.50 3599.00 3468.00 3480.00 -111.00 295 14,822 -12
Sep14 140410 3473.00 3475.00 3470.00 3473.00 -111.00      
Dec14 140410 3466.80 3577.80 3466.80 3466.80 -111.00      
Total Volume and Open Interest 295 14,822 -12
NASDAQ 100 E-Mini(Globex)
Jun14 140410 3593.30 3599.50 3470.30 3480.00 -111.00 400,196 371,616 -7,005
Sep14 140410 3585.50 3589.00 3467.50 3473.00 -111.00 13 142 -6
Total Volume and Open Interest 400,209 371,802 -7,011
S & P Midcap 400(CME)
Jun14 140410 1360.50 1361.00 1331.40 1331.40 -29.10 223 925 +223
Sep14 140410 1329.40 1358.50 1329.40 1329.40 -29.10      
Dec14 140410 1326.30 1355.40 1326.30 1326.30 -29.10      
Total Volume and Open Interest 223 925 +223
Volatility Index(CBOE)
Apr14 140410 14.50 16.25 14.43 15.85 +1.35 65,467 114,179 -12,292
May14 140410 15.44 16.30 15.35 16.25 +0.80 49,271 110,285 +995
Jun14 140410 15.95 16.65 15.85 16.50 +0.50 22,308 41,545 +101
Jul14 140410 16.55 17.10 16.49 17.00 +0.40 10,371 35,579 -224
Total Volume and Open Interest 164,513 360,626 -8,438
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140410 14575 14585 14015 14070 -480 25,811 62,910 -34
Sep14 140410 14145 14145 14145 14145 -480 0 54 +0
Total Volume and Open Interest 25,811 62,964 -34
Nikkei 225(SGX)
Jun14 140410 14380 14530 14240 14285 -110 105,774 257,027 +7,479
Sep14 140410 14405 14405 14275 14275 -115 1 8,587 +1
Dec14 140410 14200 14200 14200 14200 -110 800 27,421 +0
Total Volume and Open Interest 108,953 320,594 +9,173
CAC 40(EURONEXT)
Apr14 140410 4453.5 4464.0 4360.0 4412.5 -29.0 132,456 295,694 +16,327
May14 140410 4391.5 4402.5 4306.5 4352.0 -29.5 500 1,617 -47
Jun14 140410 4361.0 4369.0 4270.5 4318.5 -29.0 334 26,995 +186
Total Volume and Open Interest 133,292 324,315 +16,466
Hang Seng Index(HKFE)
Apr14 140410 22876 23285 22738 23275 +409 57,361 94,814 +333
May14 140410 22686 23090 22555 23073 +390 818 2,943 +499
Jun14 140410 22513 22900 22400 22900 +402 242 7,396 +40
Total Volume and Open Interest 58,484 107,922 +881
DAX(EUREX)
Jun14 140410 9557.0 9601.0 9352.0 9464.5 -58.0 120,227 130,547 -1,283
Sep14 140410 9565.0 9601.0 9365.0 9473.0 -58.0 323 1,741 +44
Dec14 140410 9613.0 9613.0 9410.0 9482.5 -58.0 25 84 +25
Total Volume and Open Interest 120,575 132,372 -1,214
FT-SE 100(EURONEXT)
Jun14 140410 6610.50 6635.00 6513.00 6582.50 +6.50 111,872 553,372 -2,537
Sep14 140410 6556.50 6556.50 6534.50 6534.50 +7.00 5 386 +0
Dec14 140410 6508.50 6508.50 6508.50 6508.50 +7.50 0 135 +0
Total Volume and Open Interest 111,877 553,893 -2,537
SPI 200(SFE)
Jun14 140410 5461.0 5510.0 5460.0 5476.0 +12.0 20,991 218,204 -1,468
Sep14 140410 5435.0 5451.0 5431.0 5432.0 +11.0 50 2,132 +32
Dec14 140410 5432.0 5432.0 5432.0 5432.0 +11.0 30 2,016 -6
Total Volume and Open Interest 21,141 226,380 -1,390
FTSE MIB(ISE)
Jun14 140410 21535.00 21585.00 21115.00 21155.00 -257.00 38,062 63,493 -2,675
Sep14 140410 21460.00 21515.00 21065.00 21095.00 -260.00 150 369 -2
Dec14 140410 20948.00 20948.00 20948.00 20948.00 -260.00 0 1 +0
Total Volume and Open Interest 38,212 63,863 -2,677
KOSPI 200(KFE)
Jun14 140410 262.60 264.05 262.30 262.70 +0.30 182,993 113,122 +2,505
Sep14 140410 264.00 265.45 263.90 264.25 +0.40 58 1,646 +76
Dec14 140410 266.05 266.05 266.05 266.05 +0.30 1 445 +20
Total Volume and Open Interest 183,052 115,327 +2,661
GSCI(CME)
Apr14 140410 653.70 655.15 652.80 653.70 -0.30 2,696 4,629 -2,596
May14 140410 652.50 654.00 651.75 652.50 -0.30 2,332 4,233 +2,300
Jun14 140410 649.00 650.75 649.00 649.00 -0.50      
Total Volume and Open Interest 5,028 8,862 -296
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!!!