Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 11, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140411 1481.75 1482.25 1460.75 1463.00 -19.25 131,665 198,856 -9,985
Jul14 140411 1464.00 1465.25 1444.25 1447.25 -18.25 98,721 197,966 +13,219
Aug14 140411 1387.50 1388.75 1373.25 1379.00 -9.75 4,267 14,634 +799
Sep14 140411 1274.00 1275.00 1263.00 1267.75 -7.25 1,020 8,784 +139
Nov14 140411 1223.75 1224.00 1210.00 1214.75 -10.75 35,940 185,853 +4,044
Jan15 140411 1227.75 1230.75 1216.00 1220.25 -10.50 1,173 18,971 +192
Mar15 140411 1226.00 1235.00 1219.25 1224.75 -10.25 449 6,833 +16
May15 140411 1234.25 1238.75 1223.75 1228.75 -10.00 109 4,509 +4
Jul15 140411 1233.25 1243.75 1231.25 1234.25 -9.50 151 5,306 +92
Aug15 140411 1222.00 1222.00 1210.50 1210.50 -11.50 0 13 +0
Sep15 140411 1177.50 1189.00 1177.50 1177.50 -11.50 0 10 +0
Nov15 140411 1180.50 1181.50 1170.50 1173.25 -8.25 224 8,890 +78
Jan16 140411 1173.00 1181.25 1173.00 1173.00 -8.25 6 28 +0
Mar16 140411 1169.75 1178.00 1169.75 1169.75 -8.25 0 5 +0
Total Volume and Open Interest 273,738 650,780 +8,601
Soybean Meal(CBOT)
May14 140411 479.50 481.00 472.20 472.90 -6.60 55,668 108,616 -8,395
Jul14 140411 468.60 468.60 462.00 463.10 -5.50 39,758 100,682 +5,938
Aug14 140411 438.80 440.20 435.80 437.60 -2.40 2,885 18,676 +511
Sep14 140411 410.50 412.40 409.40 411.30 -0.70 773 7,565 +64
Oct14 140411 385.10 386.20 382.00 383.60 -2.60 1,125 10,262 -137
Dec14 140411 382.30 383.30 378.80 380.40 -2.90 10,373 56,856 +959
Jan15 140411 381.10 382.10 377.50 378.90 -3.20 599 5,324 +60
Mar15 140411 380.00 382.50 378.10 379.60 -2.90 182 6,593 +59
May15 140411 380.50 383.10 378.70 379.90 -3.20 112 3,617 +4
Jul15 140411 381.00 384.40 380.30 380.90 -3.50 120 3,233 +49
Total Volume and Open Interest 111,659 322,909 -850
Soybean Oil(CBOT)
May14 140411 42.46 42.46 41.87 42.10 -0.40 64,543 101,489 -7,455
Jul14 140411 42.55 42.59 42.01 42.26 -0.42 52,629 119,333 +7,483
Aug14 140411 42.29 42.38 41.84 42.08 -0.44 3,416 13,010 +377
Sep14 140411 42.13 42.13 41.59 41.87 -0.41 1,590 9,643 +81
Oct14 140411 41.72 41.88 41.21 41.50 -0.38 1,990 10,293 -104
Dec14 140411 41.79 41.86 41.33 41.63 -0.33 13,561 64,790 +1,157
Jan15 140411 41.90 42.06 41.48 41.73 -0.33 1,200 5,049 +126
Mar15 140411 41.69 42.20 41.63 41.91 -0.29 181 3,551 +5
May15 140411 41.97 42.33 41.76 42.07 -0.26 165 2,188 +85
Jul15 140411 42.11 42.48 41.94 42.27 -0.21 101 1,089 -7
Total Volume and Open Interest 139,468 331,783 +1,756
Canola(WCE)
May14 140411 468.1 468.1 460.3 461.0 -8.5 13,540 53,162 -1,571
Jul14 140411 477.5 478.2 469.5 470.1 -8.9 9,950 81,271 -500
Nov14 140411 492.3 493.0 483.6 484.6 -9.4 7,495 76,477 +339
Jan15 140411 499.3 499.3 491.5 491.6 -9.4 739 15,640 +221
Mar15 140411 505.8 505.8 498.3 498.3 -9.5 183 4,254 +94
Total Volume and Open Interest 31,977 233,112 -1,438
Corn(CBOT)
May14 140411 499.00 505.25 497.50 498.50 -2.75 266,121 382,915 -34,311
Jul14 140411 505.00 511.00 503.50 504.50 -2.75 231,823 393,110 +27,839
Sep14 140411 505.25 509.75 501.50 502.50 -4.50 46,958 149,413 +9,088
Dec14 140411 503.25 507.50 498.50 499.25 -5.75 83,887 366,593 +2,872
Mar15 140411 510.75 514.75 506.25 507.00 -5.50 4,586 51,783 +910
May15 140411 516.00 519.50 511.75 512.50 -5.00 1,330 9,312 +321
Jul15 140411 522.00 522.00 516.75 516.75 -4.75 1,262 11,868 +445
Sep15 140411 508.00 508.00 503.00 503.00 -4.00 99 1,219 +3
Dec15 140411 497.75 500.00 493.25 495.00 -4.25 3,865 35,822 +555
Mar16 140411 501.00 505.00 498.50 501.00 -4.00 13 424 +9
Total Volume and Open Interest 639,980 1,404,957 +7,739
Wheat(CBOT)
May14 140411 662.25 666.75 656.25 660.25 -2.00 96,035 121,940 -12,606
Jul14 140411 672.00 674.25 663.75 668.25 -1.75 75,666 147,152 +12,549
Sep14 140411 682.50 683.50 674.00 678.00 -1.75 14,711 41,241 +3,120
Dec14 140411 698.00 698.00 687.50 691.75 -2.00 14,383 50,150 +453
Mar15 140411 703.25 707.75 700.50 704.25 -1.75 1,897 13,677 +558
May15 140411 712.50 714.50 710.50 712.25 -1.25 196 1,178 +50
Total Volume and Open Interest 203,301 381,444 +4,207
Wheat(KCBT)
May14 140411 725.00 727.25 717.00 719.50 -3.00 17,584 41,176 -5,207
Jul14 140411 729.00 733.50 723.25 726.00 -3.00 18,006 61,016 +3,395
Sep14 140411 739.75 741.00 731.50 734.50 -3.00 3,282 16,370 +729
Dec14 140411 750.75 752.00 743.00 745.25 -3.50 3,613 23,810 +843
Mar15 140411 751.25 757.00 749.75 750.50 -3.50 99 2,012 -15
May15 140411 754.75 754.75 751.25 751.75 -2.00 19 196 +4
Total Volume and Open Interest 42,715 145,969 -214
Wheat(MGE)
May14 140411 705.00 707.75 701.00 701.75 +0.75 3,934 17,992 -1,191
Jul14 140411 708.00 715.00 706.50 709.50 +1.75 4,212 25,128 +1,558
Sep14 140411 715.00 719.50 713.50 715.50 +0.75 1,739 12,915 +247
Dec14 140411 727.75 731.25 725.00 726.50 +0.50 1,017 12,158 +414
Mar15 140411 740.00 740.00 733.00 735.25 -1.00 120 3,750 +20
Total Volume and Open Interest 11,062 72,432 +1,071
Oats(CBOT)
May14 140411 404.00 411.00 400.00 403.50 -1.50 378 3,344 -134
Jul14 140411 355.50 363.25 351.50 355.50 -0.75 206 3,347 +118
Sep14 140411 347.75 347.75 343.25 343.25 -3.25 0 123 +0
Dec14 140411 335.75 338.00 331.25 331.25 -4.50 79 1,934 +60
Total Volume and Open Interest 673 8,816 +51
Rough Rice(CBOT)
May14 140411 15.58 15.73 15.53 15.65 +0.02 848 4,573 -306
Jul14 140411 15.59 15.70 15.58 15.64 +0.04 868 2,794 +538
Sep14 140411 14.36 14.39 14.33 14.39 +0.05 36 1,279 +13
Nov14 140411 14.35 14.40 14.35 14.40 +0.04 2 362 +2
Total Volume and Open Interest 1,754 9,009 +247
Live Cattle(CME)
Apr14 140411 144.100 145.200 144.035 144.850 +0.850 3,240 24,824 -878
Jun14 140411 135.450 136.350 135.285 135.785 +0.585 16,454 181,523 +490
Aug14 140411 133.250 134.075 133.075 133.785 +0.655 8,677 74,876 +343
Oct14 140411 138.050 138.550 137.800 138.235 +0.200 3,874 40,591 +445
Dec14 140411 140.500 140.785 140.100 140.185 -0.215 2,159 21,961 +201
Feb15 140411 141.400 141.685 141.100 141.150 -0.230 440 7,195 +101
Total Volume and Open Interest 35,049 354,866 +776
Feeder Cattle(CME)
Apr14 140411 178.485 179.700 178.080 179.500 +1.215 1,043 3,246 -392
May14 140411 179.800 180.500 179.200 180.080 +0.395 2,910 17,874 -408
Aug14 140411 181.950 182.830 181.500 182.485 +0.550 2,687 18,339 +743
Sep14 140411 181.830 182.500 181.350 182.300 +0.450 676 2,852 +99
Oct14 140411 181.350 181.935 180.900 181.735 +0.300 428 2,742 +141
Nov14 140411 180.950 181.735 180.485 181.700 +0.665 183 1,398 +42
Jan15 140411 177.300 178.000 177.200 177.800 +0.800 26 451 +17
Total Volume and Open Interest 7,959 46,977 +247
Lean Hogs(CME)
Apr14 140411 124.385 125.000 124.330 124.930 -0.250 9,722 17,200 -2,060
May14 140411 119.035 120.750 118.900 120.600 -0.035 810 4,002 -76
Jun14 140411 120.500 121.800 119.785 121.230 +0.080 24,980 98,366 +1,092
Jul14 140411 117.000 118.230 116.500 117.550 +0.250 6,727 26,862 +511
Aug14 140411 116.330 117.550 116.000 116.600 +0.100 13,508 40,688 +1
Oct14 140411 98.150 99.680 97.930 99.400 +0.650 9,009 38,802 +490
Dec14 140411 88.500 89.450 87.950 89.450 +0.800 3,751 28,857 +97
Feb15 140411 85.400 86.600 85.400 86.550 +0.550 350 10,121 +44
Total Volume and Open Interest 69,016 272,443 +152
Class III Milk(CME)
Apr14 140411 23.96 24.04 23.95 24.02 +0.06 114 4,931 -81
May14 140411 21.22 21.64 21.22 21.50 +0.28 307 4,665 +57
Jun14 140411 19.99 20.12 19.90 20.05 +0.14 220 4,234 +106
Jul14 140411 19.65 19.70 19.50 19.55 -0.05 231 2,943 +125
Aug14 140411 19.51 19.58 19.36 19.45 -0.10 28 2,361 +9
Total Volume and Open Interest 1,122 27,960 +349
Cocoa(ICE)
May14 140411 2972 3000 2964 2987 +17 22,024 22,678 -9,680
Jul14 140411 2985 3015 2977 2999 +14 27,720 101,796 +10,383
Sep14 140411 2996 3024 2990 3011 +15 4,987 32,951 +2,297
Dec14 140411 3000 3026 2998 3017 +18 1,610 29,925 +687
Mar15 140411 3023 3024 3000 3023 +21 1,373 16,880 +1,005
May15 140411 3012 3016 3011 3016 +21 4 3,461 +4
Jul15 140411 3000 3006 3000 3006 +21 10 1,747 +10
Total Volume and Open Interest 57,728 210,342 +4,706
Coffee "C"(ICE)
May14 140411 206.00 208.65 199.85 201.20 -4.90 22,761 44,515 -6,814
Jul14 140411 207.20 210.90 202.20 203.55 -4.85 17,338 58,476 +3,535
Sep14 140411 210.35 212.80 204.25 205.60 -4.80 6,577 22,719 +34
Dec14 140411 212.50 215.15 206.85 208.10 -4.70 2,069 17,986 +71
Mar15 140411 215.00 217.15 209.20 210.25 -4.75 649 9,363 -44
May15 140411 215.25 217.45 209.65 210.75 -4.75 184 3,397 +24
Total Volume and Open Interest 50,015 164,170 -3,059
Orange Juice(ICE)
May14 140411 163.00 166.80 163.00 165.00 +1.15 2,243 10,652 +317
Jul14 140411 161.90 164.00 161.90 163.00 +1.10 740 5,596 +302
Sep14 140411 161.00 161.50 159.80 161.00 +1.20 54 881 +23
Nov14 140411 160.75 161.25 160.05 161.00 +1.35 11 473 +6
Jan15 140411 159.70 161.00 159.70 161.00 +1.35 4 99 +4
Mar15 140411 161.10 161.10 161.10 161.10 +1.40      
Total Volume and Open Interest 3,052 17,701 +652
Sugar #11(ICE)
May14 140411 17.19 17.19 16.78 16.80 -0.28 78,004 212,371 -14,361
Jul14 140411 17.74 17.79 17.42 17.46 -0.22 65,826 286,980 +22,407
Oct14 140411 18.29 18.33 17.99 18.07 -0.17 19,687 137,735 +2,624
Mar15 140411 18.95 19.03 18.69 18.80 -0.14 6,561 88,420 +1,481
May15 140411 18.82 18.89 18.60 18.68 -0.12 973 21,065 -199
Jul15 140411 18.65 18.73 18.46 18.51 -0.13 278 19,434 +55
Oct15 140411 18.77 18.83 18.57 18.63 -0.12 80 15,618 +8
Mar16 140411 19.08 19.08 18.96 18.96 -0.12 41 9,623 +9
Total Volume and Open Interest 171,450 798,663 +12,024
London Cocoa(LCE)
May14 140411 1864 1879 1861 1876 +14 5,485 77,168 +1,533
Jul14 140411 1870 1889 1868 1884 +15 4,495 66,145 -642
Sep14 140411 1871 1888 1869 1884 +14 3,156 37,745 +163
Dec14 140411 1863 1878 1861 1876 +15 2,204 44,058 +109
Mar15 140411 1859 1868 1851 1866 +15 888 48,297 +403
May15 140411 1841 1858 1841 1858 +16 10 9,211 -175
Jul15 140411 1836 1852 1836 1852 +16 13 652 +251
Total Volume and Open Interest 16,257 284,106 +1,646
London Sugar(LCE)
Aug14 140411 469.70 470.30 461.60 465.90 -4.40 4,369 31,202 +1,656
Oct14 140411 478.30 478.90 470.90 474.80 -4.30 1,166 16,932 +407
Dec14 140411 488.70 489.00 481.40 485.10 -4.30 497 6,918 -71
Mar15 140411 495.00 497.00 493.00 496.60 -3.40 428 5,599 +26
May15 140411 502.00 502.00 497.70 501.20 -2.80 40 2,139 +0
Total Volume and Open Interest 11,642 79,155 -327
Cotton(ICE)
May14 140411 89.02 90.01 88.63 89.02 unch 23,679 60,488 -10,066
Jul14 140411 90.29 91.30 90.02 90.45 +0.16 16,825 72,530 +8,177
Oct14 140411 81.84 81.84 81.84 81.84 +0.39 0 74 +0
Dec14 140411 80.77 81.65 80.70 81.47 +0.63 3,045 45,776 +1,280
Mar15 140411 80.70 81.38 80.55 81.28 +0.60 81 3,450 +48
May15 140411 80.95 81.37 80.70 81.37 +0.56 3 290 -1
Total Volume and Open Interest 43,642 183,613 -555
Lumber(CME)
May14 140411 331.9 332.0 325.9 328.3 -4.9 809 2,823 -217
Jul14 140411 326.6 327.9 321.5 322.0 -7.3 394 2,046 +106
Sep14 140411 332.4 335.0 329.4 335.0 -4.4 81 198 +48
Nov14 140411 327.0 331.3 322.0 328.0 -4.0 1 74 +0
Total Volume and Open Interest 1,285 5,142 -63
Crude Oil(NYM)
May14 140411 103.34 104.44 103.01 103.74 +0.34 324,660 225,377 -22,779
Jun14 140411 102.31 103.23 102.01 102.62 +0.24 187,751 283,716 +17,923
Jul14 140411 101.37 102.09 101.03 101.56 +0.17 80,007 142,836 +7,913
Aug14 140411 100.22 101.00 100.06 100.51 +0.14 36,176 78,367 +2,474
Sep14 140411 99.19 99.91 99.00 99.49 +0.12 36,664 93,860 +644
Oct14 140411 98.28 98.81 98.14 98.48 +0.10 10,800 56,538 +679
Nov14 140411 97.19 97.86 97.19 97.51 +0.07 9,789 40,487 -302
Dec14 140411 96.38 96.96 96.17 96.59 +0.05 56,054 206,468 +3,303
Jan15 140411 95.48 95.87 95.44 95.64 +0.04 5,035 46,981 +437
Feb15 140411 94.64 94.93 94.51 94.71 +0.03 1,882 26,181 +394
Mar15 140411 93.80 94.08 93.67 93.87 +0.03 3,748 39,188 +671
Apr15 140411 93.07 93.29 93.04 93.10 +0.01 612 17,123 -33
May15 140411 92.54 92.54 92.11 92.45 unch 707 17,791 +316
Jun15 140411 91.80 92.03 91.60 91.85 -0.01 9,809 55,884 +1,244
Jul15 140411 91.14 91.14 91.14 91.14 -0.03 595 18,260 +20
Aug15 140411 90.49 90.49 90.49 90.49 -0.04 223 12,618 +77
Total Volume and Open Interest 789,212 1,671,646 +16,174
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140411 103.350 104.425 103.000 103.750 +0.350 6,198 3,257 +403
Jun14 140411 102.375 103.200 102.050 102.625 +0.250 493 1,495 +183
Jul14 140411 101.175 102.000 101.175 101.550 +0.150 196 765 -24
Aug14 140411 100.500 100.500 100.500 100.500 +0.125 101 513 +99
Sep14 140411 99.500 99.500 99.500 99.500 +0.125 2 75 -2
Oct14 140411 98.475 98.475 98.475 98.475 +0.100 6 334 -2
Nov14 140411 97.500 97.500 97.500 97.500 +0.050 6 116 +2
Dec14 140411 96.775 96.775 96.600 96.600 +0.050 3 208 +2
Jan15 140411 95.650 95.650 95.650 95.650 +0.050 0 1 +0
Total Volume and Open Interest 7,005 6,843 +661
Heating Oil(NYM)
May14 140411 293.50 295.15 292.92 293.32 -0.58 46,249 66,033 -3,268
Jun14 140411 293.46 294.47 292.22 292.70 -0.66 28,412 48,991 +2,545
Jul14 140411 292.98 294.21 291.94 292.43 -0.76 15,511 29,644 +4,002
Aug14 140411 292.74 293.84 291.68 292.18 -0.85 7,028 16,595 +1,348
Sep14 140411 292.43 293.75 291.89 292.10 -0.87 4,712 16,270 +1,093
Oct14 140411 292.27 293.44 291.48 291.95 -0.83 1,544 7,161 +308
Nov14 140411 292.11 293.33 291.61 291.79 -0.76 1,127 6,329 -108
Dec14 140411 292.27 293.12 291.30 291.60 -0.68 5,397 28,329 -144
Jan15 140411 291.59 292.79 291.33 291.39 -0.63 1,152 6,979 -348
Feb15 140411 291.32 291.87 290.44 290.44 -0.66 164 2,936 -10
Mar15 140411 290.43 290.43 288.95 288.95 -0.70 110 3,476 +31
Apr15 140411 288.16 288.16 287.20 287.20 -0.76 80 2,285 +7
May15 140411 285.87 285.87 285.87 285.87 -0.80 85 1,927 +4
Jun15 140411 285.20 285.20 284.60 284.60 -0.82 1,444 6,809 +442
Total Volume and Open Interest 113,211 253,210 +5,959
Gasoline(NYMEX)
May14 140411 300.69 303.81 299.53 301.44 +0.65 79,514 88,896 -6,360
Jun14 140411 297.65 299.54 296.14 297.62 +0.08 60,215 75,256 +6,420
Jul14 140411 293.51 295.12 292.28 293.58 -0.19 30,276 42,581 +1,210
Aug14 140411 289.01 290.76 288.37 289.48 -0.20 21,110 27,220 +1,688
Sep14 140411 285.03 286.04 284.12 285.03 -0.14 20,065 22,680 +750
Oct14 140411 268.06 269.70 268.05 268.81 -0.26 7,811 15,378 +2,665
Nov14 140411 264.12 265.17 263.90 264.69 -0.05 3,322 8,586 +822
Dec14 140411 261.70 262.47 260.54 261.83 +0.07 3,524 15,663 +1,237
Jan15 140411 259.96 260.18 259.94 260.18 +0.05 478 4,235 +134
Feb15 140411 259.49 260.14 259.21 259.65 -0.18 336 1,117 +135
Total Volume and Open Interest 226,938 305,152 +8,857
e-miNY RBOB Gasoline(NYM)
May14 140411 301.40 301.44 301.40 301.40 +0.60 0 1 +0
Jun14 140411 297.60 297.62 297.60 297.60 +0.10      
Jul14 140411 293.60 293.60 293.58 293.60 -0.20      
Aug14 140411 289.50 289.50 289.48 289.50 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140411 4.635 4.673 4.605 4.620 -0.035 128,928 200,295 -22,041
Jun14 140411 4.651 4.688 4.620 4.635 -0.036 68,685 104,144 +7,851
Jul14 140411 4.684 4.724 4.657 4.673 -0.036 50,131 144,216 +9,031
Aug14 140411 4.681 4.716 4.663 4.670 -0.034 10,600 54,782 -961
Sep14 140411 4.665 4.689 4.633 4.644 -0.034 14,284 44,369 +2,409
Oct14 140411 4.670 4.693 4.638 4.651 -0.033 16,736 120,956 +770
Nov14 140411 4.730 4.730 4.685 4.693 -0.028 3,969 38,569 -269
Dec14 140411 4.838 4.838 4.783 4.799 -0.025 2,975 55,410 -179
Jan15 140411 4.910 4.911 4.862 4.874 -0.027 6,640 65,910 +809
Feb15 140411 4.855 4.860 4.813 4.828 -0.020 1,192 27,084 +362
Mar15 140411 4.721 4.731 4.695 4.710 -0.019 3,876 47,985 -131
Apr15 140411 4.211 4.215 4.183 4.208 -0.001 5,742 61,976 +1,616
May15 140411 4.160 4.161 4.137 4.160 -0.001 2,100 21,091 +1,423
Jun15 140411 4.172 4.176 4.152 4.173 +0.001 256 14,700 +27
Jul15 140411 4.189 4.199 4.174 4.195 +0.001 223 7,989 +59
Aug15 140411 4.175 4.194 4.166 4.187 +0.001 156 11,854 +18
Total Volume and Open Interest 323,092 1,116,725 +3,497
Brent Crude Oil(ICE)
May14 140411 107.35 107.87 106.98 107.33 -0.13 144,718 114,034 -11,923
Jun14 140411 107.45 107.92 107.06 107.40 -0.12 181,647 274,458 -7,301
Jul14 140411 107.19 107.74 106.94 107.26 -0.14 68,899 173,234 +9,367
Aug14 140411 106.90 107.34 106.63 106.90 -0.14 39,177 110,975 +2,587
Sep14 140411 106.37 106.77 106.09 106.36 -0.14 27,835 119,714 +3,613
Oct14 140411 105.83 106.23 105.60 105.86 -0.13 13,298 62,860 +1,221
Nov14 140411 105.38 105.72 105.13 105.38 -0.13 10,035 44,231 +1,846
Dec14 140411 104.87 105.25 104.66 104.92 -0.12 60,323 183,284 +817
Jan15 140411 104.40 104.82 104.31 104.52 -0.10 2,980 35,060 +311
Feb15 140411 104.14 104.36 104.03 104.15 -0.09 1,230 23,009 +76
Mar15 140411 103.85 103.85 103.80 103.80 -0.09 2,663 30,952 +264
Apr15 140411 103.43 103.43 103.43 103.43 -0.12 425 16,675 -3
May15 140411 103.01 103.01 103.01 103.01 -0.16 434 13,919 +82
Jun15 140411 102.75 102.80 102.42 102.58 -0.18 10,876 67,835 +475
Total Volume and Open Interest 592,519 1,524,717 +3,196
Gas Oil(ICE)
May14 140411 904.00 906.50 900.00 904.00 +1.75 94,694 97,280 -871
Jun14 140411 901.50 904.75 898.25 902.50 +1.00 62,184 118,224 +2,340
Jul14 140411 898.75 903.00 896.75 901.25 +0.75 18,115 37,024 +2,595
Aug14 140411 899.00 901.50 896.00 900.25 +0.25 12,037 31,657 +784
Sep14 140411 899.00 901.25 895.50 899.75 +0.25 9,619 37,273 +1,230
Oct14 140411 898.50 900.00 894.75 899.00 +0.25 3,316 23,483 +636
Nov14 140411 896.00 899.00 895.25 897.75 +0.25 2,167 20,333 -225
Dec14 140411 895.00 897.50 891.75 896.00 +0.25 14,153 72,648 +2,651
Jan15 140411 891.25 894.00 891.25 893.25 +0.25 742 12,496 +176
Total Volume and Open Interest 242,785 456,894 -26
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140411 2.407 2.429 2.350 2.385 -0.013 177 1,140 -49
Jun14 140411 2.250 2.250 2.198 2.227 +0.003 267 1,215 -30
Jul14 140411 2.167 2.167 2.148 2.148 +0.003 113 960 -26
Aug14 140411 2.090 2.090 2.080 2.080 -0.014 62 948 +6
Sep14 140411 2.030 2.030 2.030 2.030 -0.007 52 582 +18
Oct14 140411 1.975 1.984 1.975 1.983 +0.012 19 512 +4
Nov14 140411 1.933 1.933 1.933 1.933 -0.008 28 309 -2
Total Volume and Open Interest 746 6,399 -77
WTI Crude Oil(ICE)
May14 140411 103.25 104.44 103.02 103.74 +0.34 45,580 60,506 -1,859
Jun14 140411 102.14 103.21 102.02 102.62 +0.24 43,164 112,351 +4,744
Jul14 140411 101.04 102.08 101.04 101.56 +0.17 16,434 33,213 +2,822
Aug14 140411 100.14 100.99 100.14 100.51 +0.14 7,580 19,894 +827
Sep14 140411 99.22 99.92 99.21 99.49 +0.12 7,280 30,015 -51
Oct14 140411 98.31 98.80 98.31 98.48 +0.10 3,359 11,668 +258
Nov14 140411 97.50 97.80 97.50 97.51 +0.07 1,321 11,831 +31
Dec14 140411 96.35 96.94 96.30 96.59 +0.05 13,474 94,395 +1,329
Jan15 140411 95.64 95.64 95.64 95.64 +0.04 668 8,829 -44
Feb15 140411 94.71 94.71 94.71 94.71 +0.03 380 2,983 +103
Mar15 140411 93.87 93.87 93.87 93.87 +0.03 389 9,166 -45
Apr15 140411 93.10 93.10 93.10 93.10 +0.01 275 707 +2
May15 140411 92.45 92.45 92.45 92.45 unch 229 1,002 +24
Jun15 140411 91.98 91.98 91.85 91.85 -0.01 699 27,328 +193
Jul15 140411 91.14 91.14 91.14 91.14 -0.03 14 1,264 +8
Aug15 140411 90.49 90.49 90.49 90.49 -0.04 3 945 +1
Total Volume and Open Interest 147,382 559,373 +9,918
US Dollar Index(ICE)
Jun14 140411 79.480 79.630 79.430 79.522 +0.073 20,307 51,371 +1,536
Sep14 140411 79.595 79.905 79.580 79.662 +0.067 187 937 -41
Dec14 140411 79.770 79.820 79.770 79.802 +0.077 12 160 +1
Total Volume and Open Interest 20,508 52,486 +1,498
Australian Dollar(CME)
Jun14 140411 93.72 93.86 93.22 93.57 -0.27 65,306 97,913 +1,366
Sep14 140411 93.00 93.25 92.66 92.98 -0.27 180 367 +39
Dec14 140411 92.39 92.65 92.39 92.39 -0.26 0 10 +0
Total Volume and Open Interest 65,486 98,292 +1,405
British Pound(CME)
Jun14 140411 167.75 167.79 167.10 167.38 -0.41 77,408 228,630 +2,500
Sep14 140411 167.50 167.67 166.99 167.26 -0.41 309 487 +24
Dec14 140411 167.12 167.53 167.12 167.12 -0.41 208 79 +5
Total Volume and Open Interest 77,935 229,206 +2,539
Canadian Dollar(CME)
Jun14 140411 91.33 91.44 90.88 91.07 -0.35 51,390 114,012 +668
Sep14 140411 91.10 91.22 90.70 90.87 -0.35 235 4,388 +83
Dec14 140411 90.90 91.01 90.64 90.67 -0.34 38 2,072 +15
Mar15 140411 90.47 90.81 90.47 90.47 -0.34 5 434 +3
Total Volume and Open Interest 51,683 121,116 +780
Japanese Yen(CME)
Jun14 140411 98.60 98.73 98.19 98.48 -0.12 119,871 173,627 -7,419
Sep14 140411 98.63 98.70 98.32 98.53 -0.12 69 658 +27
Dec14 140411 98.61 98.72 98.60 98.60 -0.12 3 79 +0
Total Volume and Open Interest 119,943 174,422 -7,392
Swiss Franc(CME)
Jun14 140411 114.17 114.43 114.06 114.31 +0.12 26,836 45,161 +784
Sep14 140411 114.27 114.48 114.21 114.40 +0.12 35 245 +16
Dec14 140411 114.51 114.51 114.38 114.51 +0.13 0 142 +0
Total Volume and Open Interest 26,871 45,552 +800
EuroFX(CME)
Jun14 140411 138.85 139.03 138.61 138.85 -0.04 158,264 254,882 +1,572
Sep14 140411 138.84 139.01 138.68 138.83 -0.04 717 7,928 +371
Dec14 140411 139.00 139.00 138.83 138.83 -0.04 20 334 +9
Total Volume and Open Interest 159,006 263,394 +1,955
Mexican Peso(CME)
Apr14 140411 759.00 765.50 759.00 765.50 -1.00 0 115 +0
May14 140411 763.50 764.50 763.50 763.50 -1.00      
Total Volume and Open Interest 33,160 130,903 +572
Brazilian Real(CME)
May14 140411 449.00 452.00 447.80 448.80 -5.85 204 856 +78
Jun14 140411 446.05 448.05 444.40 445.15 -5.80 159 14,881 +88
Jul14 140411 441.65 447.25 440.95 441.65 -5.60 0 200 +0
Aug14 140411 437.85 443.50 437.85 437.85 -5.65      
Total Volume and Open Interest 363 22,450 +166
30-Year T-Bonds(CBOT)
Jun14 140411 134~040 134~280 134~030 134~250 +0~110 290,080 712,116 +2,653
Sep14 140411 133~310 134~010 133~190 133~310 +0~120 16 136 +5
Dec14 140411 133~310 133~310 133~190 133~310 +0~120      
Total Volume and Open Interest 290,096 712,252 +2,658
10-Year T-Notes(CBOT)
Jun14 140411 124~165 124~300 124~150 124~255 +0~030 1,259,609 2,561,064 -10,008
Sep14 140411 123~180 124~005 123~180 123~275 +0~040 695 1,441 +399
Dec14 140411 123~270 123~270 123~230 123~270 +0~040      
Total Volume and Open Interest 1,260,304 2,562,505 -9,609
5-Year T-Notes(CBOT)
Jun14 140411 119~204 119~274 119~184 119~250 +0~014 771,211 2,064,983 +19,893
Sep14 140411 119~032 119~036 118~300 118~314 +0~014 2,226 2,226 +2,210
Dec14 140411 118~314 118~314 118~300 118~314 +0~014      
Total Volume and Open Interest 773,437 2,067,209 +22,103
2 Year T-Notes(CBOT)
Jun14 140411 109~312 110~000 109~302 109~312 -0~002 276,911 1,064,030 +7,870
Sep14 140411 109~224 109~226 109~224 109~224 -0~002 381 1,979 +351
Dec14 140411 109~224 109~226 109~224 109~224 -0~002      
Total Volume and Open Interest 277,292 1,066,009 +8,221
Eurodollars(CME)
Jun14 140411 99.770 99.775 99.765 99.770 unch 132,032 752,661 +17,326
Sep14 140411 99.755 99.760 99.750 99.755 unch 144,562 714,339 +5,012
Dec14 140411 99.720 99.725 99.715 99.720 unch 205,599 837,288 +14,905
Mar15 140411 99.635 99.645 99.625 99.635 unch 250,755 1,005,064 +26,127
Jun15 140411 99.475 99.495 99.460 99.475 unch 299,513 1,000,249 +10,923
Sep15 140411 99.270 99.295 99.255 99.270 -0.005 275,604 959,499 +12,603
Dec15 140411 99.020 99.055 99.005 99.025 -0.005 361,056 1,218,286 -1,158
Mar16 140411 98.740 98.780 98.725 98.755 unch 258,171 848,086 -5,115
Jun16 140411 98.450 98.495 98.430 98.470 +0.005 306,158 788,503 +15,332
Sep16 140411 98.165 98.215 98.145 98.195 +0.010 190,091 445,518 +14,258
Dec16 140411 97.895 97.950 97.875 97.935 +0.015 294,359 589,365 +3,256
Mar17 140411 97.665 97.720 97.645 97.710 +0.020 159,994 412,856 +11,704
Jun17 140411 97.445 97.500 97.425 97.490 +0.020 91,114 253,444 +5,045
Sep17 140411 97.250 97.305 97.230 97.295 +0.020 66,701 183,637 +3,757
Dec17 140411 97.060 97.115 97.035 97.105 +0.025 77,408 202,593 +3,883
Mar18 140411 96.890 96.945 96.870 96.935 +0.025 52,576 125,046 +1,480
Jun18 140411 96.730 96.780 96.705 96.770 +0.025 33,682 121,362 +374
Sep18 140411 96.575 96.635 96.560 96.625 +0.025 17,884 52,437 -85
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140411 145~24 146~29 145~21 146~24 +0~20 81,962 481,759 +96
Sep14 140411 145~15 145~15 144~27 145~15 +0~20      
Dec14 140411 145~15 145~15 144~27 145~15 +0~20      
Total Volume and Open Interest 81,962 481,759 +96
30 Day Federal Funds(CBOT)
Apr14 140411 99.920 99.920 99.920 99.920 unch 756 26,055 +40
May14 140411 99.915 99.915 99.915 99.915 unch 430 20,272 +9
Jun14 140411 99.915 99.915 99.915 99.915 unch 481 25,872 +131
Jul14 140411 99.915 99.915 99.910 99.910 unch 258 22,606 +52
Aug14 140411 99.910 99.910 99.905 99.905 unch 1,079 17,181 -73
Sep14 140411 99.905 99.905 99.900 99.900 unch 1,977 15,992 +860
Total Volume and Open Interest 40,604 311,908 +1,038
3-Mth Euro-Yen(CME)
Jun14 140411 99.805 99.805 99.805 99.805 unch      
Sep14 140411 99.810 99.810 99.810 99.810 unch      
Dec14 140411 99.805 99.805 99.805 99.805 unch      
Mar15 140411 99.805 99.805 99.805 99.805 unch      
Jun15 140411 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140411 99.795 99.795 99.795 99.795 unch      
Dec15 140411 99.780 99.780 99.780 99.780 unch      
Mar16 140411 99.640 99.640 99.640 99.640 unch      
Jun16 140411 99.500 99.500 99.500 99.500 unch      
Sep16 140411 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140411 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140411 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140411 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140411 99.81 99.81 99.81 99.81 unch      
Jun15 140411 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140411 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140411 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140411 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140411 144.97 145.10 144.94 145.01 -0.01 1,084 17,688 +85
Sep14 140411 144.48 144.48 144.48 144.48 -0.01 0 4 +0
Dec14 140411 143.91 143.91 143.91 143.91 -0.01      
Total Volume and Open Interest 1,084 17,692 +85
Euro-Bund(EUREX)
Jun14 140411 143.79 144.32 143.72 144.08 +0.19 519,078 1,073,755 -965
Sep14 140411 142.97 143.04 142.91 142.91 +0.26 2 359 +1
Dec14 140411 141.48 141.48 141.48 141.48 +0.19 0 2 +0
Total Volume and Open Interest 519,080 1,074,116 -964
Euro-Bobl(EUREX)
Jun14 140411 125.49 125.74 125.43 125.62 +0.07 359,035 959,246 -4,909
Sep14 140411 126.08 126.08 126.08 126.08 +0.07 0 6 +0
Dec14 140411 126.08 126.08 126.08 126.08 +0.07      
Total Volume and Open Interest 359,035 959,252 -4,909
3-Mth Euribor(EUREX)
Jun14 140411 99.705 99.715 99.705 99.705 -0.015 0 1,609 +0
Sep14 140411 99.730 99.730 99.725 99.725 -0.015 0 4,397 +0
Dec14 140411 99.720 99.720 99.720 99.720 -0.010 0 2,529 +0
Total Volume and Open Interest 1 30,238 -1
Long Gilt(LIFFE)
Jun14 140411 110~20 110~30 110~15 110~24 +0~02 105,834 358,741 +3,087
Sep14 140411 109~29 109~29 109~29 109~29 +0~02      
Total Volume and Open Interest 105,834 358,741 +3,087
3-Mth Short Sterling(LIFFE)
Jun14 140411 99.46 99.47 99.45 99.47 unch 6,440 398,044 -3,874
Sep14 140411 99.41 99.43 99.41 99.43 +0.01 10,246 457,134 -10,555
Dec14 140411 99.29 99.31 99.28 99.30 +0.01 19,782 377,271 +3,816
Mar15 140411 99.10 99.14 99.10 99.13 +0.02 16,223 334,825 +17,173
Jun15 140411 98.90 98.94 98.90 98.93 +0.03 21,959 339,497 +12,240
Sep15 140411 98.69 98.73 98.68 98.71 +0.02 25,517 274,207 +7,325
Total Volume and Open Interest 185,725 3,359,629 +46,260
3-Mth Euribor(LIFFE)
Jun14 140411 99.715 99.725 99.700 99.705 -0.015 80,923 544,476 -1,276
Sep14 140411 99.740 99.740 99.720 99.725 -0.015 34,136 428,481 -4,492
Dec14 140411 99.730 99.730 99.710 99.720 -0.010 31,874 389,041 -2,280
Total Volume and Open Interest 460,111 3,637,470 -5,221
3-Mth Aus T-Bills(SFE)
Jun14 140411 97.35 97.36 97.34 97.36 +0.01 4,106 167,225 +1,636
Sep14 140411 97.31 97.32 97.30 97.32 +0.01 8,533 197,481 -3,586
Dec14 140411 97.22 97.24 97.21 97.24 +0.01 24,679 165,595 +5,590
Mar15 140411 97.10 97.13 97.09 97.12 +0.02 11,844 121,281 +1,285
Jun15 140411 96.95 96.98 96.93 96.98 +0.03 10,839 90,884 +2,503
Sep15 140411 96.78 96.82 96.77 96.81 +0.03 4,159 60,064 +1,080
Dec15 140411 96.64 96.67 96.63 96.67 +0.04 1,057 34,506 -241
Mar16 140411 96.52 96.54 96.50 96.54 +0.04 1,357 16,023 +635
Jun16 140411 96.37 96.41 96.37 96.41 +0.05 2 3,109 +1
Sep16 140411 96.29 96.29 96.29 96.29 +0.06 10 711 +0
Total Volume and Open Interest 66,586 857,392 +8,903
10-Year Aus T-Bonds(SFE)
Jun14 140411 95.95 96.00 95.93 95.98 +0.04 62,311 556,610 -12,748
Sep14 140411 95.98 95.98 95.98 95.98 +0.04      
Total Volume and Open Interest 62,311 556,610 -12,748
3-Year Aus T-Bonds(SFE)
Jun14 140411 96.94 96.98 96.92 96.98 +0.04 133,365 598,231 +5,488
Sep14 140411 96.98 96.98 96.98 96.98 +0.04      
Total Volume and Open Interest 133,365 598,231 +5,488
Gold(CMX)
Apr14 140411 1319.0 1322.8 1316.3 1318.7 -1.4 191 847 -174
Jun14 140411 1318.1 1324.2 1314.0 1319.0 -1.5 125,580 229,364 -2,036
Aug14 140411 1318.7 1323.3 1314.9 1319.2 -1.5 6,839 33,929 +414
Oct14 140411 1320.9 1320.9 1317.1 1319.6 -1.5 962 8,664 +297
Dec14 140411 1319.4 1325.0 1315.7 1320.0 -1.5 2,801 26,539 +274
Feb15 140411 1322.4 1322.5 1320.4 1320.5 -1.5 5 4,190 -2
Apr15 140411 1321.0 1321.0 1321.0 1321.0 -1.6 80 5,800 -30
Jun15 140411 1321.7 1321.7 1321.6 1321.6 -1.8 345 9,925 -18
Aug15 140411 1322.5 1322.5 1322.5 1322.5 -1.9 533 6,463 +250
Oct15 140411 1326.1 1326.1 1323.6 1323.6 -1.9 0 430 +0
Dec15 140411 1323.0 1329.0 1323.0 1324.9 -2.0 125 11,583 -64
Feb16 140411 1326.6 1326.6 1326.6 1326.6 -2.0 0 500 +0
Total Volume and Open Interest 139,138 364,183 -1,217
Silver(CMX)
May14 140411 2004.0 2013.0 1991.0 1994.6 -14.5 59,556 79,035 -376
Jul14 140411 2005.0 2016.0 1995.0 1997.9 -14.6 19,150 41,936 +3,205
Sep14 140411 2008.0 2010.0 1999.0 2001.1 -14.6 838 7,030 +315
Dec14 140411 2012.5 2018.5 2003.5 2005.1 -14.6 2,142 15,754 +839
Mar15 140411 2017.0 2017.0 2008.2 2008.2 -14.6 329 2,435 -59
May15 140411 2010.4 2010.4 2010.4 2010.4 -14.5 10 1,384 +5
Jul15 140411 2012.9 2012.9 2012.9 2012.9 -14.5 68 2,799 +65
Total Volume and Open Interest 83,334 162,988 +3,672
Platinum(NYMEX)
Apr14 140411 1460.3 1461.6 1457.1 1461.6 +3.2 9 179 +1
Jul14 140411 1457.5 1464.9 1451.7 1462.6 +2.5 4,748 65,598 +208
Oct14 140411 1460.0 1465.2 1458.1 1464.2 +2.5 57 1,311 +40
Jan15 140411 1465.9 1465.9 1465.9 1465.9 +2.5 0 57 +0
Total Volume and Open Interest 4,817 67,178 +250
Palladium(NYMEX)
Jun14 140411 791.55 812.50 785.15 806.80 +14.50 2,458 38,397 +69
Sep14 140411 789.75 811.00 789.10 807.40 +14.45 35 2,587 +24
Dec14 140411 791.30 808.00 791.30 808.00 +14.20 0 236 +0
Total Volume and Open Interest 2,493 41,222 +93
Copper(CMX)
May14 140411 303.85 308.00 302.60 304.15 -0.35 57,882 70,898 -7,475
Jul14 140411 302.75 306.65 301.55 303.20 -0.20 27,335 54,031 +8,621
Sep14 140411 302.55 306.50 301.75 303.40 unch 4,727 18,149 +1,087
Dec14 140411 303.50 305.60 303.30 303.80 +0.15 629 5,413 +164
Mar15 140411 305.25 306.50 303.95 303.95 +0.15 46 960 +3
Total Volume and Open Interest 91,431 155,706 +2,384
DJIA Index(CBOT)
Jun14 140411 16117 16147 15940 15981 -129 224 4,325 +190
Sep14 140411 15909 16038 15909 15909 -129 0 1 +0
Dec14 140411 15834 15963 15834 15834 -129      
Mar15 140411 15755 15884 15755 15755 -129      
Total Volume and Open Interest 224 4,326 +190
E-mini DJIA Index(CBOT)
Jun14 140411 16129 16147 15939 15981 -129 152,558 117,227 +721
Sep14 140411 15978 15998 15888 15909 -129 11 103 +5
Dec14 140411 15840 15840 15825 15834 -129 1 10 +1
Mar15 140411 15755 15755 15755 15755 -129      
Total Volume and Open Interest 152,570 117,340 +727
S & P 500(CME)
Jun14 140411 1829.50 1832.10 1808.00 1811.70 -15.40 6,071 120,813 -285
Sep14 140411 1810.80 1821.70 1801.70 1804.30 -15.40 2 2,449 +8
Dec14 140411 1806.00 1814.20 1794.20 1796.80 -15.40 155 483 +150
Mar15 140411 1789.60 1807.60 1787.60 1789.60 -16.00 0 393 +0
Total Volume and Open Interest 6,228 124,138 -127
S & P 500 E-Mini(Globex)
Jun14 140411 1829.50 1832.00 1807.25 1811.75 -15.25 1,414,210 2,740,044 -12,752
Sep14 140411 1819.50 1824.50 1800.25 1804.25 -15.50 3,431 6,839 +72
Total Volume and Open Interest 1,417,666 2,748,140 -12,677
NASDAQ 100(CME)
Jun14 140411 3483.00 3493.00 3433.00 3444.00 -36.00 805 15,268 +446
Sep14 140411 3437.00 3473.00 3437.00 3437.00 -36.00      
Dec14 140411 3430.80 3466.80 3430.80 3430.80 -36.00      
Total Volume and Open Interest 805 15,268 +446
NASDAQ 100 E-Mini(Globex)
Jun14 140411 3485.00 3493.80 3431.50 3444.00 -36.00 332,705 360,839 -10,777
Sep14 140411 3472.50 3481.00 3432.30 3437.00 -36.00 65 151 +9
Total Volume and Open Interest 332,770 361,034 -10,768
S & P Midcap 400(CME)
Jun14 140411 1320.50 1320.50 1315.80 1315.80 -15.60 0 925 +0
Sep14 140411 1313.80 1329.40 1313.80 1313.80 -15.60      
Dec14 140411 1310.70 1326.30 1310.70 1310.70 -15.60      
Total Volume and Open Interest 0 925 +0
Volatility Index(CBOE)
Apr14 140411 15.85 17.30 15.49 16.85 +1.00 52,094 102,881 -11,298
May14 140411 16.19 16.90 16.00 16.65 +0.40 57,130 115,967 +5,682
Jun14 140411 16.51 16.94 16.40 16.85 +0.35 20,217 44,414 +2,869
Jul14 140411 17.00 17.25 16.85 17.20 +0.20 14,794 36,437 +858
Total Volume and Open Interest 160,391 360,598 -28
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140411 14080 14125 13885 13935 -135 21,305 63,486 +576
Sep14 140411 14010 14145 14010 14010 -135 1 53 -1
Total Volume and Open Interest 21,306 63,539 +575
Nikkei 225(SGX)
Jun14 140411 14300 14325 13845 14025 -260 139,987 256,337 -690
Sep14 140411 14020 14020 14000 14020 -255 5 8,585 -2
Dec14 140411 13940 13940 13940 13940 -260 0 27,421 +0
Total Volume and Open Interest 146,561 322,823 +2,229
CAC 40(EURONEXT)
Apr14 140411 4375.0 4385.0 4332.0 4365.0 -47.5 87,970 297,152 +1,458
May14 140411 4313.5 4324.0 4274.0 4304.5 -47.5 3,259 1,815 +198
Jun14 140411 4281.5 4290.0 4240.0 4271.0 -47.5 1,147 26,646 -349
Total Volume and Open Interest 92,376 325,621 +1,306
Hang Seng Index(HKFE)
Apr14 140411 23257 23416 22938 22995 -280 64,379 97,338 +2,524
May14 140411 23050 23228 22750 22801 -272 1,423 3,642 +699
Jun14 140411 22859 23014 22580 22623 -277 226 7,436 +40
Total Volume and Open Interest 66,166 111,167 +3,245
DAX(EUREX)
Jun14 140411 9371.5 9408.0 9276.5 9323.5 -141.0 79,376 131,751 +1,204
Sep14 140411 9397.0 9412.0 9286.0 9332.0 -141.0 178 1,691 -50
Dec14 140411 9384.0 9384.0 9300.0 9341.5 -141.0 0 84 +0
Total Volume and Open Interest 79,554 133,526 +1,154
FT-SE 100(EURONEXT)
Jun14 140411 6523.50 6547.00 6475.00 6508.00 -74.50 92,976 549,211 -4,161
Sep14 140411 6460.00 6460.00 6460.00 6460.00 -74.50 0 391 +5
Dec14 140411 6434.00 6434.00 6434.00 6434.00 -74.50 0 135 +0
Total Volume and Open Interest 92,976 549,737 -4,156
SPI 200(SFE)
Jun14 140411 5482.0 5484.0 5408.0 5420.0 -56.0 38,198 228,379 +10,175
Sep14 140411 5400.0 5400.0 5376.0 5377.0 -55.0 10 2,142 +10
Dec14 140411 5377.0 5377.0 5377.0 5377.0 -55.0 11 2,027 +11
Total Volume and Open Interest 38,970 237,282 +10,902
FTSE MIB(ISE)
Jun14 140411 21030.00 21110.00 20765.00 20965.00 -190.00 26,988 63,998 +505
Sep14 140411 20920.00 21040.00 20705.00 20908.00 -187.00 27 379 +10
Dec14 140411 20761.00 20761.00 20761.00 20761.00 -187.00 0 1 +0
Total Volume and Open Interest 27,015 64,378 +515
KOSPI 200(KFE)
Jun14 140411 262.70 262.90 259.95 260.80 -1.90 134,059 113,444 +322
Sep14 140411 264.15 264.15 261.65 262.50 -1.75 276 2,031 +385
Dec14 140411 264.10 264.10 264.10 264.10 -1.95 0 451 +6
Total Volume and Open Interest 134,335 116,140 +813
GSCI(CME)
Apr14 140411 653.50 655.75 653.25 653.50 -0.20 1,609 3,277 -1,352
May14 140411 652.00 654.25 652.00 652.00 -0.50 1,738 5,922 +1,689
Jun14 140411 648.70 650.50 648.70 648.70 -0.30      
Total Volume and Open Interest 3,347 9,199 +337
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!!!