Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 14, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140414 1462.25 1478.00 1461.25 1476.25 +13.25 80,017 185,425 -13,431
Jul14 140414 1446.00 1464.50 1444.75 1463.50 +16.25 65,632 204,757 +6,791
Aug14 140414 1381.25 1392.75 1379.00 1392.25 +13.25 3,381 15,049 +415
Sep14 140414 1267.25 1277.25 1267.00 1277.00 +9.25 1,392 8,681 -103
Nov14 140414 1212.00 1221.50 1211.25 1220.00 +5.25 26,125 190,105 +4,252
Jan15 140414 1220.25 1226.00 1219.25 1225.25 +5.00 1,632 19,591 +620
Mar15 140414 1225.25 1230.25 1222.25 1229.50 +4.75 689 6,994 +161
May15 140414 1226.75 1233.75 1226.75 1233.75 +5.00 282 4,574 +65
Jul15 140414 1234.00 1240.00 1232.50 1239.50 +5.25 613 5,552 +246
Aug15 140414 1215.50 1215.50 1210.50 1215.50 +5.00 3 16 +3
Sep15 140414 1182.50 1182.50 1177.50 1182.50 +5.00 0 10 +0
Nov15 140414 1173.00 1180.00 1172.25 1179.50 +6.25 125 8,931 +41
Jan16 140414 1179.25 1179.25 1173.00 1179.25 +6.25 0 28 +0
Mar16 140414 1176.00 1176.00 1169.75 1176.00 +6.25 0 5 +0
Total Volume and Open Interest 179,901 649,842 -938
Soybean Meal(CBOT)
May14 140414 472.00 479.80 472.00 479.10 +6.20 42,417 99,879 -8,737
Jul14 140414 462.60 469.80 461.80 468.60 +5.50 32,480 109,060 +8,378
Aug14 140414 438.70 443.10 437.30 442.40 +4.80 2,713 19,083 +407
Sep14 140414 411.20 415.40 410.60 414.60 +3.30 1,640 7,589 +24
Oct14 140414 382.70 385.80 381.20 384.10 +0.50 1,119 10,201 -61
Dec14 140414 379.00 382.80 378.20 381.00 +0.60 10,398 58,491 +1,635
Jan15 140414 378.10 381.30 377.30 379.80 +0.90 514 5,350 +26
Mar15 140414 378.50 382.00 378.00 380.60 +1.00 755 6,720 +127
May15 140414 378.00 381.90 378.00 381.20 +1.30 416 3,651 +34
Jul15 140414 380.80 383.10 380.80 382.40 +1.50 498 3,484 +251
Total Volume and Open Interest 92,969 324,996 +2,087
Soybean Oil(CBOT)
May14 140414 42.25 42.34 42.04 42.26 +0.16 59,268 91,691 -9,798
Jul14 140414 42.38 42.53 42.20 42.46 +0.20 52,585 130,294 +10,961
Aug14 140414 42.28 42.32 42.04 42.29 +0.21 2,005 13,166 +156
Sep14 140414 42.01 42.10 41.78 42.08 +0.21 1,374 9,749 +106
Oct14 140414 41.57 41.75 41.41 41.71 +0.21 1,187 10,228 -65
Dec14 140414 41.68 41.90 41.47 41.82 +0.19 12,035 67,454 +2,664
Jan15 140414 41.98 41.98 41.63 41.91 +0.18 816 5,347 +298
Mar15 140414 42.15 42.15 41.77 42.11 +0.20 571 3,628 +77
May15 140414 42.19 42.26 41.94 42.26 +0.19 363 2,277 +89
Jul15 140414 42.27 42.42 42.22 42.42 +0.15 276 1,091 +2
Total Volume and Open Interest 130,537 336,286 +4,503
Canola(WCE)
May14 140414 459.9 470.5 459.6 464.0 +3.0 9,953 48,003 -5,159
Jul14 140414 470.0 479.5 468.9 473.0 +2.9 8,445 82,841 +1,570
Nov14 140414 483.5 489.3 483.5 487.3 +2.7 6,163 74,252 -2,225
Jan15 140414 494.5 495.9 492.7 494.2 +2.6 1,695 15,880 +240
Mar15 140414 501.5 501.5 501.0 501.0 +2.7 1,493 4,795 +541
Total Volume and Open Interest 28,471 228,442 -4,670
Corn(CBOT)
May14 140414 498.25 507.00 497.50 503.00 +4.50 152,750 353,193 -29,722
Jul14 140414 504.00 513.00 503.50 509.25 +4.75 133,956 419,288 +26,178
Sep14 140414 501.75 509.50 501.00 506.75 +4.25 35,549 159,400 +9,987
Dec14 140414 498.50 505.75 497.25 503.50 +4.25 39,675 370,723 +4,130
Mar15 140414 505.75 513.25 505.00 511.00 +4.00 1,247 51,910 +127
May15 140414 512.50 518.00 512.00 516.50 +4.00 324 9,348 +36
Jul15 140414 516.75 523.00 515.25 521.25 +4.50 492 12,001 +133
Sep15 140414 506.00 506.00 503.00 506.00 +3.00 47 1,241 +22
Dec15 140414 495.75 499.50 493.25 497.50 +2.50 923 36,014 +192
Mar16 140414 503.50 503.50 501.00 503.50 +2.50 11 431 +7
Total Volume and Open Interest 365,007 1,416,061 +11,104
Wheat(CBOT)
May14 140414 666.25 689.50 664.50 678.75 +18.50 77,610 109,989 -11,951
Jul14 140414 674.25 697.25 672.25 686.75 +18.50 59,706 156,120 +8,968
Sep14 140414 683.50 706.50 678.00 696.25 +18.25 12,537 43,701 +2,460
Dec14 140414 697.25 720.00 691.75 709.00 +17.25 11,778 50,924 +774
Mar15 140414 710.75 730.50 704.25 721.00 +16.75 1,412 14,039 +362
May15 140414 719.75 736.75 712.25 727.75 +15.50 142 1,208 +30
Total Volume and Open Interest 163,326 382,143 +699
Wheat(KCBT)
May14 140414 725.50 750.25 719.50 742.00 +22.50 14,419 36,028 -5,148
Jul14 140414 731.25 756.50 731.00 748.25 +22.25 15,190 63,929 +2,913
Sep14 140414 739.00 764.00 739.00 755.25 +20.75 1,392 16,362 -8
Dec14 140414 747.75 774.00 745.25 765.00 +19.75 1,924 23,862 +52
Mar15 140414 762.00 778.25 750.50 769.25 +18.75 580 2,005 -7
May15 140414 763.00 772.25 751.75 767.00 +15.25 31 208 +12
Total Volume and Open Interest 33,565 143,790 -2,179
Wheat(MGE)
May14 140414 707.25 729.50 704.50 717.25 +15.50 3,664 17,191 -801
Jul14 140414 714.50 738.00 713.00 725.75 +16.25 4,674 26,445 +1,317
Sep14 140414 716.25 743.75 716.25 731.75 +16.25 1,972 12,563 -352
Dec14 140414 728.25 754.75 728.25 743.25 +16.75 746 12,538 +380
Mar15 140414 738.50 762.00 738.50 751.00 +15.75 97 3,804 +54
Total Volume and Open Interest 11,183 73,058 +626
Oats(CBOT)
May14 140414 406.25 409.00 400.25 403.50 unch 593 3,200 -144
Jul14 140414 357.75 362.25 354.50 357.50 +2.00 167 3,421 +74
Sep14 140414 343.00 343.25 340.50 340.50 -2.75 5 123 +0
Dec14 140414 332.00 332.25 328.50 332.25 +1.00 58 1,958 +24
Total Volume and Open Interest 823 8,770 -46
Rough Rice(CBOT)
May14 140414 15.71 15.71 15.40 15.42 -0.23 479 4,312 -261
Jul14 140414 15.65 15.65 15.43 15.44 -0.20 353 2,978 +184
Sep14 140414 14.36 14.36 14.29 14.31 -0.07 7 1,279 +0
Nov14 140414 14.35 14.39 14.35 14.35 -0.05 0 362 +0
Total Volume and Open Interest 839 8,932 -77
Live Cattle(CME)
Apr14 140414 145.050 145.450 144.785 145.350 +0.500 3,716 23,396 -1,428
Jun14 140414 136.000 136.130 135.700 135.900 +0.115 16,043 180,464 -1,059
Aug14 140414 133.880 134.000 133.650 133.935 +0.150 6,029 74,931 +55
Oct14 140414 138.185 138.435 138.050 138.200 -0.035 4,363 41,218 +627
Dec14 140414 140.485 140.485 140.050 140.285 +0.100 2,032 21,754 -207
Feb15 140414 141.350 141.350 140.900 141.250 +0.100 740 7,667 +472
Total Volume and Open Interest 33,087 353,313 -1,553
Feeder Cattle(CME)
Apr14 140414 179.850 180.200 179.550 180.000 +0.500 1,067 2,899 -347
May14 140414 180.400 180.600 179.600 180.435 +0.355 3,079 16,661 -1,213
Aug14 140414 182.600 183.000 182.035 182.785 +0.300 2,734 19,059 +720
Sep14 140414 182.500 182.735 181.830 182.630 +0.330 427 2,937 +85
Oct14 140414 181.935 182.150 181.350 182.050 +0.315 312 2,788 +46
Nov14 140414 181.380 181.735 180.900 181.735 +0.035 270 1,520 +122
Jan15 140414 177.850 178.200 177.450 177.750 -0.050 13 456 +5
Total Volume and Open Interest 7,907 46,398 -579
Lean Hogs(CME)
Apr14 140414 124.700 124.900 124.400 124.800 -0.130 3,954 16,552 -648
May14 140414 120.200 122.035 119.800 121.680 +1.080 200 3,978 -24
Jun14 140414 121.285 122.980 120.135 122.650 +1.420 15,044 98,082 -284
Jul14 140414 117.300 119.750 116.535 119.500 +1.950 3,280 27,254 +392
Aug14 140414 116.600 118.650 115.800 118.230 +1.630 5,416 40,357 -331
Oct14 140414 99.100 100.300 98.400 99.850 +0.450 5,450 38,623 -179
Dec14 140414 88.800 90.000 88.500 89.850 +0.400 1,913 29,059 +202
Feb15 140414 86.650 86.900 86.650 86.900 +0.350 105 10,102 -19
Total Volume and Open Interest 35,406 271,574 -869
Class III Milk(CME)
Apr14 140414 23.98 24.10 23.97 24.09 +0.07 84 4,989 +58
May14 140414 21.42 22.09 21.19 22.03 +0.53 351 4,719 +54
Jun14 140414 20.00 20.44 19.66 20.36 +0.31 329 4,233 -1
Jul14 140414 19.41 19.60 19.32 19.50 -0.05 177 2,941 -2
Aug14 140414 19.31 19.46 19.27 19.39 -0.06 70 2,375 +14
Total Volume and Open Interest 1,445 28,260 +300
Cocoa(ICE)
May14 140414 2972 2994 2964 2979 -8 14,528 15,502 -7,176
Jul14 140414 2981 3011 2975 2996 -3 25,761 105,596 +3,800
Sep14 140414 2998 3019 2987 3007 -4 4,919 34,856 +1,905
Dec14 140414 3003 3026 2992 3013 -4 2,959 31,204 +1,279
Mar15 140414 3023 3023 3008 3019 -4 824 16,921 +41
May15 140414 3013 3013 3013 3013 -3 10 3,468 +7
Jul15 140414 3004 3004 3004 3004 -2 719 2,441 +694
Total Volume and Open Interest 49,730 210,897 +555
Coffee "C"(ICE)
May14 140414 199.80 205.30 195.00 204.85 +3.65 24,321 36,938 -7,577
Jul14 140414 202.30 208.00 197.40 207.40 +3.85 23,188 65,450 +6,974
Sep14 140414 202.45 209.95 199.50 209.50 +3.90 5,763 23,781 +1,062
Dec14 140414 207.90 212.35 202.05 212.05 +3.95 3,367 18,018 +32
Mar15 140414 209.55 214.40 204.50 214.20 +3.95 494 9,310 -53
May15 140414 210.00 214.95 207.50 214.75 +4.00 193 3,385 -12
Total Volume and Open Interest 57,812 164,695 +525
Orange Juice(ICE)
May14 140414 164.90 165.50 162.05 163.15 -1.85 2,063 10,910 +258
Jul14 140414 163.50 163.50 160.05 161.05 -1.95 1,238 6,129 +533
Sep14 140414 161.80 161.80 158.95 159.10 -1.90 74 891 +10
Nov14 140414 162.10 162.10 159.35 159.35 -1.65 23 480 +7
Jan15 140414 161.00 161.00 159.35 159.35 -1.65 8 103 +4
Mar15 140414 159.45 159.45 159.45 159.45 -1.65      
Total Volume and Open Interest 3,406 18,513 +812
Sugar #11(ICE)
May14 140414 16.82 17.03 16.53 16.59 -0.21 78,301 182,346 -30,025
Jul14 140414 17.51 17.66 17.24 17.32 -0.14 62,174 309,356 +22,376
Oct14 140414 18.05 18.26 17.87 17.96 -0.11 17,812 143,355 +5,620
Mar15 140414 18.80 18.97 18.62 18.75 -0.05 6,292 89,442 +1,022
May15 140414 18.78 18.81 18.52 18.65 -0.03 721 21,072 +7
Jul15 140414 18.61 18.61 18.41 18.49 -0.02 365 19,480 +46
Oct15 140414 18.61 18.68 18.54 18.62 -0.01 35 15,625 +7
Mar16 140414 18.95 19.02 18.89 19.00 +0.04 62 9,623 +0
Total Volume and Open Interest 165,993 797,928 -735
London Cocoa(LCE)
May14 140414 1871 1872 1865 1870 -6 8,477 74,365 -2,803
Jul14 140414 1879 1879 1871 1878 -6 8,233 66,404 +259
Sep14 140414 1880 1880 1872 1879 -5 4,675 38,934 +1,189
Dec14 140414 1871 1871 1864 1870 -6 3,226 44,761 +703
Mar15 140414 1859 1861 1854 1861 -5 898 48,479 +182
May15 140414 1852 1853 1851 1853 -5 1 9,206 -5
Jul15 140414 1845 1847 1845 1847 -5 2 661 +9
Total Volume and Open Interest 25,537 283,642 -464
London Sugar(LCE)
Aug14 140414 467.00 470.00 461.00 463.70 -2.20 6,678 32,144 +942
Oct14 140414 475.80 479.20 470.00 472.60 -2.20 1,620 17,189 +257
Dec14 140414 486.80 489.10 480.20 484.10 -1.00 228 7,045 +127
Mar15 140414 498.70 500.60 493.00 496.00 -0.60 39 5,685 +86
May15 140414 505.50 505.50 498.80 501.40 +0.20 17 2,170 +31
Total Volume and Open Interest 16,414 78,375 -780
Cotton(ICE)
May14 140414 90.00 91.67 89.52 90.91 +1.89 25,151 48,990 -11,498
Jul14 140414 90.71 92.91 90.71 92.28 +1.83 21,580 80,649 +8,119
Oct14 140414 81.48 82.39 81.48 82.39 +0.55 20 74 +0
Dec14 140414 81.20 81.64 80.80 81.37 -0.10 5,794 47,693 +1,917
Mar15 140414 81.13 81.40 80.80 81.12 -0.16 145 3,512 +62
May15 140414 81.24 81.57 81.04 81.26 -0.11 55 343 +53
Total Volume and Open Interest 52,782 182,293 -1,320
Lumber(CME)
May14 140414 328.4 329.8 321.0 323.5 -4.8 405 2,745 -78
Jul14 140414 325.4 325.5 315.5 315.9 -6.1 220 2,082 +36
Sep14 140414 331.8 335.1 325.5 329.0 -6.0 30 218 +20
Nov14 140414 327.8 329.0 322.0 323.0 -5.0 2 75 +1
Total Volume and Open Interest 657 5,121 -21
Crude Oil(NYM)
May14 140414 103.56 104.55 103.34 104.05 +0.31 222,169 209,516 -15,861
Jun14 140414 102.21 103.48 102.21 103.21 +0.59 124,427 297,533 +13,817
Jul14 140414 101.23 102.40 101.23 102.30 +0.74 57,112 152,196 +9,360
Aug14 140414 100.19 101.32 100.19 101.30 +0.79 26,738 82,165 +3,798
Sep14 140414 99.62 100.30 99.30 100.25 +0.76 25,455 94,611 +751
Oct14 140414 98.62 99.25 98.40 99.19 +0.71 6,660 57,444 +906
Nov14 140414 97.97 98.24 97.55 98.18 +0.67 4,352 40,704 +217
Dec14 140414 96.42 97.29 96.30 97.22 +0.63 30,854 207,204 +736
Jan15 140414 96.24 96.26 95.58 96.24 +0.60 2,710 47,086 +105
Feb15 140414 95.15 95.35 94.84 95.29 +0.58 1,659 26,767 +586
Mar15 140414 94.43 94.55 93.80 94.43 +0.56 4,596 39,740 +552
Apr15 140414 93.50 93.65 93.03 93.65 +0.55 1,317 17,711 +588
May15 140414 92.45 93.00 92.45 93.00 +0.55 902 17,816 +25
Jun15 140414 92.34 92.45 91.64 92.39 +0.54 7,878 56,434 +550
Jul15 140414 91.68 91.68 91.68 91.68 +0.54 437 18,210 -50
Aug15 140414 91.00 91.01 91.00 91.01 +0.52 364 12,680 +62
Total Volume and Open Interest 532,957 1,688,501 +16,855
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140414 103.650 104.550 103.350 104.050 +0.300 4,141 3,311 +54
Jun14 140414 102.800 103.375 102.450 103.200 +0.575 383 1,672 +177
Jul14 140414 101.850 102.325 101.500 102.300 +0.750 80 792 +27
Aug14 140414 100.725 101.300 100.725 101.300 +0.800 24 533 +20
Sep14 140414 100.250 100.250 100.250 100.250 +0.750 1 74 -1
Oct14 140414 99.200 99.200 99.200 99.200 +0.725 0 334 +0
Nov14 140414 98.175 98.175 98.175 98.175 +0.675 0 116 +0
Dec14 140414 96.550 97.225 96.550 97.225 +0.625 2 208 +0
Jan15 140414 96.250 96.250 96.250 96.250 +0.600 0 1 +0
Total Volume and Open Interest 4,631 7,120 +277
Heating Oil(NYM)
May14 140414 293.28 298.62 293.26 297.91 +4.59 41,820 62,606 -3,427
Jun14 140414 292.58 297.67 292.54 297.11 +4.41 24,376 50,942 +1,951
Jul14 140414 292.25 297.06 292.25 296.58 +4.15 11,505 32,069 +2,425
Aug14 140414 294.58 296.59 293.22 296.15 +3.97 6,719 17,665 +1,070
Sep14 140414 292.21 296.41 292.16 295.94 +3.84 5,843 17,559 +1,289
Oct14 140414 294.31 296.14 293.59 295.73 +3.78 1,644 7,615 +454
Nov14 140414 294.67 295.57 291.72 295.57 +3.78 751 6,385 +56
Dec14 140414 292.70 295.72 291.64 295.37 +3.77 3,550 28,500 +171
Jan15 140414 293.72 295.20 292.98 295.11 +3.72 807 7,280 +301
Feb15 140414 294.07 294.07 294.07 294.07 +3.63 118 2,958 +22
Mar15 140414 292.47 292.47 292.47 292.47 +3.52 274 3,515 +39
Apr15 140414 290.60 290.60 290.60 290.60 +3.40 126 2,334 +49
May15 140414 289.14 289.14 289.14 289.14 +3.27 85 1,942 +15
Jun15 140414 287.53 287.80 287.29 287.78 +3.18 248 6,833 +24
Total Volume and Open Interest 98,325 257,789 +4,579
Gasoline(NYMEX)
May14 140414 300.17 304.80 300.17 303.84 +2.40 59,303 82,171 -6,725
Jun14 140414 297.10 301.08 296.71 300.31 +2.69 41,279 81,771 +6,515
Jul14 140414 293.82 296.82 292.62 296.50 +2.92 22,588 45,648 +3,067
Aug14 140414 290.07 292.73 288.74 292.43 +2.95 12,386 27,544 +324
Sep14 140414 285.52 288.08 284.39 287.92 +2.89 10,329 23,104 +424
Oct14 140414 269.79 271.60 269.60 271.51 +2.70 3,997 15,701 +323
Nov14 140414 265.47 267.32 265.47 267.26 +2.57 1,283 8,690 +104
Dec14 140414 263.05 264.65 261.50 264.47 +2.64 2,154 15,989 +326
Jan15 140414 262.00 263.00 262.00 263.00 +2.82 642 4,544 +309
Feb15 140414 262.67 262.67 262.67 262.67 +3.02 322 1,191 +74
Total Volume and Open Interest 154,645 309,992 +4,840
e-miNY RBOB Gasoline(NYM)
May14 140414 303.80 303.84 303.80 303.80 +2.40 0 1 +0
Jun14 140414 300.30 300.31 300.30 300.30 +2.70      
Jul14 140414 296.50 296.50 296.50 296.50 +2.90      
Aug14 140414 292.40 292.43 292.40 292.40 +2.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140414 4.620 4.646 4.539 4.560 -0.060 201,906 174,327 -25,968
Jun14 140414 4.639 4.660 4.561 4.582 -0.053 94,055 120,733 +16,589
Jul14 140414 4.676 4.692 4.598 4.620 -0.053 71,412 157,199 +12,983
Aug14 140414 4.676 4.686 4.596 4.619 -0.051 20,827 55,342 +560
Sep14 140414 4.661 4.661 4.574 4.598 -0.046 30,177 48,412 +4,043
Oct14 140414 4.667 4.670 4.580 4.606 -0.045 34,065 121,080 +124
Nov14 140414 4.694 4.701 4.623 4.648 -0.045 7,606 39,016 +447
Dec14 140414 4.808 4.808 4.728 4.756 -0.043 5,956 54,749 -661
Jan15 140414 4.856 4.856 4.805 4.830 -0.044 15,527 66,162 +252
Feb15 140414 4.832 4.832 4.769 4.787 -0.041 2,205 27,775 +691
Mar15 140414 4.662 4.677 4.649 4.676 -0.034 9,307 48,550 +565
Apr15 140414 4.172 4.201 4.168 4.199 -0.009 9,383 62,691 +715
May15 140414 4.130 4.157 4.130 4.156 -0.004 2,692 22,251 +1,160
Jun15 140414 4.140 4.169 4.140 4.169 -0.004 475 14,744 +44
Jul15 140414 4.179 4.193 4.177 4.191 -0.004 234 8,069 +80
Aug15 140414 4.170 4.183 4.170 4.183 -0.004 80 11,869 +15
Total Volume and Open Interest 509,470 1,130,228 +13,503
Brent Crude Oil(ICE)
May14 140414 107.42 109.12 107.26 109.07 +1.74 124,823 85,647 -28,387
Jun14 140414 107.23 109.14 107.23 109.07 +1.67 159,110 280,156 +5,698
Jul14 140414 107.33 108.87 107.12 108.79 +1.53 61,430 188,988 +15,754
Aug14 140414 107.06 108.41 106.74 108.32 +1.42 26,839 110,844 -131
Sep14 140414 106.51 107.80 106.18 107.69 +1.33 21,083 118,650 -1,064
Oct14 140414 105.99 107.21 105.65 107.11 +1.25 11,522 63,737 +877
Nov14 140414 105.50 106.66 105.15 106.60 +1.22 7,182 45,101 +870
Dec14 140414 105.01 106.19 104.65 106.12 +1.20 39,270 183,943 +659
Jan15 140414 104.90 105.69 104.44 105.69 +1.17 2,329 35,468 +408
Feb15 140414 105.27 105.27 105.27 105.27 +1.12 890 22,966 -43
Mar15 140414 104.85 104.85 104.85 104.85 +1.05 2,069 30,766 -186
Apr15 140414 104.43 104.43 104.43 104.43 +1.00 272 16,740 +65
May15 140414 103.97 103.97 103.97 103.97 +0.96 224 13,988 +69
Jun15 140414 103.17 103.56 102.29 103.50 +0.92 6,396 67,977 +142
Total Volume and Open Interest 477,059 1,520,853 -3,864
Gas Oil(ICE)
May14 140414 902.25 917.50 902.25 910.00 +6.00 79,730 89,223 -8,057
Jun14 140414 900.00 914.75 900.00 907.50 +5.00 71,231 115,182 -3,042
Jul14 140414 898.50 912.25 898.25 905.50 +4.25 27,577 40,186 +3,162
Aug14 140414 902.50 910.50 897.25 904.25 +4.00 12,364 31,612 -45
Sep14 140414 903.00 909.75 896.75 903.50 +3.75 10,389 37,812 +539
Oct14 140414 896.50 909.00 895.75 902.75 +3.75 3,718 24,153 +670
Nov14 140414 900.00 906.75 897.50 901.25 +3.50 1,530 20,097 -236
Dec14 140414 894.75 905.00 892.25 899.00 +3.00 12,238 73,644 +996
Jan15 140414 895.50 901.00 890.00 896.25 +3.00 820 12,733 +237
Total Volume and Open Interest 219,597 444,642 -12,252
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140414 2.390 2.390 2.322 2.342 -0.043 166 1,106 -34
Jun14 140414 2.215 2.218 2.178 2.197 -0.030 221 1,202 -13
Jul14 140414 2.128 2.138 2.120 2.132 -0.016 167 953 -7
Aug14 140414 2.075 2.081 2.071 2.076 -0.004 117 958 +10
Sep14 140414 2.025 2.035 2.023 2.030 unch 110 613 +31
Oct14 140414 1.975 1.994 1.975 1.992 +0.009 104 490 -22
Nov14 140414 1.931 1.948 1.926 1.944 +0.011 128 333 +24
Total Volume and Open Interest 1,231 6,396 -3
WTI Crude Oil(ICE)
May14 140414 103.81 104.54 103.34 104.05 +0.31 28,820 56,583 -3,923
Jun14 140414 102.69 103.45 102.38 103.21 +0.59 27,232 111,607 -744
Jul14 140414 102.10 102.36 101.36 102.30 +0.74 13,786 34,964 +1,751
Aug14 140414 101.07 101.30 100.50 101.30 +0.79 4,212 19,795 -99
Sep14 140414 100.21 100.25 99.24 100.25 +0.76 4,107 30,015 +0
Oct14 140414 99.19 99.19 98.66 99.19 +0.71 1,457 11,696 +28
Nov14 140414 98.09 98.18 98.09 98.18 +0.67 671 11,919 +88
Dec14 140414 96.64 97.25 96.49 97.22 +0.63 6,995 94,979 +584
Jan15 140414 96.01 96.24 95.97 96.24 +0.60 437 8,713 -116
Feb15 140414 95.29 95.29 95.29 95.29 +0.58 151 2,996 +13
Mar15 140414 94.43 94.43 94.43 94.43 +0.56 369 9,183 +17
Apr15 140414 93.65 93.65 93.65 93.65 +0.55 263 776 +69
May15 140414 93.00 93.00 93.00 93.00 +0.55 135 1,074 +72
Jun15 140414 91.76 92.39 91.76 92.39 +0.54 948 27,591 +263
Jul15 140414 91.68 91.68 91.68 91.68 +0.54 6 1,270 +6
Aug15 140414 91.01 91.01 91.01 91.01 +0.52 1 944 -1
Total Volume and Open Interest 92,475 557,967 -1,406
US Dollar Index(ICE)
Jun14 140414 79.630 79.905 79.620 79.805 +0.283 22,540 51,937 +566
Sep14 140414 79.835 79.985 79.825 79.950 +0.287 138 973 +36
Dec14 140414 80.110 80.110 80.045 80.090 +0.287 20 157 -3
Total Volume and Open Interest 22,698 53,085 +599
Australian Dollar(CME)
Jun14 140414 93.53 93.85 93.36 93.74 +0.17 88,791 97,643 -270
Sep14 140414 92.83 93.21 92.83 93.15 +0.17 218 384 +17
Dec14 140414 92.46 92.56 92.39 92.56 +0.17 3 13 +3
Total Volume and Open Interest 89,012 98,042 -250
British Pound(CME)
Jun14 140414 167.29 167.38 166.89 167.19 -0.19 68,371 228,472 -158
Sep14 140414 166.99 167.26 166.76 167.07 -0.19 340 495 +8
Dec14 140414 166.93 167.12 166.93 166.93 -0.19 11 79 +0
Total Volume and Open Interest 68,734 229,068 -138
Canadian Dollar(CME)
Jun14 140414 91.00 91.24 90.84 91.08 +0.01 50,227 112,879 -1,133
Sep14 140414 90.77 90.96 90.65 90.88 +0.01 166 4,373 -15
Dec14 140414 90.66 90.74 90.66 90.68 +0.01 27 2,085 +13
Mar15 140414 90.50 90.50 90.47 90.48 +0.01 0 434 +0
Total Volume and Open Interest 50,420 119,981 -1,135
Japanese Yen(CME)
Jun14 140414 98.45 98.64 98.06 98.35 -0.13 158,441 170,054 -3,573
Sep14 140414 98.51 98.65 98.14 98.40 -0.13 198 776 +118
Dec14 140414 98.30 98.60 98.20 98.47 -0.13 0 79 +0
Total Volume and Open Interest 158,641 170,966 -3,456
Swiss Franc(CME)
Jun14 140414 114.10 114.31 113.62 113.73 -0.58 24,348 45,624 +463
Sep14 140414 114.18 114.40 113.82 113.82 -0.58 74 252 +7
Dec14 140414 113.94 114.51 113.94 113.94 -0.57 0 142 +0
Total Volume and Open Interest 24,424 46,021 +469
EuroFX(CME)
Jun14 140414 138.56 138.62 138.06 138.19 -0.66 137,083 258,163 +3,281
Sep14 140414 138.55 138.83 138.05 138.17 -0.66 247 7,991 +63
Dec14 140414 138.13 138.83 138.11 138.17 -0.66 6 330 -4
Total Volume and Open Interest 137,346 266,737 +3,343
Mexican Peso(CME)
Apr14 140414 766.00 766.00 766.00 766.00 +0.50 39 115 +0
May14 140414 765.00 765.00 763.50 765.00 +1.50      
Total Volume and Open Interest 39,370 131,995 +1,092
Brazilian Real(CME)
May14 140414 448.90 451.20 447.90 449.85 +1.05 482 777 -79
Jun14 140414 445.70 447.30 444.65 446.25 +1.10 523 14,750 -131
Jul14 140414 442.50 443.55 441.05 442.50 +0.85 0 200 +0
Aug14 140414 438.80 438.80 437.85 438.80 +0.95      
Total Volume and Open Interest 1,005 22,240 -210
30-Year T-Bonds(CBOT)
Jun14 140414 134~250 135~020 134~090 134~160 -0~090 440,760 727,903 +15,787
Sep14 140414 134~020 134~020 133~180 133~220 -0~090 56 161 +25
Dec14 140414 133~220 133~220 133~220 133~220 -0~090      
Total Volume and Open Interest 440,816 728,064 +15,812
10-Year T-Notes(CBOT)
Jun14 140414 124~265 125~025 124~145 124~190 -0~065 1,752,487 2,524,997 -36,067
Sep14 140414 123~315 124~000 123~185 123~215 -0~060 439 1,677 +236
Dec14 140414 123~210 123~210 123~210 123~210 -0~060      
Total Volume and Open Interest 1,752,926 2,526,674 -35,831
5-Year T-Notes(CBOT)
Jun14 140414 119~252 120~024 119~170 119~194 -0~054 988,457 2,065,669 +686
Sep14 140414 119~072 119~072 118~254 118~256 -0~056 28 2,252 +26
Dec14 140414 118~256 118~256 118~256 118~256 -0~056      
Total Volume and Open Interest 988,485 2,067,921 +712
2 Year T-Notes(CBOT)
Jun14 140414 109~310 110~000 109~296 109~306 -0~004 280,634 1,070,603 +6,573
Sep14 140414 109~216 109~216 109~216 109~216 -0~006 1,219 2,816 +837
Dec14 140414 109~216 109~216 109~216 109~216 -0~006      
Total Volume and Open Interest 281,853 1,073,419 +7,410
Eurodollars(CME)
Jun14 140414 99.770 99.775 99.765 99.770 unch 100,245 752,222 -439
Sep14 140414 99.760 99.765 99.750 99.755 unch 120,423 705,914 -8,425
Dec14 140414 99.725 99.730 99.715 99.720 unch 184,019 837,164 -124
Mar15 140414 99.635 99.650 99.620 99.630 -0.005 279,555 1,025,521 +20,457
Jun15 140414 99.470 99.490 99.445 99.465 -0.010 351,094 1,022,157 +21,908
Sep15 140414 99.265 99.290 99.235 99.250 -0.020 350,738 957,341 -2,158
Dec15 140414 99.015 99.055 98.980 98.995 -0.030 472,003 1,216,973 -1,313
Mar16 140414 98.745 98.790 98.700 98.715 -0.040 409,002 858,981 +10,895
Jun16 140414 98.465 98.515 98.410 98.430 -0.040 482,805 797,607 +9,104
Sep16 140414 98.195 98.240 98.130 98.150 -0.045 327,302 444,556 -962
Dec16 140414 97.935 97.980 97.865 97.890 -0.045 407,499 608,326 +18,961
Mar17 140414 97.710 97.755 97.645 97.665 -0.045 221,434 417,221 +4,365
Jun17 140414 97.495 97.540 97.430 97.450 -0.040 139,292 248,168 -5,276
Sep17 140414 97.300 97.345 97.235 97.260 -0.035 82,099 181,599 -2,038
Dec17 140414 97.105 97.150 97.045 97.070 -0.035 92,149 209,031 +6,438
Mar18 140414 96.945 96.980 96.880 96.905 -0.030 63,195 127,151 +2,105
Jun18 140414 96.775 96.815 96.715 96.745 -0.025 40,151 118,318 -3,044
Sep18 140414 96.635 96.665 96.575 96.600 -0.025 25,142 52,018 -419
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140414 146~24 147~02 146~06 146~17 -0~07 110,104 488,036 +6,277
Sep14 140414 145~08 145~15 145~08 145~08 -0~07      
Dec14 140414 145~08 145~15 145~08 145~08 -0~07      
Total Volume and Open Interest 110,104 488,036 +6,277
30 Day Federal Funds(CBOT)
Apr14 140414 99.920 99.920 99.918 99.920 unch 821 26,156 +101
May14 140414 99.920 99.920 99.915 99.915 unch 23 20,259 -13
Jun14 140414 99.915 99.915 99.915 99.915 unch 109 25,807 -65
Jul14 140414 99.915 99.915 99.910 99.910 unch 391 22,796 +190
Aug14 140414 99.905 99.910 99.905 99.905 unch 132 17,164 -17
Sep14 140414 99.905 99.905 99.900 99.900 unch 1,166 17,024 +1,032
Total Volume and Open Interest 36,068 313,977 +2,069
3-Mth Euro-Yen(CME)
Jun14 140414 99.805 99.805 99.805 99.805 unch      
Sep14 140414 99.810 99.810 99.810 99.810 unch      
Dec14 140414 99.805 99.805 99.805 99.805 unch      
Mar15 140414 99.805 99.805 99.805 99.805 unch      
Jun15 140414 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140414 99.795 99.795 99.795 99.795 unch      
Dec15 140414 99.780 99.780 99.780 99.780 unch      
Mar16 140414 99.640 99.640 99.640 99.640 unch      
Jun16 140414 99.500 99.500 99.500 99.500 unch      
Sep16 140414 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140414 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140414 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140414 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140414 99.81 99.81 99.81 99.81 unch      
Jun15 140414 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140414 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140414 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140414 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140414 145.00 145.08 144.99 145.04 +0.03 3,971 19,992 +2,304
Sep14 140414 144.51 144.51 144.51 144.51 +0.03 0 4 +0
Dec14 140414 143.94 143.94 143.94 143.94 +0.03      
Total Volume and Open Interest 3,971 19,996 +2,304
Euro-Bund(EUREX)
Jun14 140414 144.28 144.28 143.82 143.88 -0.20 695,347 1,106,329 +32,574
Sep14 140414 142.75 142.75 142.70 142.70 -0.21 23 373 +14
Dec14 140414 141.28 141.28 141.28 141.28 -0.20 0 2 +0
Total Volume and Open Interest 695,370 1,106,704 +32,588
Euro-Bobl(EUREX)
Jun14 140414 125.70 125.71 125.53 125.55 -0.07 431,202 951,078 -8,168
Sep14 140414 126.01 126.01 126.01 126.01 -0.07 0 6 +0
Dec14 140414 126.01 126.01 126.01 126.01 -0.07      
Total Volume and Open Interest 431,202 951,084 -8,168
3-Mth Euribor(EUREX)
Jun14 140414 99.710 99.715 99.710 99.715 +0.010 0 1,609 +0
Sep14 140414 99.740 99.740 99.735 99.740 +0.015 0 4,397 +0
Dec14 140414 99.730 99.730 99.730 99.730 +0.010 0 2,529 +0
Total Volume and Open Interest 287 30,258 +20
Long Gilt(LIFFE)
Jun14 140414 110~25 110~28 110~16 110~17 -0~06 158,214 360,080 +1,339
Sep14 140414 109~22 109~22 109~22 109~22 -0~07      
Total Volume and Open Interest 158,214 360,080 +1,339
3-Mth Short Sterling(LIFFE)
Jun14 140414 99.46 99.47 99.46 99.46 -0.01 26,413 399,514 +1,470
Sep14 140414 99.43 99.43 99.42 99.42 -0.01 84,760 457,847 +713
Dec14 140414 99.31 99.32 99.30 99.30 unch 143,977 376,737 -534
Mar15 140414 99.13 99.15 99.12 99.12 -0.01 101,780 336,698 +1,873
Jun15 140414 98.93 98.95 98.90 98.91 -0.02 139,916 339,959 +462
Sep15 140414 98.72 98.73 98.69 98.70 -0.01 107,238 278,488 +4,281
Total Volume and Open Interest 958,921 3,367,549 +7,920
3-Mth Euribor(LIFFE)
Jun14 140414 99.705 99.720 99.705 99.715 +0.010 46,100 531,996 -12,480
Sep14 140414 99.730 99.745 99.730 99.740 +0.015 43,481 425,817 -2,664
Dec14 140414 99.720 99.740 99.715 99.730 +0.010 35,794 388,384 -657
Total Volume and Open Interest 450,101 3,628,883 -8,587
3-Mth Aus T-Bills(SFE)
Jun14 140414 97.35 97.36 97.34 97.35 -0.01 20,958 170,140 +2,915
Sep14 140414 97.32 97.33 97.31 97.33 +0.01 21,901 203,101 +5,620
Dec14 140414 97.24 97.26 97.23 97.25 +0.01 40,063 169,745 +4,150
Mar15 140414 97.12 97.15 97.11 97.15 +0.03 37,055 132,635 +11,354
Jun15 140414 96.98 97.02 96.97 97.01 +0.03 16,961 92,778 +1,894
Sep15 140414 96.81 96.87 96.80 96.85 +0.04 13,906 64,928 +4,864
Dec15 140414 96.66 96.74 96.66 96.72 +0.05 5,073 37,923 +3,417
Mar16 140414 96.53 96.62 96.53 96.59 +0.05 2,446 17,331 +1,308
Jun16 140414 96.41 96.47 96.41 96.47 +0.06 92 3,123 +14
Sep16 140414 96.36 96.36 96.36 96.36 +0.07 75 711 +0
Total Volume and Open Interest 158,530 892,928 +35,536
10-Year Aus T-Bonds(SFE)
Jun14 140414 95.98 96.04 95.96 96.03 +0.05 91,238 574,601 +17,991
Sep14 140414 96.03 96.03 96.03 96.03 +0.05      
Total Volume and Open Interest 91,238 574,601 +17,991
3-Year Aus T-Bonds(SFE)
Jun14 140414 96.98 97.03 96.96 97.02 +0.04 286,142 665,574 +67,343
Sep14 140414 97.02 97.02 97.02 97.02 +0.04      
Total Volume and Open Interest 286,142 665,574 +67,343
Gold(CMX)
Apr14 140414 1320.1 1330.0 1320.1 1327.2 +8.5 127 841 -6
Jun14 140414 1321.0 1331.4 1318.7 1327.5 +8.5 126,709 231,513 +2,149
Aug14 140414 1320.9 1331.0 1320.6 1327.7 +8.5 3,043 35,104 +1,175
Oct14 140414 1324.0 1330.9 1324.0 1328.1 +8.5 1,279 8,492 -172
Dec14 140414 1325.0 1331.5 1320.5 1328.5 +8.5 1,621 26,759 +220
Feb15 140414 1322.5 1329.0 1322.5 1329.0 +8.5 265 4,337 +147
Apr15 140414 1326.5 1329.6 1326.5 1329.6 +8.6 795 6,496 +696
Jun15 140414 1330.9 1330.9 1330.1 1330.1 +8.5 35 9,924 -1
Aug15 140414 1331.0 1331.0 1331.0 1331.0 +8.5 75 6,438 -25
Oct15 140414 1332.1 1332.1 1332.1 1332.1 +8.5 0 430 +0
Dec15 140414 1333.4 1333.4 1333.4 1333.4 +8.5 125 11,557 -26
Feb16 140414 1335.1 1335.1 1335.1 1335.1 +8.5 0 500 +0
Total Volume and Open Interest 134,677 368,378 +4,195
Silver(CMX)
May14 140414 2003.5 2014.0 1972.0 2001.0 +6.4 59,959 72,819 -6,216
Jul14 140414 2006.5 2016.5 1975.5 2004.3 +6.4 16,023 46,019 +4,083
Sep14 140414 2014.5 2014.5 1987.5 2007.5 +6.4 2,244 7,906 +876
Dec14 140414 2015.0 2018.5 1983.0 2011.5 +6.4 2,023 16,299 +545
Mar15 140414 2020.0 2020.0 2014.7 2014.7 +6.5 65 2,496 +61
May15 140414 2016.9 2016.9 2016.9 2016.9 +6.5 67 1,391 +7
Jul15 140414 2019.4 2019.4 2019.4 2019.4 +6.5 50 2,749 -50
Total Volume and Open Interest 81,610 162,203 -785
Platinum(NYMEX)
Apr14 140414 1468.3 1468.3 1466.1 1466.8 +5.2 5 178 -1
Jul14 140414 1461.5 1471.5 1459.5 1467.4 +4.8 9,868 65,645 +47
Oct14 140414 1467.8 1470.2 1466.4 1468.7 +4.5 35 1,331 +20
Jan15 140414 1470.4 1470.4 1470.4 1470.4 +4.5 0 57 +0
Total Volume and Open Interest 9,911 67,244 +66
Palladium(NYMEX)
Jun14 140414 809.00 817.00 807.10 811.50 +4.70 5,161 38,512 +115
Sep14 140414 808.90 815.80 808.90 811.75 +4.35 151 2,709 +122
Dec14 140414 812.15 812.15 812.15 812.15 +4.15 50 203 -33
Total Volume and Open Interest 5,362 41,426 +204
Copper(CMX)
May14 140414 304.10 306.15 303.00 304.75 +0.60 48,536 66,543 -4,355
Jul14 140414 302.80 304.65 302.00 303.65 +0.45 20,421 61,484 +7,453
Sep14 140414 303.50 304.70 302.55 303.65 +0.25 3,876 19,401 +1,252
Dec14 140414 303.25 304.60 302.90 303.85 +0.05 476 5,367 -46
Mar15 140414 304.00 304.00 304.00 304.00 +0.05 7 963 +3
Total Volume and Open Interest 74,054 159,990 +4,284
DJIA Index(CBOT)
Jun14 140414 15941 16100 15920 16096 +115 1,428 5,318 +993
Sep14 140414 16024 16024 15909 16024 +115 0 1 +0
Dec14 140414 15949 15949 15834 15949 +115      
Mar15 140414 15870 15870 15755 15870 +115      
Total Volume and Open Interest 1,428 5,319 +993
E-mini DJIA Index(CBOT)
Jun14 140414 15947 16113 15881 16096 +115 210,431 114,715 -2,512
Sep14 140414 15889 16035 15889 16024 +115 4 105 +2
Dec14 140414 15945 15949 15945 15949 +115 1 10 +0
Mar15 140414 15870 15870 15870 15870 +115      
Total Volume and Open Interest 210,436 114,830 -2,510
S & P 500(CME)
Jun14 140414 1806.30 1828.00 1803.60 1824.50 +12.80 12,208 121,091 +278
Sep14 140414 1813.70 1820.30 1801.30 1817.10 +12.80 945 1,842 -607
Dec14 140414 1809.50 1812.80 1793.80 1809.50 +12.70 217 471 -12
Mar15 140414 1802.30 1805.60 1786.60 1802.30 +12.70 0 393 +0
Total Volume and Open Interest 13,370 123,797 -341
S & P 500 E-Mini(Globex)
Jun14 140414 1806.00 1828.00 1803.25 1824.50 +12.75 2,378,458 2,782,527 +42,483
Sep14 140414 1799.00 1820.75 1796.25 1817.00 +12.75 3,165 7,824 +985
Total Volume and Open Interest 2,382,628 2,792,572 +44,432
NASDAQ 100(CME)
Jun14 140414 3431.50 3485.00 3426.30 3470.30 +26.30 1,054 15,700 +432
Sep14 140414 3463.30 3463.30 3437.00 3463.30 +26.30      
Dec14 140414 3457.00 3457.00 3430.80 3457.00 +26.20      
Total Volume and Open Interest 1,054 15,700 +432
NASDAQ 100 E-Mini(Globex)
Jun14 140414 3435.80 3485.00 3425.30 3470.30 +26.30 528,139 365,831 +4,992
Sep14 140414 3420.80 3475.50 3418.80 3463.30 +26.30 41 153 +2
Total Volume and Open Interest 528,181 366,027 +4,993
S & P Midcap 400(CME)
Jun14 140414 1323.00 1323.00 1321.00 1321.00 +5.20 384 1,309 +384
Sep14 140414 1319.00 1319.00 1313.80 1319.00 +5.20      
Dec14 140414 1315.90 1315.90 1310.70 1315.90 +5.20      
Total Volume and Open Interest 384 1,309 +384
Volatility Index(CBOE)
Apr14 140414 17.00 17.27 15.95 16.20 -0.65 103,787 95,105 -7,776
May14 140414 16.70 17.10 16.35 16.65 unch 90,725 128,529 +12,562
Jun14 140414 16.87 17.06 16.50 16.85 unch 35,756 48,996 +4,582
Jul14 140414 17.19 17.38 16.90 17.25 +0.05 20,271 37,252 +815
Total Volume and Open Interest 269,888 372,953 +12,355
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140414 13935 14185 13860 14135 +200 25,957 64,536 +1,050
Sep14 140414 13970 14210 13970 14210 +200 0 53 +0
Total Volume and Open Interest 25,957 64,589 +1,050
Nikkei 225(SGX)
Jun14 140414 14045 14085 13840 13930 -95 109,801 263,546 +7,209
Sep14 140414 13900 13920 13900 13920 -100 17 8,599 +14
Dec14 140414 13880 13880 13845 13845 -95 0 27,421 +0
Total Volume and Open Interest 116,997 332,218 +9,395
CAC 40(EURONEXT)
Apr14 140414 4338.0 4388.0 4319.5 4385.5 +20.5 164,401 278,326 -18,826
May14 140414 4277.5 4327.5 4259.5 4325.0 +20.5 31,269 4,768 +2,953
Jun14 140414 4248.0 4293.5 4227.5 4291.5 +20.5 464 27,084 +438
Total Volume and Open Interest 196,134 310,186 -15,435
Hang Seng Index(HKFE)
Apr14 140414 22995 23115 22880 23075 +80 95,513 95,882 -1,456
May14 140414 22788 22906 22690 22884 +83 2,359 4,376 +734
Jun14 140414 22610 22731 22522 22703 +80 3,444 8,777 +1,341
Total Volume and Open Interest 101,519 111,811 +644
DAX(EUREX)
Jun14 140414 9275.0 9363.5 9212.5 9349.0 +25.5 145,988 131,171 -580
Sep14 140414 9280.0 9370.0 9225.0 9357.5 +25.5 783 1,718 +27
Dec14 140414 9264.5 9366.0 9250.0 9366.0 +24.5 33 115 +31
Total Volume and Open Interest 146,804 133,004 -522
FT-SE 100(EURONEXT)
Jun14 140414 6472.50 6532.00 6453.00 6522.50 +14.50 113,579 545,487 -3,724
Sep14 140414 6474.00 6474.00 6474.00 6474.00 +14.00 2 391 +0
Dec14 140414 6448.00 6448.00 6448.00 6448.00 +14.00 0 135 +0
Total Volume and Open Interest 113,581 546,013 -3,724
SPI 200(SFE)
Jun14 140414 5421.0 5435.0 5337.0 5345.0 -75.0 25,186 233,575 +5,196
Sep14 140414 5354.0 5355.0 5301.0 5301.0 -76.0 55 2,195 +53
Dec14 140414 5301.0 5301.0 5301.0 5301.0 -76.0 28 2,055 +28
Total Volume and Open Interest 25,454 242,592 +5,310
FTSE MIB(ISE)
Jun14 140414 20825.00 21065.00 20640.00 21020.00 +55.00 35,417 62,990 -1,008
Sep14 140414 20845.00 20990.00 20600.00 20960.00 +52.00 116 388 +9
Dec14 140414 20813.00 20813.00 20813.00 20813.00 +52.00 0 1 +0
Total Volume and Open Interest 35,533 63,379 -999
KOSPI 200(KFE)
Jun14 140414 260.65 262.25 260.00 261.60 +0.80 184,268 112,839 -605
Sep14 140414 261.85 263.70 261.30 263.20 +0.70 114 2,072 +41
Dec14 140414 264.90 264.90 264.90 264.90 +0.80 0 458 +7
Total Volume and Open Interest 184,382 115,613 -527
GSCI(CME)
Apr14 140414 656.00 659.95 655.80 659.95 +6.45 1,757 1,721 -1,556
May14 140414 654.80 658.80 654.80 658.80 +6.80 2,199 7,702 +1,780
Jun14 140414 655.30 655.30 648.60 655.30 +6.60      
Total Volume and Open Interest 3,956 9,423 +224
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy