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 18, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140417 1518.00 1531.75 1504.00 1514.00 -4.75 68,875 130,281 -11,088
Jul14 140417 1507.25 1521.00 1492.50 1502.25 -6.50 95,219 270,476 +10,149
Aug14 140417 1421.25 1434.00 1412.00 1420.50 -3.50 4,352 18,928 +792
Sep14 140417 1300.00 1310.25 1295.00 1298.25 -1.50 1,300 9,560 +117
Nov14 140417 1235.50 1244.50 1234.50 1239.25 +2.00 26,280 194,853 +2,232
Jan15 140417 1239.25 1249.25 1239.25 1244.25 +2.00 806 20,671 +26
Mar15 140417 1243.25 1253.00 1243.25 1248.00 +2.00 570 7,283 +59
May15 140417 1256.00 1256.25 1248.00 1251.25 +1.50 424 4,733 +7
Jul15 140417 1255.00 1259.75 1251.75 1255.75 +1.00 577 6,178 +168
Aug15 140417 1232.75 1232.75 1231.50 1232.75 +1.25 0 16 +0
Sep15 140417 1204.75 1204.75 1203.50 1204.75 +1.25 1 11 +1
Nov15 140417 1196.00 1203.50 1193.25 1199.75 +1.00 457 9,332 +219
Jan16 140417 1199.25 1201.00 1199.25 1201.00 +1.00 0 25 +0
Mar16 140417 1197.75 1197.75 1196.75 1197.75 +1.00 0 5 +0
Total Volume and Open Interest 198,866 672,480 +2,684
Soybean Meal(CBOT)
May14 140417 490.50 495.90 484.60 488.30 -2.70 40,190 66,945 -8,890
Jul14 140417 479.20 485.00 474.70 478.00 -1.80 39,956 140,701 +8,927
Aug14 140417 448.20 453.40 444.70 447.40 -1.40 4,847 20,115 +743
Sep14 140417 422.00 423.00 416.50 418.60 +0.30 1,429 8,552 +226
Oct14 140417 387.30 391.00 386.50 388.50 +2.00 1,655 10,927 +395
Dec14 140417 383.30 388.30 382.60 386.20 +2.60 9,103 61,613 +670
Jan15 140417 385.30 386.20 382.10 385.10 +3.00 358 5,560 +56
Mar15 140417 386.80 387.30 382.70 385.70 +3.00 250 6,900 +61
May15 140417 387.10 387.10 382.80 385.70 +2.90 146 3,773 +50
Jul15 140417 388.30 388.30 383.90 386.80 +2.90 96 3,608 +37
Total Volume and Open Interest 98,032 330,217 +2,277
Soybean Oil(CBOT)
May14 140417 43.68 43.70 43.20 43.41 -0.30 44,508 70,679 -7,676
Jul14 140417 43.87 43.94 43.44 43.66 -0.27 47,240 148,017 +4,825
Aug14 140417 43.69 43.73 43.29 43.50 -0.23 2,594 14,044 +160
Sep14 140417 43.21 43.41 43.01 43.17 -0.24 1,587 9,988 +25
Oct14 140417 42.69 42.88 42.46 42.60 -0.26 1,662 10,884 +391
Dec14 140417 42.88 42.96 42.50 42.66 -0.29 13,389 70,508 +1,197
Jan15 140417 42.88 43.02 42.70 42.75 -0.27 305 5,626 +87
Mar15 140417 42.94 43.18 42.76 42.86 -0.32 205 3,750 +48
May15 140417 43.17 43.32 42.96 42.99 -0.33 171 2,383 +48
Jul15 140417 43.34 43.46 43.04 43.15 -0.31 26 1,137 -1
Total Volume and Open Interest 111,687 338,412 -896
Canola(WCE)
May14 140417 472.5 475.0 468.3 469.7 -3.6 7,782 36,771 -3,490
Jul14 140417 481.5 484.9 478.0 479.3 -3.0 10,091 90,532 +2,125
Nov14 140417 496.3 500.1 492.8 494.1 -3.0 7,480 77,254 +1,957
Jan15 140417 504.5 504.6 500.5 500.9 -3.1 183 15,932 +15
Mar15 140417 509.4 512.0 507.2 507.2 -3.1 135 4,994 +81
Total Volume and Open Interest 25,757 229,015 +752
Corn(CBOT)
May14 140417 497.50 501.25 493.00 494.75 -2.75 103,705 243,028 -19,585
Jul14 140417 503.50 507.00 498.75 500.50 -3.00 113,521 503,158 +15,431
Sep14 140417 500.75 503.50 496.50 498.25 -2.50 26,632 168,921 +2,443
Dec14 140417 499.00 501.50 495.00 496.75 -2.25 50,610 377,009 -2,438
Mar15 140417 506.50 509.00 503.00 504.50 -2.00 3,563 52,573 -451
May15 140417 511.75 514.25 508.50 510.25 -1.75 683 9,830 +219
Jul15 140417 516.75 518.25 512.75 514.25 -2.00 1,309 12,782 +254
Sep15 140417 500.00 502.00 498.75 499.25 -2.00 25 1,252 +7
Dec15 140417 494.00 495.00 490.75 491.75 -2.25 2,343 36,810 +38
Mar16 140417 500.25 500.50 498.75 499.25 -1.25 11 449 +2
Total Volume and Open Interest 302,425 1,408,318 -4,085
Wheat(CBOT)
May14 140417 687.75 701.50 686.50 691.25 +3.25 65,066 71,434 -8,450
Jul14 140417 695.25 709.25 693.25 699.00 +3.75 75,193 183,318 +7,987
Sep14 140417 708.25 718.00 706.25 708.25 +3.75 6,669 43,482 -92
Dec14 140417 716.00 730.00 715.00 721.00 +4.25 7,931 49,455 +276
Mar15 140417 729.75 741.75 729.00 733.50 +4.50 965 14,902 +311
May15 140417 742.00 742.00 734.50 738.25 +3.75 263 1,439 +39
Total Volume and Open Interest 156,564 370,770 +170
Wheat(KCBT)
May14 140417 754.50 772.25 752.50 758.00 +3.50 7,748 24,159 -1,592
Jul14 140417 759.75 778.50 758.50 765.00 +4.25 11,580 76,739 +2,735
Sep14 140417 768.00 785.00 767.75 771.50 +3.75 1,345 17,702 +160
Dec14 140417 776.00 795.00 775.50 781.00 +3.25 2,257 25,419 +722
Mar15 140417 784.25 796.50 781.75 784.00 +2.25 206 2,142 +91
May15 140417 782.00 789.50 775.25 775.50 +0.25 77 248 +15
Jul15 140417 766.25 770.25 753.25 754.00 -4.00 83 1,170 +41
Total Volume and Open Interest 23,303 147,897 +2,174
Wheat(MGE)
May14 140417 725.00 744.00 725.00 732.75 +6.25 3,503 11,787 -1,387
Jul14 140417 733.00 752.75 732.75 739.75 +4.75 4,331 31,024 +669
Sep14 140417 739.75 759.00 739.75 746.00 +5.25 1,000 13,126 +363
Dec14 140417 751.25 769.75 751.25 756.75 +4.75 914 13,197 +404
Mar15 140417 760.00 777.50 760.00 765.25 +4.75 275 3,948 +106
May15 140417 774.00 776.25 769.00 769.00 +3.00 18 366 -4
Total Volume and Open Interest 10,081 73,636 +164
Oats(CBOT)
May14 140417 405.25 414.50 401.75 404.00 -1.00 254 2,762 -86
Jul14 140417 358.00 362.00 353.00 355.75 -2.00 217 3,648 +73
Sep14 140417 343.00 343.00 338.75 338.75 -1.50 3 122 +1
Dec14 140417 334.00 334.00 328.00 330.00 -0.75 72 1,966 +16
Total Volume and Open Interest 555 8,570 +7
Rough Rice(CBOT)
May14 140417 15.41 15.52 15.31 15.36 -0.03 781 2,866 -522
Jul14 140417 15.50 15.57 15.43 15.45 -0.03 651 3,859 +262
Sep14 140417 14.37 14.38 14.30 14.33 -0.03 42 1,306 +7
Nov14 140417 14.40 14.45 14.38 14.38 -0.01 7 401 +0
Total Volume and Open Interest 1,481 8,433 -253
Live Cattle(CME)
Apr14 140417 145.750 145.750 143.800 144.200 -1.550 2,600 17,629 -1,262
Jun14 140417 135.630 135.750 134.100 134.380 -1.250 13,160 178,555 -1,057
Aug14 140417 133.485 133.650 132.300 132.825 -0.725 6,121 76,076 +138
Oct14 140417 137.750 138.150 137.000 137.380 -0.470 3,107 41,967 +74
Dec14 140417 139.900 140.250 139.150 139.685 -0.300 2,284 22,117 +160
Feb15 140417 140.750 141.050 139.985 140.450 -0.350 1,616 9,143 +803
Total Volume and Open Interest 29,077 349,593 -1,098
Feeder Cattle(CME)
Apr14 140417 178.550 178.700 178.535 178.550 -0.700 901 2,388 -104
May14 140417 178.650 178.650 178.050 178.050 -1.850 1,701 14,185 -522
Aug14 140417 181.300 181.400 181.250 181.400 -1.585 2,313 20,688 +445
Sep14 140417 181.250 181.285 181.000 181.285 -1.095 246 3,061 -5
Oct14 140417 181.035 181.035 180.850 181.035 -1.065 230 2,892 +31
Nov14 140417 180.650 180.685 180.600 180.685 -0.915 103 1,783 +68
Jan15 140417 177.750 177.750 177.750 177.750 -0.250 21 491 +15
Total Volume and Open Interest 5,532 45,583 -67
Lean Hogs(CME)
May14 140417 121.700 123.850 121.700 123.500 +0.615 296 3,790 -129
Jun14 140417 123.250 125.500 122.980 124.830 +1.045 15,135 99,387 +13
Jul14 140417 121.350 123.400 120.930 123.080 +1.430 4,042 27,697 +77
Aug14 140417 120.150 122.635 119.600 121.900 +1.650 3,347 40,421 -71
Oct14 140417 98.730 100.550 98.500 99.300 +0.200 2,387 38,870 -293
Dec14 140417 88.035 89.250 88.035 88.750 +0.250 977 29,268 +101
Feb15 140417 85.930 86.700 85.400 86.700 -0.150 117 10,148 +52
Apr15 140417 85.930 86.500 85.500 85.500 -0.350 22 6,080 +0
Total Volume and Open Interest 26,326 257,223 -247
Class III Milk(CME)
Apr14 140417 24.20 24.24 24.12 24.21 +0.09 137 5,112 +123
May14 140417 22.00 22.25 21.89 22.14 +0.14 382 4,865 +52
Jun14 140417 20.38 20.53 20.26 20.37 -0.01 154 4,265 +16
Jul14 140417 19.48 19.50 19.37 19.48 +0.08 93 2,948 -14
Aug14 140417 19.29 19.32 19.21 19.28 +0.07 61 2,384 +4
Sep14 140417 19.19 19.23 19.16 19.21 +0.05 19 2,187 -5
Oct14 140417 18.92 18.96 18.92 18.92 unch 63 1,862 -19
Nov14 140417 18.58 18.59 18.54 18.55 +0.01 19 1,733 +3
Dec14 140417 18.29 18.36 18.26 18.30 +0.04 12 1,612 +2
Jan15 140417 18.04 18.10 17.95 17.97 -0.07 38 545 +28
Feb15 140417 17.98 18.01 17.95 17.96 -0.02 16 367 +14
Mar15 140417 17.93 17.95 17.90 17.94 +0.02 14 285 +14
Apr15 140417 17.73 17.73 17.72 17.72 unch 11 169 +5
Total Volume and Open Interest 1,037 28,995 +239
Cocoa(ICE)
May14 140417 2950 3006 2950 3001 +45 1,411 908 -909
Jul14 140417 2977 3022 2972 3020 +46 8,785 109,169 +643
Sep14 140417 2990 3031 2985 3028 +44 1,536 35,636 +184
Dec14 140417 2993 3035 2993 3033 +42 669 31,639 +113
Mar15 140417 3010 3043 3010 3037 +39 640 17,917 +348
May15 140417 3022 3035 3022 3033 +37 94 3,598 +52
Jul15 140417 3015 3027 3015 3025 +34 16 2,431 -10
Total Volume and Open Interest 13,153 202,206 +422
Coffee "C"(ICE)
May14 140417 187.20 201.55 186.90 201.20 +15.25 11,658 9,313 -5,758
Jul14 140417 191.20 204.50 189.50 204.10 +15.25 28,255 79,956 +3,440
Sep14 140417 193.15 206.50 191.65 206.20 +15.25 6,883 25,955 +1,065
Dec14 140417 195.55 208.70 194.30 208.70 +15.20 1,469 18,916 +90
Mar15 140417 199.00 210.85 197.00 210.85 +15.25 185 9,331 -56
May15 140417 198.45 211.70 198.45 211.70 +15.20 145 3,348 -5
Total Volume and Open Interest 48,707 154,728 -1,215
Orange Juice(ICE)
May14 140417 165.00 165.50 162.95 164.75 -1.10 672 9,570 -519
Jul14 140417 164.00 164.00 160.85 162.85 -1.00 593 7,955 +602
Sep14 140417 160.40 160.40 159.30 160.25 -0.90 10 922 +1
Nov14 140417 159.70 160.50 159.70 159.75 -1.15 24 507 -1
Jan15 140417 160.00 160.75 159.60 159.60 -1.00 18 149 +5
Mar15 140417 159.70 159.70 159.70 159.70 -1.00      
Total Volume and Open Interest 1,317 19,103 +88
Sugar #11(ICE)
May14 140417 16.92 16.92 16.56 16.66 -0.26 60,732 84,116 -8,442
Jul14 140417 17.68 17.68 17.18 17.33 -0.36 78,587 390,931 +18,207
Oct14 140417 18.29 18.32 17.90 18.02 -0.31 17,758 149,780 +3,401
Mar15 140417 19.05 19.07 18.72 18.81 -0.28 8,025 96,128 +2,018
May15 140417 18.89 18.89 18.63 18.72 -0.21 1,457 22,838 -64
Jul15 140417 18.62 18.66 18.49 18.59 -0.14 976 19,844 +360
Oct15 140417 18.65 18.78 18.61 18.71 -0.08 230 15,558 -64
Mar16 140417 18.96 19.04 18.93 19.03 -0.05 175 9,716 +96
Total Volume and Open Interest 168,068 796,683 +15,533
London Cocoa(LCE)
May14 140417 1850 1875 1845 1872 +23 4,418 71,206 -613
Jul14 140417 1852 1885 1852 1881 +24 6,972 69,326 +357
Sep14 140417 1857 1887 1856 1883 +23 3,786 41,050 +292
Dec14 140417 1851 1879 1851 1876 +23 2,924 49,056 +1,757
Mar15 140417 1845 1870 1844 1866 +21 1,016 48,716 +270
May15 140417 1840 1858 1837 1858 +22 22 9,430 +180
Jul15 140417 1854 1854 1850 1853 +22 0 755 +90
Total Volume and Open Interest 19,138 290,413 +2,340
London Sugar(LCE)
Aug14 140417 472.50 472.60 461.70 464.00 -6.40 3,366 40,274 +1,985
Oct14 140417 482.50 482.50 470.70 472.80 -6.60 1,194 18,292 +1,122
Dec14 140417 492.40 492.80 482.40 484.40 -6.20 136 7,200 +29
Mar15 140417 503.40 503.40 495.10 497.30 -4.60 167 5,619 -52
May15 140417 504.50 504.70 501.20 503.40 -4.20 73 2,220 +1
Total Volume and Open Interest 5,061 75,325 +582
Cotton(ICE)
May14 140417 90.96 91.32 90.05 90.17 -0.87 6,571 18,607 -4,354
Jul14 140417 92.59 92.89 91.91 92.34 -0.23 13,355 100,756 +3,487
Oct14 140417 82.07 82.40 82.00 82.40 +0.17 0 72 +0
Dec14 140417 81.25 81.94 81.25 81.94 +0.58 2,390 51,230 +572
Mar15 140417 81.03 81.64 81.03 81.64 +0.60 314 3,797 +153
May15 140417 81.75 81.75 81.75 81.75 +0.62 23 439 +11
Total Volume and Open Interest 22,699 176,221 -106
Lumber(CME)
May14 140417 327.9 330.0 324.0 329.7 +0.9 513 2,349 -124
Jul14 140417 323.0 326.1 319.5 321.5 -1.5 263 2,423 +161
Sep14 140417 329.9 332.1 325.5 330.0 -2.0 11 285 +2
Nov14 140417 324.0 326.5 323.5 324.0 -2.0 3 85 +1
Total Volume and Open Interest 791 5,144 +40
Crude Oil(NYM)
May14 140417 103.84 104.78 103.54 104.30 +0.54 279,392 100,875 -40,229
Jun14 140417 103.05 103.92 102.75 103.37 +0.34 200,222 339,859 +14,029
Jul14 140417 102.20 102.99 101.88 102.40 +0.20 61,631 168,402 +1,358
Aug14 140417 101.26 101.98 100.96 101.38 +0.13 30,224 89,575 +3,372
Sep14 140417 100.25 100.88 99.87 100.31 +0.09 32,327 98,021 +272
Oct14 140417 99.20 99.80 98.98 99.25 +0.07 11,305 58,592 +10
Nov14 140417 98.30 98.80 97.87 98.24 +0.05 8,156 41,676 +918
Dec14 140417 97.21 97.83 96.95 97.30 +0.04 60,185 206,033 -1,345
Jan15 140417 96.41 96.75 96.28 96.31 +0.01 4,327 48,688 +102
Feb15 140417 95.40 95.75 95.35 95.36 -0.01 2,247 27,511 +531
Mar15 140417 94.57 94.95 94.51 94.51 -0.02 7,241 41,809 +482
Apr15 140417 93.65 93.80 93.60 93.74 -0.03 1,482 18,467 +275
May15 140417 93.28 93.28 93.09 93.09 -0.04 1,216 18,390 +134
Jun15 140417 92.43 92.89 92.36 92.49 -0.04 11,393 58,956 +1,229
Jul15 140417 91.93 91.93 91.79 91.79 -0.04 583 18,093 -60
Aug15 140417 91.13 91.13 91.13 91.13 -0.03 514 13,112 +330
Total Volume and Open Interest 748,831 1,658,672 -15,604
e-miNY Crude Oil(NYM)
May14 140417 103.825 104.775 103.550 104.300 +0.550 6,396 3,023 -309
Jun14 140417 103.050 103.900 102.775 103.375 +0.350 1,011 1,739 -57
Jul14 140417 102.250 102.975 102.225 102.400 +0.200 243 804 -40
Aug14 140417 101.525 101.525 101.125 101.375 +0.125 151 792 +115
Sep14 140417 100.500 100.500 100.300 100.300 +0.075 19 121 +16
Oct14 140417 99.250 99.250 99.250 99.250 +0.075 0 330 +0
Nov14 140417 98.250 98.250 98.250 98.250 +0.050 0 116 +0
Dec14 140417 97.400 97.575 97.200 97.300 +0.050 6 212 +0
Jan15 140417 96.300 96.300 96.300 96.300 unch 0 1 +0
Feb15 140417 95.350 95.350 95.350 95.350 -0.025 0 1 +0
Total Volume and Open Interest 7,826 7,217 -275
NY Harbor ULSD(NYM)
May14 140417 301.33 302.16 299.50 300.82 -0.24 41,760 48,760 -3,442
Jun14 140417 300.32 301.36 298.61 300.12 -0.06 39,919 64,019 +3,672
Jul14 140417 299.42 300.59 297.92 299.50 +0.10 16,317 37,161 +754
Aug14 140417 298.20 299.86 298.07 299.01 +0.21 6,258 17,386 -238
Sep14 140417 298.07 299.68 297.66 298.63 +0.23 4,017 18,260 -91
Oct14 140417 297.89 299.25 297.89 298.23 +0.21 1,421 8,232 +307
Nov14 140417 297.54 298.95 297.49 297.90 +0.23 706 6,637 +7
Dec14 140417 297.09 298.60 295.85 297.53 +0.25 8,468 31,475 +1,844
Jan15 140417 296.71 298.04 296.54 297.05 +0.23 173 7,571 +30
Feb15 140417 295.60 296.73 295.60 295.83 +0.23 67 3,027 +28
Mar15 140417 293.75 293.97 293.69 293.97 +0.16 167 3,259 -78
Apr15 140417 292.44 292.46 291.80 291.80 +0.07 76 2,579 +18
May15 140417 290.56 290.56 289.89 290.05 +0.01 77 1,972 +6
Jun15 140417 288.46 288.46 288.46 288.46 -0.06 879 6,916 +13
Total Volume and Open Interest 120,898 267,006 +2,945
RBOB Gasoline(NYM)
May14 140417 304.47 306.60 302.81 305.47 +1.42 46,239 65,792 -2,260
Jun14 140417 301.40 303.46 299.82 302.28 +1.19 43,587 97,729 +6,784
Jul14 140417 297.05 299.57 296.30 298.46 +1.03 20,293 50,687 +481
Aug14 140417 293.00 295.27 292.55 294.23 +0.83 12,215 28,711 +1,118
Sep14 140417 288.22 290.42 288.22 289.45 +0.62 10,067 24,791 +30
Oct14 140417 272.05 273.63 271.92 272.65 +0.39 5,069 18,653 +586
Nov14 140417 267.45 269.01 267.25 268.11 +0.28 2,848 10,257 +510
Dec14 140417 264.04 265.96 263.48 265.13 +0.20 4,107 18,448 +535
Jan15 140417 262.91 264.25 262.90 263.47 +0.12 990 5,329 +227
Feb15 140417 263.02 263.02 263.02 263.02 +0.08 542 2,180 +230
Total Volume and Open Interest 147,048 327,431 +8,693
e-miNY RBOB Gasoline(NYM)
May14 140417 305.50 305.50 305.47 305.50 +1.40 0 1 +0
Jun14 140417 302.30 302.30 302.28 302.30 +1.20      
Jul14 140417 298.50 298.50 298.46 298.50 +1.10      
Aug14 140417 294.20 294.23 294.20 294.20 +0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140417 4.532 4.746 4.484 4.741 +0.211 66,143 87,508 -14,938
Jun14 140417 4.550 4.759 4.500 4.754 +0.205 32,961 158,972 +5,457
Jul14 140417 4.592 4.784 4.541 4.780 +0.191 15,732 174,579 +3,297
Aug14 140417 4.599 4.776 4.542 4.771 +0.182 6,752 55,972 +520
Sep14 140417 4.582 4.753 4.525 4.747 +0.179 6,047 57,012 +1,649
Oct14 140417 4.599 4.761 4.536 4.754 +0.174 5,937 119,263 -64
Nov14 140417 4.650 4.792 4.578 4.791 +0.168 3,342 39,699 +82
Dec14 140417 4.749 4.905 4.683 4.896 +0.164 3,583 54,302 +650
Jan15 140417 4.821 4.977 4.760 4.968 +0.161 5,196 63,432 -859
Feb15 140417 4.791 4.935 4.737 4.925 +0.155 1,878 27,185 -227
Mar15 140417 4.675 4.817 4.620 4.808 +0.147 2,507 50,077 +292
Apr15 140417 4.190 4.248 4.153 4.245 +0.067 3,357 63,706 +262
May15 140417 4.137 4.197 4.119 4.197 +0.059 942 22,596 +173
Jun15 140417 4.160 4.209 4.137 4.209 +0.057 36 14,620 +16
Jul15 140417 4.170 4.230 4.155 4.230 +0.056 38 8,258 -1
Aug15 140417 4.152 4.224 4.152 4.224 +0.057 599 12,505 +567
Total Volume and Open Interest 156,734 1,107,628 -3,980
Brent Crude Oil(ICE)
Jun14 140417 109.60 110.19 109.08 109.53 -0.07 229,357 318,082 +5,516
Jul14 140417 109.24 109.80 108.71 109.16 -0.09 95,408 217,097 +2,659
Aug14 140417 108.75 109.25 108.20 108.66 -0.10 44,257 110,767 +4,218
Sep14 140417 108.12 108.54 107.58 108.01 -0.11 34,062 119,240 +1,574
Oct14 140417 107.54 107.91 107.02 107.40 -0.13 11,708 67,079 +893
Nov14 140417 106.96 107.29 106.49 106.86 -0.14 9,564 46,596 -609
Dec14 140417 106.55 106.80 105.95 106.34 -0.15 73,486 179,562 +4,159
Jan15 140417 105.84 106.26 105.72 105.89 -0.15 4,615 36,256 +224
Feb15 140417 105.41 105.79 105.34 105.46 -0.14 2,726 23,465 +636
Mar15 140417 105.02 105.02 105.02 105.02 -0.14 4,136 30,783 -120
Apr15 140417 104.58 104.58 104.58 104.58 -0.14 769 16,921 +158
May15 140417 104.10 104.10 104.10 104.10 -0.15 1,298 14,228 -28
Jun15 140417 103.36 103.97 103.31 103.62 -0.15 11,682 70,392 +671
Jul15 140417 103.20 103.20 103.20 103.20 -0.15 1,022 16,223 +243
Total Volume and Open Interest 555,036 1,497,726 +22,118
Gas Oil(ICE)
May14 140417 926.00 929.00 920.00 927.75 +2.50 56,401 76,924 +2,035
Jun14 140417 924.00 926.50 917.50 925.25 +3.00 74,823 122,890 +390
Jul14 140417 920.00 923.75 914.75 922.75 +3.50 31,453 48,144 +2,171
Aug14 140417 917.00 922.00 913.25 921.00 +3.75 12,978 32,393 -1,088
Sep14 140417 915.00 920.50 912.00 919.75 +3.50 10,390 36,773 -844
Oct14 140417 914.50 919.00 910.50 918.00 +3.25 6,561 25,149 +816
Nov14 140417 910.50 916.25 908.00 915.25 +3.00 4,820 20,897 +568
Dec14 140417 908.25 913.25 904.75 912.00 +2.75 27,065 69,706 -841
Jan15 140417 904.50 909.00 903.50 908.25 +2.75 1,425 13,487 +428
Total Volume and Open Interest 225,916 446,363 +3,635
Ethanol(CBOT)
May14 140417 2.191 2.200 2.148 2.192 +0.020 166 1,052 -10
Jun14 140417 2.098 2.117 2.075 2.114 +0.035 260 1,436 +145
Jul14 140417 2.058 2.075 2.048 2.073 +0.032 96 1,083 +23
Aug14 140417 2.018 2.035 2.004 2.029 +0.032 144 1,023 +33
Sep14 140417 1.983 2.004 1.962 2.002 +0.035 121 634 +32
Oct14 140417 1.930 1.974 1.930 1.971 +0.016 31 590 -4
Nov14 140417 1.930 1.935 1.893 1.934 +0.010 30 343 +15
Dec14 140417 1.885 1.890 1.885 1.886 -0.001 52 432 +21
Total Volume and Open Interest 918 7,096 +266
WTI Crude Oil(ICE)
May14 140417 103.92 104.78 103.55 104.30 +0.54 30,944 39,774 -1,397
Jun14 140417 103.13 103.93 102.75 103.37 +0.34 59,721 119,634 +4,625
Jul14 140417 102.39 103.01 101.87 102.40 +0.20 24,587 45,742 +4,383
Aug14 140417 101.30 101.85 101.00 101.38 +0.13 11,436 23,846 +2,892
Sep14 140417 100.27 100.93 100.19 100.31 +0.09 6,145 31,680 +1,538
Oct14 140417 99.26 99.85 99.12 99.25 +0.07 2,020 11,768 +39
Nov14 140417 98.26 98.52 98.24 98.24 +0.05 854 12,241 +84
Dec14 140417 97.33 97.85 97.01 97.30 +0.04 17,091 97,239 +441
Jan15 140417 96.40 96.40 96.31 96.31 +0.01 383 8,679 +19
Feb15 140417 95.36 95.36 95.36 95.36 -0.01 452 2,902 -3
Mar15 140417 94.51 94.51 94.51 94.51 -0.02 873 9,583 +149
Apr15 140417 93.74 93.74 93.74 93.74 -0.03 249 945 +60
May15 140417 93.09 93.09 93.09 93.09 -0.04 211 1,136 -29
Jun15 140417 92.26 92.70 92.22 92.49 -0.04 1,062 27,626 -580
Jul15 140417 91.79 91.79 91.79 91.79 -0.04 82 1,350 +43
Aug15 140417 91.13 91.13 91.13 91.13 -0.03 25 955 +9
Total Volume and Open Interest 160,836 562,360 +12,856
US Dollar Index(ICE)
Jun14 140417 79.870 79.950 79.650 79.902 +0.020 10,726 50,616 -612
Sep14 140417 79.930 80.065 79.825 80.045 +0.022 170 1,100 +112
Dec14 140417 80.185 80.185 80.185 80.185 +0.022 1 154 +0
Total Volume and Open Interest 10,897 51,888 -500
Australian Dollar(CME)
Jun14 140417 93.33 93.55 92.85 92.91 -0.56 67,407 100,920 +2,433
Sep14 140417 92.87 92.95 92.30 92.33 -0.56 121 432 -1
Dec14 140417 91.80 92.30 91.74 91.74 -0.56 0 11 +0
Total Volume and Open Interest 67,528 101,365 +2,432
British Pound(CME)
Jun14 140417 167.90 168.34 167.79 167.91 +0.01 81,927 229,681 +3,677
Sep14 140417 167.80 168.16 167.77 167.78 +0.01 53 601 +27
Dec14 140417 167.63 167.63 167.63 167.63 unch 0 79 +0
Total Volume and Open Interest 81,980 230,392 +3,704
Canadian Dollar(CME)
Jun14 140417 90.66 90.92 90.63 90.74 +0.07 60,060 112,325 +52
Sep14 140417 90.47 90.66 90.45 90.54 +0.07 197 4,583 +71
Dec14 140417 90.36 90.53 90.28 90.34 +0.06 81 2,137 +41
Mar15 140417 90.22 90.22 90.07 90.14 +0.07 1 434 +0
Total Volume and Open Interest 60,339 119,689 +164
Japanese Yen(CME)
Jun14 140417 97.84 98.21 97.62 97.69 -0.13 95,837 166,084 +2,153
Sep14 140417 97.93 98.19 97.64 97.74 -0.13 480 715 -60
Dec14 140417 97.85 97.94 97.81 97.81 -0.13 1 82 +1
Total Volume and Open Interest 96,319 166,938 +2,095
Swiss Franc(CME)
Jun14 140417 113.45 113.97 113.21 113.40 -0.11 21,642 47,516 -1,023
Sep14 140417 113.75 114.03 113.32 113.49 -0.12 115 311 +19
Dec14 140417 113.60 113.72 113.60 113.60 -0.12 0 142 +0
Total Volume and Open Interest 21,757 47,972 -1,004
EuroFX(CME)
Jun14 140417 138.14 138.64 138.09 138.17 -0.02 126,473 259,045 -2,430
Sep14 140417 138.29 138.60 138.10 138.15 -0.02 215 8,624 +12
Dec14 140417 138.34 138.59 138.13 138.14 -0.03 5 375 +0
Total Volume and Open Interest 126,694 268,304 -2,418
Mexican Peso(CME)
May14 140417 764.00 765.00 764.00 764.00 -1.00      
Jun14 140417 761.50 763.50 760.50 762.25 -1.00 22,053 128,689 -1,756
Total Volume and Open Interest 22,053 129,656 -1,756
Brazilian Real(CME)
May14 140417 443.70 446.25 442.05 442.65 -1.95 523 1,169 +194
Jun14 140417 441.60 442.50 438.75 439.00 -2.15 624 16,081 +337
Jul14 140417 435.35 438.85 435.35 435.35 -2.15 0 200 +0
Aug14 140417 431.70 433.80 431.70 431.70 -2.10      
Total Volume and Open Interest 1,155 23,971 +539
30-Year T-Bonds(CBOT)
Jun14 140417 134~310 135~040 133~190 133~290 -0~310 298,590 725,032 -3,903
Sep14 140417 134~100 134~100 133~010 133~040 -0~310 50 822 +21
Dec14 140417 133~040 133~040 133~040 133~040 -0~310      
Total Volume and Open Interest 298,640 725,854 -3,882
10-Year T-Notes(CBOT)
Jun14 140417 124~130 124~175 123~200 123~240 -0~200 1,054,875 2,499,727 +5,387
Sep14 140417 123~120 123~150 122~250 122~265 -0~205 745 3,529 +522
Dec14 140417 122~260 123~145 122~260 122~260 -0~205      
Total Volume and Open Interest 1,055,620 2,503,256 +5,909
5-Year T-Notes(CBOT)
Jun14 140417 119~124 119~154 118~310 119~002 -0~110 724,328 2,025,091 +10,189
Sep14 140417 118~144 118~170 118~050 118~050 -0~120 110 4,542 -52
Dec14 140417 118~050 118~170 118~050 118~050 -0~120      
Total Volume and Open Interest 724,438 2,029,633 +10,137
2 Year T-Notes(CBOT)
Jun14 140417 109~300 109~304 109~274 109~282 -0~014 172,976 1,087,621 +6,424
Sep14 140417 109~182 109~182 109~182 109~182 -0~020 69 3,297 +2
Dec14 140417 109~182 109~182 109~182 109~182 -0~020      
Total Volume and Open Interest 173,045 1,090,918 +6,426
Eurodollars(CME)
Jun14 140417 99.770 99.775 99.765 99.770 unch 64,862 756,475 +2,269
Sep14 140417 99.760 99.765 99.750 99.755 -0.005 54,203 717,813 +6,478
Dec14 140417 99.720 99.730 99.710 99.715 -0.010 80,157 850,436 +6,340
Mar15 140417 99.630 99.640 99.610 99.615 -0.015 113,455 1,053,025 +4,933
Jun15 140417 99.455 99.470 99.425 99.430 -0.025 166,893 999,012 -5,809
Sep15 140417 99.225 99.245 99.180 99.185 -0.040 175,536 968,576 -871
Dec15 140417 98.950 98.970 98.885 98.895 -0.050 201,446 1,261,730 +14,533
Mar16 140417 98.645 98.670 98.575 98.585 -0.060 188,891 866,051 +9,219
Jun16 140417 98.340 98.370 98.260 98.270 -0.070 212,935 768,909 +12,585
Sep16 140417 98.055 98.080 97.965 97.975 -0.075 129,634 443,342 +5,841
Dec16 140417 97.790 97.820 97.695 97.705 -0.080 162,987 595,103 +5,656
Mar17 140417 97.570 97.595 97.460 97.475 -0.085 100,490 431,681 +4,037
Jun17 140417 97.355 97.380 97.235 97.255 -0.090 57,692 248,770 -7,241
Sep17 140417 97.170 97.195 97.045 97.060 -0.100 50,363 179,702 +993
Dec17 140417 96.990 97.010 96.860 96.875 -0.105 45,418 212,616 -914
Mar18 140417 96.830 96.860 96.700 96.720 -0.105 34,657 143,103 +6,311
Jun18 140417 96.690 96.710 96.545 96.570 -0.105 14,007 124,279 +287
Sep18 140417 96.560 96.570 96.420 96.440 -0.100 15,443 51,798 +455
Total Volume and Open Interest 1,906,590 10,889,683 +70,786
Ultra T-Bond(CBOT)
Jun14 140417 147~11 147~20 145~14 145~29 -1~11 60,064 488,292 -2,787
Sep14 140417 144~19 145~30 144~19 144~19 -1~11      
Dec14 140417 144~19 145~30 144~19 144~19 -1~11      
Total Volume and Open Interest 60,064 488,292 -2,787
Ultra 10-Yr T-Note(CBOT)
30 Day Federal Funds(CBOT)
Apr14 140417 99.915 99.918 99.915 99.918 unch 4,843 30,250 +3,319
May14 140417 99.915 99.915 99.910 99.915 unch 1,985 21,619 +1,069
Jun14 140417 99.910 99.915 99.910 99.915 unch 1,123 25,423 +137
Jul14 140417 99.915 99.915 99.910 99.910 unch 1,505 23,550 +710
Aug14 140417 99.905 99.905 99.900 99.905 unch 310 17,332 -45
Sep14 140417 99.900 99.900 99.900 99.900 unch 680 17,595 +157
Total Volume and Open Interest 17,137 329,975 +5,881
3-Mth Euro-Yen(CME)
Jun14 140417 99.805 99.805 99.805 99.805 unch      
Sep14 140417 99.810 99.810 99.810 99.810 unch      
Dec14 140417 99.805 99.805 99.805 99.805 unch      
Mar15 140417 99.805 99.805 99.805 99.805 unch      
Jun15 140417 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140417 99.795 99.795 99.795 99.795 unch      
Dec15 140417 99.780 99.780 99.780 99.780 unch      
Mar16 140417 99.640 99.640 99.640 99.640 unch      
Jun16 140417 99.500 99.500 99.500 99.500 unch      
Sep16 140417 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140418 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140418 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140418 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140418 99.81 99.81 99.81 99.81 unch      
Jun15 140418 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140418 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140418 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140418 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140418 145.07 145.09 144.89 145.08 +0.01 1,471 18,354 -60
Sep14 140418 144.55 144.55 144.55 144.55 +0.01 0 4 +0
Dec14 140418 143.98 143.98 143.98 143.98 +0.01      
Total Volume and Open Interest 1,471 18,358 -60
Euro-Buxl(EUREX)
Jun14 140417 130.62 130.72 129.46 130.16 -0.34 14,746 94,138 +790
Sep14 140417 130.16 130.16 130.16 130.16 -0.34      
Dec14 140417 130.16 130.16 130.16 130.16 -0.34      
Total Volume and Open Interest 14,746 94,138 +790
Euro-Bund(EUREX)
Jun14 140417 144.43 144.48 143.65 144.09 -0.27 529,500 1,114,967 -3,627
Sep14 140417 143.18 143.18 142.46 142.87 -0.27 1,650 1,748 +1,293
Dec14 140417 141.09 141.09 141.09 141.09 -0.27 0 2 +0
Total Volume and Open Interest 531,150 1,116,717 -2,334
Euro-Bobl(EUREX)
Jun14 140417 125.76 125.80 125.39 125.55 -0.21 323,704 921,822 +4,163
Sep14 140417 125.95 125.95 125.95 125.95 -0.24 40 90 +40
Dec14 140417 125.95 125.95 125.95 125.95 -0.24      
Total Volume and Open Interest 323,744 921,912 +4,203
Euro-Schatz(EUREX)
Jun14 140417 110.48 110.50 110.39 110.42 -0.07 188,554 824,692 +12,312
Sep14 140417 110.39 110.39 110.39 110.39 -0.07 0 50 +0
Dec14 140417 110.42 110.42 110.42 110.42 -0.07      
Total Volume and Open Interest 188,554 824,742 +12,312
3-Mth Euribor(EUREX)
Jun14 140417 99.705 99.705 99.705 99.705 -0.005 0 1,619 +0
Sep14 140417 99.735 99.735 99.730 99.730 -0.010 0 4,407 +0
Dec14 140417 99.720 99.720 99.720 99.720 -0.015 0 2,531 +0
Total Volume and Open Interest 86 30,777 +50
Long Gilt(LIFFE)
Jun14 140417 110~18 110~20 109~31 110~11 -0~07 122,707 364,701 -7,352
Sep14 140417 109~16 109~16 109~16 109~16 -0~07      
Total Volume and Open Interest 122,707 364,701 -7,352
3-Mth Short Sterling(LIFFE)
Jun14 140417 99.46 99.47 99.45 99.46 -0.01 50,302 395,211 -755
Sep14 140417 99.40 99.41 99.39 99.39 -0.03 115,081 435,480 -10,273
Dec14 140417 99.28 99.28 99.24 99.24 -0.04 196,353 377,713 -690
Mar15 140417 99.08 99.08 99.03 99.04 -0.04 211,765 335,188 -2,602
Jun15 140417 98.87 98.87 98.81 98.82 -0.04 188,961 344,852 +2,882
Sep15 140417 98.63 98.64 98.56 98.58 -0.04 185,899 281,459 -1,087
Total Volume and Open Interest 1,555,487 3,364,593 -4,799
3-Mth Euribor(LIFFE)
Jun14 140417 99.710 99.715 99.700 99.705 -0.005 43,486 528,768 +2,793
Sep14 140417 99.735 99.740 99.725 99.730 -0.010 39,279 423,183 -2,924
Dec14 140417 99.735 99.740 99.715 99.720 -0.015 38,152 382,189 -2,748
Total Volume and Open Interest 392,979 3,586,336 +13,544
3-Mth Aus T-Bills(SFE)
Jun14 140417 97.35 97.36 97.34 97.35 unch 8,255 157,899 -2,500
Sep14 140417 97.32 97.33 97.32 97.33 unch 11,589 206,307 +224
Dec14 140417 97.23 97.26 97.23 97.26 +0.02 27,603 184,678 +14,867
Mar15 140417 97.12 97.16 97.11 97.15 +0.02 27,046 146,618 +7,183
Jun15 140417 96.99 97.02 96.98 97.02 +0.02 14,071 99,712 +5,210
Sep15 140417 96.84 96.87 96.83 96.87 +0.02 7,652 70,535 +3,811
Dec15 140417 96.72 96.74 96.69 96.74 +0.03 4,511 40,569 +165
Mar16 140417 96.58 96.61 96.56 96.60 +0.01 2,442 22,078 +1,529
Jun16 140417 96.45 96.48 96.42 96.48 +0.02 13 3,310 +2
Sep16 140417 96.36 96.37 96.36 96.37 +0.02 100 1,796 +100
Total Volume and Open Interest 103,282 933,827 +30,591
10-Year Aus T-Bonds(SFE)
Jun14 140417 96.02 96.06 95.98 96.04 +0.02 79,003 595,945 +12,655
Sep14 140417 96.04 96.04 96.04 96.04 +0.02      
Total Volume and Open Interest 79,003 595,945 +12,655
3-Year Aus T-Bonds(SFE)
Jun14 140417 97.01 97.04 96.97 97.03 +0.02 170,249 629,765 +952
Sep14 140417 97.03 97.03 97.03 97.03 +0.02      
Total Volume and Open Interest 170,249 629,765 +952
Gold(CMX)
Apr14 140417 1300.1 1303.0 1292.5 1293.4 -9.7 177 766 -28
Jun14 140417 1302.1 1304.4 1292.8 1293.9 -9.6 117,468 228,716 -147
Aug14 140417 1302.3 1304.2 1293.5 1294.0 -9.7 1,033 35,889 +247
Oct14 140417 1299.6 1300.0 1294.3 1294.3 -9.7 181 8,982 -17
Dec14 140417 1304.0 1304.5 1293.9 1294.7 -9.7 971 26,780 -461
Feb15 140417 1301.5 1301.5 1295.2 1295.2 -9.7 80 4,326 -17
Apr15 140417 1295.7 1295.7 1295.7 1295.7 -9.8 1 7,701 +0
Jun15 140417 1300.0 1300.0 1296.3 1296.3 -9.7 618 10,387 +34
Aug15 140417 1297.2 1297.2 1297.2 1297.2 -9.7 26 6,594 -1
Oct15 140417 1298.2 1298.3 1298.2 1298.2 -9.8 0 457 +0
Dec15 140417 1307.7 1308.1 1299.6 1299.6 -9.7 1,271 10,518 -1,084
Feb16 140417 1301.3 1301.3 1301.3 1301.3 -9.7 0 500 +0
Total Volume and Open Interest 126,793 369,790 +213
Silver(CMX)
May14 140417 1963.5 1972.0 1949.0 1959.6 -3.8 40,926 62,944 -4,131
Jul14 140417 1966.5 1974.5 1953.0 1962.9 -3.6 7,305 54,036 +1,267
Sep14 140417 1962.5 1975.5 1962.5 1965.9 -3.6 469 8,134 -57
Dec14 140417 1974.5 1980.0 1963.5 1969.9 -3.5 1,359 15,855 -451
Mar15 140417 1973.2 1973.2 1973.2 1973.2 -3.5 3 2,664 +0
May15 140417 1975.5 1975.5 1975.5 1975.5 -3.4 0 1,391 +0
Jul15 140417 1978.0 1978.0 1978.0 1978.0 -3.4 0 2,855 +0
Total Volume and Open Interest 52,975 160,397 -3,761
Platinum(NYMEX)
Apr14 140417 1418.9 1428.1 1413.1 1428.1 -9.1 2 21 -27
Jul14 140417 1436.8 1442.3 1411.2 1428.7 -9.1 6,782 64,340 -533
Oct14 140417 1440.1 1442.7 1414.8 1430.1 -9.3 50 2,073 +19
Jan15 140417 1416.5 1431.8 1416.5 1431.8 -9.3 0 57 +0
Total Volume and Open Interest 6,840 66,524 -540
Palladium(NYMEX)
Jun14 140417 801.90 808.40 793.15 807.10 +4.80 4,266 39,637 +850
Sep14 140417 801.80 808.05 796.70 807.30 +4.65 116 2,963 +79
Dec14 140417 800.95 807.70 800.95 807.70 +4.65 17 225 +16
Total Volume and Open Interest 4,399 42,827 +945
Copper(CMX)
May14 140417 302.85 305.45 302.25 304.50 +1.95 67,782 51,559 -8,150
Jul14 140417 301.15 304.40 301.15 303.40 +1.85 22,571 71,938 +1,560
Sep14 140417 302.25 303.75 301.45 303.00 +1.60 2,339 21,427 +371
Dec14 140417 302.00 303.55 301.50 302.80 +1.40 633 5,698 -85
Mar15 140417 303.00 303.00 302.95 302.95 +1.35 15 1,005 +5
Total Volume and Open Interest 93,932 157,639 -6,383
E-mini DJIA Index(CBOT)
Jun14 140417 16309 16386 16279 16343 +12 163,730 110,565 +3,486
Sep14 140417 16230 16295 16230 16271 +12 11 111 +1
Dec14 140417 16196 16196 16196 16196 +12 0 10 +0
Mar15 140417 16117 16117 16117 16117 +12      
Total Volume and Open Interest 163,741 110,686 +3,487
S & P 500(CME)
Jun14 140417 1852.10 1863.50 1847.30 1857.90 +5.10 6,732 124,089 +432
Sep14 140417 1850.50 1854.40 1844.40 1850.50 +5.10 2 1,824 -6
Dec14 140417 1848.00 1848.00 1836.80 1843.00 +5.20 102 572 +99
Mar15 140417 1835.80 1839.60 1829.60 1835.80 +5.20 0 393 +0
Total Volume and Open Interest 6,836 126,878 +525
S & P 500 E-Mini(Globex)
Jun14 140417 1852.50 1863.75 1847.25 1858.00 +5.25 1,643,896 2,757,716 -38,034
Sep14 140417 1844.50 1856.00 1840.00 1850.50 +5.00 2,512 11,148 +717
Dec14 140417 1835.00 1848.00 1832.00 1843.00 +5.25 126 2,265 +86
Mar15 140417 1835.75 1835.75 1835.75 1835.75 +5.25 0 74 +0
Total Volume and Open Interest 1,646,534 2,771,203 -37,231
NASDAQ 100 E-Mini(Globex)
Jun14 140417 3505.50 3542.50 3492.50 3523.30 +21.80 400,462 341,347 -8,970
Sep14 140417 3489.30 3530.00 3486.30 3516.00 +21.50 32 161 -15
Dec14 140417 3509.80 3521.50 3480.50 3509.80 +21.50 0 27 +0
Total Volume and Open Interest 400,494 341,544 -8,985
S&P Midcap 400(CME) e-Mini
Jun14 140417 1340.80 1351.70 1338.20 1347.40 +4.50 18,975 89,703 -599
Sep14 140417 1345.40 1345.40 1345.40 1345.40 +4.50      
Dec14 140417 1342.30 1342.30 1342.30 1342.30 +4.50      
Total Volume and Open Interest 18,975 89,703 -599
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 85,323 0 -83,291
May14 140417 15.91 16.00 15.55 15.60 -0.30 626 159,762 +9,779
Jun14 140417 16.30 16.42 16.00 16.10 -0.25 441 58,100 +936
Jul14 140417 16.80 16.88 16.55 16.70 -0.10 235 42,650 +1,638
Total Volume and Open Interest 1,539 336,943 +14,053
Russell 2000(ICE)
Jun14 140417 1122.00 1138.60 1119.90 1134.40 +10.10 145,354 311,977 -2,349
Sep14 140417 1130.40 1130.40 1130.40 1130.40 +10.10 0 71 +0
Dec14 140417 1127.40 1127.40 1127.40 1127.40 +10.10 0 4 +0
Total Volume and Open Interest 145,354 313,619 -2,349
Nikkei 225(CME)
Jun14 140417 14460 14555 14385 14520 +30 15,812 61,466 -1,066
Sep14 140417 14480 14595 14480 14595 +30 1 58 +1
Total Volume and Open Interest 15,813 61,524 -1,065
Nikkei 225(SGX)
Jun14 140418 14385 14550 14365 14520 +125 75,750 254,694 -4,477
Sep14 140418 14515 14515 14515 14515 +125 0 8,640 -3
Dec14 140418 14435 14435 14435 14435 +120 0 27,626 +0
Total Volume and Open Interest 75,836 303,123 -4,480
Nikkei 225(CME) Yen
Jun14 140417 14440 14530 14360 14495 +30 42,599 96,995 -2,205
Sep14 140417 14395 14510 14375 14490 +30 10 88 +2
Dec14 140417 14480 14480 14480 14480 +30      
Total Volume and Open Interest 42,619 97,084 -2,213
Nikkei 225(CME) e-Mini Yen
Jun14 140417 14400 14500 14370 14500 +30 24 82 +4
Sep14 140417 14490 14490 14490 14490 +30      
Dec14 140417 14480 14480 14480 14480 +30      
Total Volume and Open Interest 24 82 +4
CAC 40(EURONEXT)
Apr14 140417 4406.5 4433.0 4392.5 4423.0 +18.0 190,009 274,918 -27,803
May14 140417 4345.0 4392.5 4331.5 4370.5 +26.5 103,278 245,850 +93,326
Jun14 140417 4312.0 4356.0 4298.0 4336.0 +27.0 2,295 28,793 +1,450
Sep14 140417 4335.5 4335.5 4335.5 4335.5 +28.0 0 3 +0
Dec14 140417 4314.5 4314.5 4314.5 4314.5 +26.5      
Mar15 140417 4319.5 4319.5 4319.5 4319.5 +26.5      
Total Volume and Open Interest 295,582 549,569 +66,973
Hang Seng Index(HKFE)
Apr14 140417 22708 22836 22627 22743 +47 61,545 94,099 +1,127
May14 140417 22487 22604 22408 22512 +41 3,002 7,506 +914
Jun14 140417 22306 22425 22265 22334 +39 862 9,131 +334
Total Volume and Open Interest 65,841 113,642 +2,509
DAX(EUREX)
Jun14 140417 9328.5 9484.5 9292.0 9429.0 +97.0 111,537 125,863 -2,582
Sep14 140417 9327.5 9490.0 9303.0 9437.0 +97.0 164 1,667 +51
Dec14 140417 9404.0 9447.0 9404.0 9447.0 +98.0 1 156 +0
Total Volume and Open Interest 111,702 127,686 -2,531
Mini-DAX(EUREX)
FT-SE 100(EURONEXT)
Jun14 140417 6536.50 6606.00 6500.00 6575.50 +38.50 103,623 542,667 -1,101
Sep14 140417 6468.50 6527.00 6467.00 6527.00 +39.00 60 395 +2
Dec14 140417 6500.50 6500.50 6500.50 6500.50 +40.00 10 135 +0
Total Volume and Open Interest 103,693 543,197 -1,099
SPI 200(SFE)
Jun14 140417 5405.0 5453.0 5399.0 5443.0 +36.0 26,495 220,469 -4,250
Sep14 140417 5373.0 5403.0 5373.0 5401.0 +37.0 1 2,565 -1
Dec14 140417 5401.0 5401.0 5401.0 5401.0 +37.0 1 2,187 -3
Total Volume and Open Interest 29,101 230,420 -2,623
FTSE MIB(ISE)
Jun14 140417 21235.00 21325.00 21095.00 21293.00 +81.00 35,060 61,222 +501
Sep14 140417 21080.00 21250.00 21080.00 21231.00 +84.00 147 437 +25
Dec14 140417 21104.00 21104.00 21104.00 21104.00 +87.00 0 1 +0
Total Volume and Open Interest 35,207 61,660 +526
KOSPI 200(KFE)
Jun14 140418 260.65 263.15 260.55 262.50 +1.80 119,461 110,866 -887
Sep14 140418 264.10 264.60 264.00 264.20 +1.85 42 2,567 -21
Dec14 140418 265.85 265.85 265.85 265.85 +1.85 0 513 +0
Total Volume and Open Interest 119,503 114,335 -908
GSCI(CME)
May14 140417 661.50 662.50 659.90 661.50 +1.50 215 9,257 +27
Jun14 140417 658.50 659.25 655.90 658.50 +2.50 60 55 +55
Jul14 140417 651.50 652.50 648.90 651.50 +2.50      
Total Volume and Open Interest 275 9,312 +82
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