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 Tue April 22, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140422 1502.00 1508.75 1477.25 1479.75 -19.00 63,784 121,027 -9,254
Jul14 140422 1489.50 1497.00 1470.00 1470.75 -16.50 91,203 277,649 +7,173
Aug14 140422 1414.00 1417.50 1396.75 1397.25 -11.75 4,056 19,307 +379
Sep14 140422 1288.00 1291.50 1274.50 1278.25 -7.75 1,862 9,364 -196
Nov14 140422 1225.25 1230.75 1208.50 1215.50 -8.25 28,128 196,090 +1,237
Jan15 140422 1228.75 1235.50 1214.50 1221.00 -7.50 1,101 20,787 +116
Mar15 140422 1232.00 1238.75 1219.25 1225.25 -7.25 522 7,291 +8
May15 140422 1235.00 1241.75 1224.50 1229.25 -6.50 219 4,739 +6
Jul15 140422 1243.50 1243.50 1227.00 1234.75 -5.50 381 6,228 +50
Aug15 140422 1211.75 1217.25 1211.75 1211.75 -5.50 0 16 +0
Sep15 140422 1184.50 1190.00 1184.50 1184.50 -5.50 0 11 +0
Nov15 140422 1184.00 1190.00 1176.50 1179.50 -5.50 394 9,628 +296
Jan16 140422 1183.25 1186.25 1181.00 1181.00 -5.25 1 26 +1
Mar16 140422 1176.75 1182.25 1176.75 1176.75 -5.50 0 5 +0
Total Volume and Open Interest 191,663 672,304 -176
Soybean Meal(CBOT)
May14 140422 486.80 489.70 479.00 479.80 -5.90 32,464 61,706 -5,239
Jul14 140422 476.80 479.30 470.00 470.30 -5.80 32,195 144,827 +4,126
Aug14 140422 446.70 447.60 440.60 441.30 -3.50 4,308 21,176 +1,061
Sep14 140422 416.00 417.00 411.10 411.40 -2.70 905 8,679 +127
Oct14 140422 383.00 384.70 367.00 380.30 -2.70 1,148 10,929 +2
Dec14 140422 380.60 382.50 375.50 377.20 -3.40 5,824 62,047 +434
Jan15 140422 379.30 381.00 374.90 376.70 -3.10 294 5,546 -14
Mar15 140422 380.40 381.90 375.70 377.80 -2.60 423 7,024 +124
May15 140422 379.90 381.50 376.90 378.20 -2.00 114 3,769 -4
Jul15 140422 382.40 382.40 378.00 379.50 -1.70 95 3,632 +24
Total Volume and Open Interest 77,777 330,863 +646
Soybean Oil(CBOT)
May14 140422 43.07 43.32 42.66 42.74 -0.26 39,179 59,195 -11,484
Jul14 140422 43.30 43.59 42.90 42.98 -0.28 50,662 154,436 +6,419
Aug14 140422 43.20 43.44 42.81 42.90 -0.23 2,903 14,341 +297
Sep14 140422 42.96 43.15 42.54 42.70 -0.16 1,325 10,338 +350
Oct14 140422 42.45 42.66 42.01 42.24 -0.11 1,151 10,928 +44
Dec14 140422 42.49 42.71 42.03 42.21 -0.19 9,024 70,230 -278
Jan15 140422 42.53 42.73 42.10 42.25 -0.22 198 5,659 +33
Mar15 140422 42.63 42.84 42.24 42.39 -0.19 219 3,837 +87
May15 140422 42.70 42.83 42.37 42.49 -0.17 134 2,442 +59
Jul15 140422 42.93 42.93 42.50 42.62 -0.16 58 1,149 +12
Total Volume and Open Interest 104,856 333,952 -4,460
Canola(WCE)
May14 140422 463.0 466.5 450.1 451.2 -12.1 8,019 33,223 -3,548
Jul14 140422 473.3 476.5 459.6 460.6 -12.7 9,101 91,380 +848
Nov14 140422 487.7 491.2 474.4 475.4 -12.4 4,566 76,064 -1,190
Jan15 140422 496.5 496.7 481.7 482.1 -12.3 149 15,945 +13
Mar15 140422 502.6 502.8 488.5 488.5 -12.0 68 5,045 +51
Total Volume and Open Interest 21,953 225,214 -3,801
Corn(CBOT)
May14 140422 489.00 500.00 487.25 496.25 +7.75 102,322 225,747 -17,281
Jul14 140422 494.25 506.00 492.75 502.00 +8.25 107,743 521,276 +18,118
Sep14 140422 491.50 502.50 490.25 499.00 +7.50 18,434 171,179 +2,258
Dec14 140422 490.00 499.00 488.75 495.75 +5.75 35,501 376,982 -27
Mar15 140422 498.00 506.75 496.75 503.50 +5.50 1,152 52,536 -37
May15 140422 504.50 512.00 504.50 509.75 +5.25 369 9,892 +62
Jul15 140422 508.75 517.00 507.75 514.25 +5.00 607 12,892 +110
Sep15 140422 495.00 500.00 494.75 499.75 +5.00 37 1,269 +17
Dec15 140422 486.75 494.00 485.50 492.25 +5.50 1,254 36,812 +2
Mar16 140422 497.00 500.50 494.75 499.75 +5.00 16 457 +8
Total Volume and Open Interest 267,462 1,411,561 +3,243
Wheat(CBOT)
May14 140422 668.25 677.25 662.50 673.00 +4.75 31,066 69,233 -2,201
Jul14 140422 675.75 684.25 669.00 679.50 +4.00 46,658 185,112 +1,794
Sep14 140422 686.00 693.25 679.00 689.00 +4.00 4,641 44,122 +640
Dec14 140422 698.50 707.25 693.25 703.00 +4.75 7,695 49,773 +318
Mar15 140422 709.25 720.00 709.25 716.75 +5.50 733 14,993 +91
May15 140422 715.25 721.75 713.50 721.75 +8.25 206 1,493 +54
Total Volume and Open Interest 91,301 371,507 +737
Wheat(KCBT)
May14 140422 734.00 745.50 730.50 741.25 +7.25 8,042 21,735 -2,424
Jul14 140422 742.00 750.75 736.75 746.75 +5.00 10,732 77,198 +459
Sep14 140422 749.00 757.00 744.25 753.75 +4.50 1,306 18,090 +388
Dec14 140422 759.25 768.25 755.50 764.50 +4.75 1,596 25,708 +289
Mar15 140422 764.75 771.25 762.75 768.25 +5.50 205 2,179 +37
May15 140422 765.25 765.25 755.25 763.75 +8.50 124 292 +44
Total Volume and Open Interest 22,132 146,709 -1,188
Wheat(MGE)
May14 140422 714.50 725.25 711.75 720.25 +5.75 4,012 10,695 -1,092
Jul14 140422 720.00 728.50 715.50 723.25 +3.75 4,578 31,854 +830
Sep14 140422 726.00 733.50 722.00 729.75 +3.75 1,276 13,296 +170
Dec14 140422 737.50 743.25 733.00 739.50 +3.00 625 13,304 +107
Mar15 140422 747.50 751.00 746.00 746.00 +1.50 167 3,975 +27
Total Volume and Open Interest 10,686 73,689 +53
Oats(CBOT)
May14 140422 395.50 412.00 391.75 406.25 +11.00 815 2,294 -468
Jul14 140422 347.50 367.00 346.75 363.75 +16.00 291 3,779 +131
Sep14 140422 342.50 347.25 338.75 347.25 +8.50 3 121 -1
Dec14 140422 328.00 338.00 326.00 336.75 +10.75 80 2,019 +53
Total Volume and Open Interest 1,198 8,286 -284
Rough Rice(CBOT)
May14 140422 15.19 15.26 15.15 15.19 unch 489 2,566 -300
Jul14 140422 15.31 15.36 15.28 15.31 +0.01 365 4,106 +247
Sep14 140422 14.35 14.40 14.32 14.40 +0.08 48 1,324 +18
Nov14 140422 14.43 14.45 14.40 14.45 +0.05 26 418 +17
Total Volume and Open Interest 928 8,415 -18
Live Cattle(CME)
Apr14 140422 143.400 144.250 143.150 143.700 +0.250 5,567 15,062 -2,567
Jun14 140422 134.750 136.200 134.650 134.985 +0.435 23,756 175,048 -3,507
Aug14 140422 133.000 134.575 132.950 133.685 +0.750 7,646 76,063 -13
Oct14 140422 137.435 138.630 137.400 138.150 +0.825 3,624 41,941 -26
Dec14 140422 139.800 140.735 139.735 140.450 +0.765 2,612 22,596 +479
Feb15 140422 140.630 141.450 140.630 141.100 +0.525 484 9,209 +66
Total Volume and Open Interest 43,966 344,087 -5,506
Feeder Cattle(CME)
Apr14 140417 178.685 178.985 178.535 178.550 -0.700 701 2,492 -110
May14 140422 178.500 179.435 178.185 178.350 +0.250 3,462 12,938 -1,247
Aug14 140422 182.000 183.250 181.985 182.285 +0.385 3,383 21,064 +376
Sep14 140422 181.935 183.380 181.935 182.380 +0.550 344 3,052 -9
Oct14 140422 181.550 182.985 181.550 182.450 +0.700 299 2,897 +5
Nov14 140422 181.500 182.485 181.450 182.100 +0.915 96 1,820 +37
Jan15 140422 178.685 179.630 178.650 179.250 +1.050 51 507 +16
Total Volume and Open Interest 7,664 42,397 -3,186
Lean Hogs(CME)
May14 140422 120.400 121.050 119.500 121.035 +0.235 443 3,765 -25
Jun14 140422 122.330 123.800 121.480 123.250 +0.900 15,100 100,138 +751
Jul14 140422 120.500 121.785 119.750 121.000 +0.500 4,128 27,697 +0
Aug14 140422 119.050 120.400 118.550 119.650 +0.220 5,574 41,627 +1,206
Oct14 140422 98.600 100.300 98.035 99.350 +0.750 3,007 39,316 +446
Dec14 140422 87.900 89.100 87.800 88.885 +0.885 614 29,297 +29
Feb15 140422 86.050 86.700 86.000 86.650 +0.150 91 10,158 +10
Apr15 140422 86.200 86.700 85.750 85.750 +0.250 88 6,078 -2
Total Volume and Open Interest 29,104 259,653 +2,430
Class III Milk(CME)
Apr14 140422 24.27 24.28 24.21 24.26 +0.03 67 5,439 +327
May14 140422 21.86 22.30 21.64 22.29 +0.45 370 4,900 +35
Jun14 140422 19.97 20.39 19.82 20.23 +0.22 199 4,290 +25
Jul14 140422 19.36 19.64 19.30 19.53 +0.17 71 2,927 -21
Aug14 140422 19.20 19.38 19.20 19.31 +0.11 48 2,383 -1
Total Volume and Open Interest 887 29,400 +405
Cocoa(ICE)
May14 140422 3004 3016 2990 2993 +6 82 879 -29
Jul14 140422 3013 3031 2999 3006 +2 10,457 110,841 +1,672
Sep14 140422 3018 3039 3010 3016 +3 1,983 35,726 +90
Dec14 140422 3027 3045 3017 3022 +3 772 31,745 +106
Mar15 140422 3036 3046 3026 3026 +3 836 18,351 +434
May15 140422 3042 3045 3022 3022 +4 73 3,607 +9
Jul15 140422 3036 3036 3014 3014 +4 45 2,421 -10
Total Volume and Open Interest 14,263 204,480 +2,274
Coffee "C"(ICE)
May14 140422 197.10 213.20 197.00 211.80 +15.10 7,975 3,920 -5,393
Jul14 140422 199.20 215.70 198.80 213.40 +14.20 19,193 81,752 +1,796
Sep14 140422 202.10 217.65 202.10 215.40 +14.15 3,425 26,078 +123
Dec14 140422 203.80 220.00 203.80 217.50 +13.70 1,780 19,173 +257
Mar15 140422 209.35 222.00 209.35 219.40 +13.45 1,894 10,826 +1,495
May15 140422 206.60 221.40 206.60 220.05 +13.25 166 3,341 -7
Total Volume and Open Interest 34,701 153,070 -1,658
Orange Juice(ICE)
May14 140422 164.75 166.25 163.30 164.70 +0.90 1,270 8,670 -900
Jul14 140422 161.25 164.00 161.20 162.75 +1.00 955 8,572 +617
Sep14 140422 159.75 161.55 159.75 160.85 +1.45 19 934 +12
Nov14 140422 159.50 161.90 159.50 160.70 +1.55 7 508 +1
Jan15 140422 159.40 162.00 159.40 160.65 +1.50 6 153 +4
Mar15 140422 160.75 160.75 160.75 160.75 +1.50      
Total Volume and Open Interest 2,257 18,837 -266
Sugar #11(ICE)
May14 140422 16.87 17.02 16.75 16.99 +0.15 43,007 71,740 -12,376
Jul14 140422 17.50 17.69 17.42 17.62 +0.09 70,456 396,087 +5,156
Oct14 140422 18.15 18.35 18.10 18.30 +0.11 15,279 150,758 +978
Mar15 140422 19.01 19.14 18.95 19.10 +0.09 7,289 96,789 +661
May15 140422 18.88 19.06 18.87 19.03 +0.10 892 22,867 +29
Jul15 140422 18.73 18.94 18.73 18.89 +0.11 550 19,849 +5
Oct15 140422 18.93 19.02 18.88 18.97 +0.07 134 15,532 -26
Mar16 140422 19.25 19.30 19.18 19.26 +0.01 66 9,768 +52
Total Volume and Open Interest 137,841 791,202 -5,481
London Cocoa(LCE)
May14 140422 1864 1875 1858 1860 -12 4,418 71,206 -613
Jul14 140422 1875 1888 1871 1872 -9 6,972 69,326 +357
Sep14 140422 1876 1888 1871 1873 -10 3,786 41,050 +292
Dec14 140422 1869 1880 1863 1865 -11 2,924 49,056 +1,757
Mar15 140422 1859 1869 1854 1854 -12 1,016 48,716 +270
May15 140422 1858 1861 1847 1847 -11 22 9,430 +180
Jul15 140422 1842 1842 1842 1842 -11 0 755 +90
Total Volume and Open Interest 19,138 290,413 +2,340
London Sugar(LCE)
Aug14 140422 468.10 473.00 466.70 472.70 +8.70 3,366 40,274 +1,985
Oct14 140422 476.20 481.90 475.90 481.80 +9.00 1,194 18,292 +1,122
Dec14 140422 487.60 493.50 487.60 493.40 +9.00 136 7,200 +29
Mar15 140422 501.30 505.30 501.30 505.30 +8.00 167 5,619 -52
May15 140422 506.80 511.10 505.70 511.10 +7.70 73 2,220 +1
Total Volume and Open Interest 5,061 75,325 +582
Cotton(ICE)
May14 140422 89.66 91.16 89.66 91.01 +1.32 10,050 10,621 -7,986
Jul14 140422 92.21 93.49 92.15 93.25 +1.04 13,764 105,254 +4,498
Oct14 140422 81.98 82.70 81.52 82.57 +0.34 10 82 +10
Dec14 140422 81.92 82.62 81.92 82.49 +0.50 3,313 52,654 +1,424
Mar15 140422 81.53 82.10 81.46 81.92 +0.31 115 3,798 +1
May15 140422 81.62 81.72 81.62 81.72 +0.15 14 451 +12
Total Volume and Open Interest 27,326 174,220 -2,001
Lumber(CME)
May14 140422 335.1 339.7 334.2 335.3 -2.6 192 2,336 -13
Jul14 140422 331.5 335.2 331.0 332.3 +0.8 100 2,468 +45
Sep14 140422 340.0 340.1 337.0 339.5 +0.5 13 288 +3
Nov14 140422 336.7 338.5 331.0 337.9 +5.9 0 85 +0
Total Volume and Open Interest 305 5,179 +35
Crude Oil(NYM)
May14 140422 104.36 104.36 101.69 102.13 -2.24 191,342 74,966 -25,909
Jun14 140422 103.60 103.65 101.51 101.75 -1.90 181,528 355,490 +15,631
Jul14 140422 102.74 102.75 100.76 101.12 -1.62 52,432 176,708 +8,306
Aug14 140422 101.69 101.72 99.91 100.32 -1.43 22,543 91,056 +1,481
Sep14 140422 100.53 100.65 99.04 99.44 -1.26 20,543 98,356 +335
Oct14 140422 99.30 99.35 98.09 98.52 -1.12 5,826 58,598 +6
Nov14 140422 98.52 98.56 97.26 97.63 -1.00 3,987 42,008 +332
Dec14 140422 97.65 97.76 96.28 96.80 -0.89 35,681 206,742 +709
Jan15 140422 96.36 96.49 95.71 95.93 -0.78 1,854 49,323 +635
Feb15 140422 95.04 95.24 94.69 95.07 -0.68 1,318 27,988 +477
Mar15 140422 95.00 95.00 93.90 94.29 -0.60 3,728 42,110 +301
Apr15 140422 93.56 93.63 93.51 93.56 -0.54 818 18,688 +221
May15 140422 92.95 92.95 92.95 92.95 -0.48 713 18,484 +94
Jun15 140422 92.89 92.92 91.93 92.39 -0.42 7,609 59,534 +578
Jul15 140422 91.72 91.72 91.72 91.72 -0.37 279 18,110 +17
Aug15 140422 91.11 91.11 91.11 91.11 -0.32 818 13,808 +696
Total Volume and Open Interest 555,756 1,665,272 +6,600
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140422 103.625 103.650 101.525 101.750 -1.900 2,397 2,321 +582
Jul14 140422 102.675 102.675 100.875 101.125 -1.625 171 809 +5
Aug14 140422 101.600 101.600 100.125 100.325 -1.425 86 869 +77
Sep14 140422 99.450 99.450 99.450 99.450 -1.250 6 119 -2
Oct14 140422 98.525 98.525 98.525 98.525 -1.125 2 332 +2
Nov14 140422 97.625 97.625 97.625 97.625 -1.000 0 116 +0
Dec14 140422 96.850 96.850 96.800 96.800 -0.900 12 212 +0
Jan15 140422 95.925 95.925 95.925 95.925 -0.775 0 1 +0
Total Volume and Open Interest 7,448 7,909 +692
Heating Oil(NYM)
May14 140422 301.40 301.69 298.22 300.26 -0.91 44,757 46,568 -2,192
Jun14 140422 300.74 301.03 297.56 299.55 -0.87 35,140 69,245 +5,226
Jul14 140422 299.82 299.96 297.00 298.89 -0.93 15,906 37,838 +677
Aug14 140422 298.28 298.92 296.68 298.47 -0.93 7,830 16,574 -812
Sep14 140422 298.05 298.64 296.34 298.16 -0.90 3,872 18,677 +417
Oct14 140422 297.76 298.30 296.52 297.84 -0.85 2,761 8,619 +387
Nov14 140422 297.26 298.06 295.88 297.56 -0.78 1,262 6,774 +137
Dec14 140422 298.00 298.00 295.54 297.26 -0.71 6,330 31,813 +338
Jan15 140422 296.65 297.13 295.07 296.87 -0.64 274 7,689 +118
Feb15 140422 295.78 296.15 295.25 295.79 -0.49 108 3,063 +36
Mar15 140422 294.25 294.28 293.25 294.05 -0.37 385 3,291 +32
Apr15 140422 291.45 292.45 291.45 292.00 -0.26 169 2,621 +42
May15 140422 290.50 291.00 290.37 290.37 -0.16 57 1,979 +7
Jun15 140422 288.53 289.50 287.18 288.86 -0.10 289 6,973 +57
Total Volume and Open Interest 119,379 271,486 +4,480
Gasoline(NYMEX)
May14 140422 308.74 310.00 306.78 309.52 +0.83 47,535 59,451 -6,341
Jun14 140422 304.57 304.95 301.66 304.46 -0.03 40,717 103,014 +5,285
Jul14 140422 299.88 300.17 297.04 299.76 -0.26 18,159 52,479 +1,792
Aug14 140422 295.48 295.58 292.46 295.03 -0.40 11,199 27,932 -779
Sep14 140422 290.35 290.35 287.53 290.00 -0.49 9,626 26,186 +1,395
Oct14 140422 272.61 273.35 271.05 273.19 -0.37 5,857 18,719 +66
Nov14 140422 267.64 268.52 266.40 268.52 -0.37 2,080 10,862 +605
Dec14 140422 264.56 265.46 262.96 265.35 -0.37 2,376 18,928 +480
Jan15 140422 262.63 263.57 261.50 263.57 -0.37 454 5,563 +234
Feb15 140422 262.29 263.10 261.12 263.10 -0.38 324 2,341 +161
Total Volume and Open Interest 139,142 330,526 +3,095
e-miNY RBOB Gasoline(NYM)
May14 140422 309.50 309.52 309.50 309.50 +0.80 0 1 +0
Jun14 140422 304.50 304.50 304.46 304.50 unch      
Jul14 140422 299.80 299.80 299.76 299.80 -0.20      
Aug14 140422 295.00 295.03 295.00 295.00 -0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140422 4.695 4.757 4.677 4.739 +0.042 169,762 76,798 -10,710
Jun14 140422 4.714 4.774 4.695 4.758 +0.043 97,052 163,284 +4,312
Jul14 140422 4.738 4.800 4.721 4.786 +0.044 47,203 176,937 +2,358
Aug14 140422 4.739 4.790 4.717 4.782 +0.045 18,968 57,538 +1,566
Sep14 140422 4.723 4.770 4.703 4.761 +0.047 15,159 58,117 +1,105
Oct14 140422 4.724 4.780 4.701 4.770 +0.049 21,277 119,411 +148
Nov14 140422 4.746 4.820 4.746 4.808 +0.048 6,231 39,196 -503
Dec14 140422 4.891 4.915 4.862 4.915 +0.047 4,393 54,785 +483
Jan15 140422 4.921 4.989 4.921 4.987 +0.046 8,188 63,549 +117
Feb15 140422 4.923 4.946 4.907 4.945 +0.045 1,288 27,270 +85
Mar15 140422 4.810 4.827 4.780 4.826 +0.041 6,173 49,458 -619
Apr15 140422 4.205 4.254 4.205 4.253 +0.027 6,828 64,004 +298
May15 140422 4.183 4.202 4.169 4.202 +0.026 1,442 22,851 +255
Jun15 140422 4.189 4.216 4.178 4.216 +0.027 331 14,392 -228
Jul15 140422 4.208 4.237 4.208 4.237 +0.027 315 8,524 +266
Aug15 140422 4.202 4.231 4.202 4.231 +0.027 82 12,521 +16
Total Volume and Open Interest 406,021 1,106,514 -1,114
Brent Crude Oil(ICE)
Jun14 140422 109.94 109.99 108.53 109.27 -0.68 163,987 313,600 -4,482
Jul14 140422 109.58 109.63 108.24 108.98 -0.61 64,802 219,728 +2,631
Aug14 140422 108.96 109.12 107.84 108.54 -0.54 28,329 116,505 +5,738
Sep14 140422 108.29 108.46 107.26 107.92 -0.48 22,406 120,042 +802
Oct14 140422 107.67 107.84 106.67 107.33 -0.43 13,510 66,942 -137
Nov14 140422 107.12 107.30 106.20 106.80 -0.40 6,847 46,467 -129
Dec14 140422 106.59 106.78 105.62 106.29 -0.37 46,272 180,448 +886
Jan15 140422 105.97 105.97 105.27 105.85 -0.34 2,060 36,115 -141
Feb15 140422 105.45 105.49 104.90 105.42 -0.32 1,019 23,471 +6
Mar15 140422 104.89 104.99 104.89 104.99 -0.29 2,224 30,484 -299
Apr15 140422 104.53 104.60 104.53 104.56 -0.26 374 16,855 -66
May15 140422 104.10 104.10 104.10 104.10 -0.24 523 14,199 -29
Jun15 140422 103.96 103.99 103.13 103.64 -0.20 9,110 70,553 +161
Jul15 140422 103.24 103.24 103.24 103.24 -0.18 121 16,219 -4
Total Volume and Open Interest 380,845 1,503,373 +5,647
Gas Oil(ICE)
May14 140422 927.50 927.50 918.00 920.75 -6.75 39,905 75,245 -1,679
Jun14 140422 924.25 925.00 915.50 918.25 -7.00 52,691 126,122 +3,232
Jul14 140422 921.50 922.75 913.00 915.75 -7.25 19,818 49,243 +1,099
Aug14 140422 919.00 921.25 911.75 914.25 -7.25 6,892 31,755 -638
Sep14 140422 918.00 919.50 910.75 913.25 -7.25 6,068 36,978 +205
Oct14 140422 916.75 918.50 912.00 912.00 -6.75 3,904 25,740 +591
Nov14 140422 913.75 916.00 906.75 909.50 -6.50 2,110 20,627 -270
Dec14 140422 911.00 912.75 904.25 906.75 -6.00 17,309 70,923 +1,217
Jan15 140422 907.00 909.25 900.75 903.50 -5.75 1,180 13,262 -225
Total Volume and Open Interest 149,877 449,895 +3,532
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140422 2.215 2.255 2.215 2.247 +0.032 223 1,061 +9
Jun14 140422 2.131 2.160 2.131 2.153 +0.022 418 1,533 +97
Jul14 140422 2.098 2.112 2.090 2.105 +0.019 301 1,106 +23
Aug14 140422 2.060 2.064 2.050 2.056 +0.011 207 1,034 +11
Sep14 140422 2.013 2.017 2.008 2.017 +0.011 101 634 +0
Oct14 140422 1.969 1.979 1.966 1.976 +0.005 158 627 +37
Nov14 140422 1.930 1.941 1.930 1.938 -0.004 94 365 +22
Total Volume and Open Interest 1,593 7,365 +269
WTI Crude Oil(ICE)
Jun14 140422 103.50 103.55 101.51 101.75 -1.90 52,001 122,900 +3,266
Jul14 140422 102.58 102.63 100.84 101.12 -1.62 16,218 47,382 +1,640
Aug14 140422 101.46 101.48 99.91 100.32 -1.43 3,833 23,924 +78
Sep14 140422 100.34 100.38 99.06 99.44 -1.26 2,967 32,096 +416
Oct14 140422 99.33 99.33 98.14 98.52 -1.12 1,570 12,396 +628
Nov14 140422 98.35 98.35 97.43 97.63 -1.00 476 12,258 +17
Dec14 140422 97.41 97.46 96.31 96.80 -0.89 7,793 96,327 -912
Jan15 140422 95.93 95.93 95.93 95.93 -0.78 144 8,739 +60
Feb15 140422 95.07 95.07 95.07 95.07 -0.68 106 2,920 +18
Mar15 140422 94.29 94.29 94.29 94.29 -0.60 1,159 8,530 -1,053
Apr15 140422 93.56 93.56 93.56 93.56 -0.54 39 948 +3
May15 140422 92.95 92.95 92.95 92.95 -0.48 46 1,162 +26
Jun15 140422 91.98 92.39 91.98 92.39 -0.42 1,652 27,668 +42
Jul15 140422 91.72 91.72 91.72 91.72 -0.37 15 1,363 +13
Aug15 140422 91.11 91.11 91.11 91.11 -0.32 12 957 +2
Sep15 140422 90.60 90.60 90.60 90.60 -0.27 17 8,569 +0
Total Volume and Open Interest 120,244 555,466 -6,894
US Dollar Index(ICE)
Jun14 140422 80.065 80.065 79.865 79.995 -0.035 7,529 50,508 -108
Sep14 140422 80.145 80.175 80.020 80.128 -0.040 31 1,108 +8
Dec14 140422 80.320 80.320 80.200 80.268 -0.040 0 154 +0
Total Volume and Open Interest 7,560 51,788 -100
Australian Dollar(CME)
Jun14 140422 92.89 93.44 92.88 93.27 +0.32 54,578 101,045 +125
Sep14 140422 92.64 92.82 92.37 92.68 +0.31 132 439 +7
Dec14 140422 92.15 92.15 91.78 92.09 +0.31 3 11 +0
Total Volume and Open Interest 54,713 101,497 +132
British Pound(CME)
Jun14 140422 167.87 168.33 167.79 168.15 +0.22 53,303 231,168 +1,487
Sep14 140422 167.74 168.18 167.68 168.02 +0.22 66 618 +17
Dec14 140422 167.93 167.93 167.65 167.87 +0.22 0 79 +0
Total Volume and Open Interest 53,373 231,900 +1,508
Canadian Dollar(CME)
Jun14 140422 90.70 90.78 90.43 90.56 -0.09 31,657 111,582 -743
Sep14 140422 90.49 90.57 90.25 90.36 -0.09 117 4,592 +9
Dec14 140422 90.29 90.30 90.14 90.16 -0.09 47 2,161 +24
Mar15 140422 89.96 90.09 89.96 89.97 -0.08 1 433 -1
Total Volume and Open Interest 31,822 118,978 -711
Japanese Yen(CME)
Jun14 140422 97.46 97.67 97.37 97.46 unch 91,327 162,138 -3,946
Sep14 140422 97.48 97.65 97.48 97.51 unch 93 737 +22
Dec14 140422 97.70 97.70 97.58 97.58 unch 3 82 +0
Total Volume and Open Interest 91,423 163,014 -3,924
Swiss Franc(CME)
Jun14 140422 113.04 113.26 112.89 113.03 -0.05 20,172 47,519 +3
Sep14 140422 113.23 113.23 113.05 113.12 -0.05 131 315 +4
Dec14 140422 113.23 113.28 113.23 113.23 -0.05 0 142 +0
Total Volume and Open Interest 20,303 47,979 +7
EuroFX(CME)
Jun14 140422 137.92 138.24 137.82 138.01 +0.07 109,562 257,894 -1,151
Sep14 140422 137.89 138.21 137.88 137.99 +0.07 478 8,535 -89
Dec14 140422 137.91 137.98 137.90 137.98 +0.07 16 377 +2
Total Volume and Open Interest 110,060 267,066 -1,238
Mexican Peso(CME)
May14 140422 764.50 766.25 764.50 764.50 -1.75      
Jun14 140422 764.50 764.75 761.75 762.75 -1.75 18,428 127,396 -1,293
Total Volume and Open Interest 18,428 128,363 -1,293
Brazilian Real(CME)
May14 140422 443.70 445.70 443.35 445.20 -0.45 32 1,176 +7
Jun14 140422 441.60 442.05 439.90 441.60 -0.45 565 15,553 -528
Jul14 140422 438.15 438.55 436.60 438.15 -0.40 0 200 +0
Aug14 140422 434.40 434.80 434.40 434.40 -0.40      
Total Volume and Open Interest 597 23,450 -521
30-Year T-Bonds(CBOT)
Jun14 140422 133~270 134~060 133~140 133~300 +0~070 333,179 717,256 -7,776
Sep14 140422 133~000 133~050 132~240 133~050 +0~070 97 812 -10
Dec14 140422 133~050 133~050 133~050 133~050 +0~070      
Total Volume and Open Interest 333,276 718,068 -7,786
10-Year T-Notes(CBOT)
Jun14 140422 123~240 123~285 123~160 123~200 -0~035 1,141,002 2,474,012 -25,715
Sep14 140422 122~255 122~270 122~180 122~220 -0~035 1,065 3,803 +274
Dec14 140422 122~215 122~250 122~215 122~215 -0~035      
Total Volume and Open Interest 1,142,067 2,477,815 -25,441
5-Year T-Notes(CBOT)
Jun14 140422 119~022 119~046 118~296 118~304 -0~034 769,580 2,066,402 +41,311
Sep14 140422 118~032 118~070 118~030 118~032 -0~036 107 4,577 +35
Dec14 140422 118~032 118~070 118~032 118~032 -0~036      
Total Volume and Open Interest 769,687 2,070,979 +41,346
2 Year T-Notes(CBOT)
Jun14 140422 109~284 109~290 109~274 109~276 -0~006 204,941 1,079,261 -8,360
Sep14 140422 109~182 109~184 109~172 109~174 -0~010 115 3,407 +110
Dec14 140422 109~174 109~184 109~174 109~174 -0~010      
Total Volume and Open Interest 205,056 1,082,668 -8,250
Eurodollars(CME)
Jun14 140422 99.770 99.775 99.765 99.770 unch 89,262 759,136 +2,661
Sep14 140422 99.755 99.760 99.750 99.755 unch 106,271 715,778 -2,035
Dec14 140422 99.720 99.720 99.710 99.720 unch 114,064 860,942 +10,506
Mar15 140422 99.625 99.630 99.615 99.625 unch 132,127 1,052,793 -232
Jun15 140422 99.440 99.450 99.430 99.435 -0.005 212,352 983,328 -15,684
Sep15 140422 99.200 99.210 99.170 99.180 -0.020 172,626 958,622 -9,954
Dec15 140422 98.910 98.920 98.870 98.875 -0.030 214,329 1,263,322 +1,592
Mar16 140422 98.600 98.610 98.555 98.560 -0.035 180,753 873,102 +7,051
Jun16 140422 98.285 98.300 98.240 98.250 -0.030 220,263 765,241 -3,668
Sep16 140422 97.990 98.010 97.950 97.955 -0.030 165,510 443,106 -236
Dec16 140422 97.720 97.740 97.675 97.680 -0.035 240,263 597,272 +2,169
Mar17 140422 97.485 97.505 97.440 97.445 -0.035 126,558 434,126 +2,445
Jun17 140422 97.260 97.280 97.220 97.220 -0.035 77,895 249,557 +787
Sep17 140422 97.070 97.085 97.025 97.025 -0.035 72,154 174,289 -5,413
Dec17 140422 96.875 96.895 96.840 96.845 -0.030 64,289 213,238 +622
Mar18 140422 96.715 96.740 96.685 96.690 -0.025 44,115 142,612 -491
Jun18 140422 96.560 96.585 96.530 96.540 -0.025 25,865 125,644 +1,365
Sep18 140422 96.430 96.455 96.405 96.415 -0.020 18,358 51,152 -646
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140422 145~23 146~13 145~08 146~04 +0~16 71,303 491,106 +2,814
Sep14 140422 144~17 144~27 144~10 144~27 +0~17      
Dec14 140422 144~27 144~27 144~10 144~27 +0~17      
Total Volume and Open Interest 71,303 491,106 +2,814
30 Day Federal Funds(CBOT)
Apr14 140422 99.912 99.915 99.912 99.915 unch 2,607 29,747 -503
May14 140422 99.910 99.915 99.910 99.915 unch 3,531 21,046 -573
Jun14 140422 99.910 99.915 99.910 99.915 unch 671 24,924 -499
Jul14 140422 99.910 99.910 99.910 99.910 unch 165 23,630 +80
Aug14 140422 99.900 99.905 99.900 99.905 unch 4 17,334 +2
Sep14 140422 99.895 99.900 99.895 99.895 -0.005 61 17,621 +26
Total Volume and Open Interest 17,706 330,608 +633
3-Mth Euro-Yen(CME)
Jun14 140422 99.805 99.805 99.805 99.805 unch      
Sep14 140422 99.810 99.810 99.810 99.810 unch      
Dec14 140422 99.805 99.805 99.805 99.805 unch      
Mar15 140422 99.805 99.805 99.805 99.805 unch      
Jun15 140422 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140422 99.795 99.795 99.795 99.795 unch      
Dec15 140422 99.780 99.780 99.780 99.780 unch      
Mar16 140422 99.640 99.640 99.640 99.640 unch      
Jun16 140422 99.500 99.500 99.500 99.500 unch      
Sep16 140422 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140422 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140422 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140422 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140422 99.81 99.81 99.81 99.81 unch      
Jun15 140422 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140422 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140422 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140422 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140422 145.02 145.08 144.95 145.06 +0.03 927 18,077 -337
Sep14 140422 144.53 144.53 144.53 144.53 +0.03 0 4 +0
Dec14 140422 143.96 143.96 143.96 143.96 +0.03      
Total Volume and Open Interest 927 18,081 -337
Euro-Bund(EUREX)
Jun14 140422 143.84 143.99 143.62 143.70 -0.39 529,500 1,114,967 -3,627
Sep14 140422 142.68 142.68 142.48 142.48 -0.39 1,650 1,748 +1,293
Dec14 140422 140.70 140.70 140.70 140.70 -0.39 0 2 +0
Total Volume and Open Interest 531,150 1,116,717 -2,334
Euro-Bobl(EUREX)
Jun14 140422 125.49 125.57 125.40 125.45 -0.10 323,704 921,822 +4,163
Sep14 140422 125.85 125.85 125.85 125.85 -0.10 40 90 +40
Dec14 140422 125.85 125.85 125.85 125.85 -0.10      
Total Volume and Open Interest 323,744 921,912 +4,203
3-Mth Euribor(EUREX)
Jun14 140422 99.700 99.700 99.700 99.700 -0.005 0 1,619 +0
Sep14 140422 99.725 99.725 99.725 99.725 -0.005 0 4,407 +0
Dec14 140422 99.715 99.715 99.715 99.715 -0.005 0 2,531 +0
Total Volume and Open Interest 86 30,777 +50
Long Gilt(LIFFE)
Jun14 140422 110~05 110~07 109~24 109~25 -0~18 122,707 364,701 -7,352
Sep14 140422 108~30 108~30 108~30 108~30 -0~18      
Total Volume and Open Interest 122,707 364,701 -7,352
3-Mth Short Sterling(LIFFE)
Jun14 140422 99.45 99.46 99.45 99.46 unch 50,302 395,211 -755
Sep14 140422 99.39 99.40 99.38 99.39 unch 115,081 435,480 -10,273
Dec14 140422 99.24 99.25 99.23 99.24 0.00 196,353 377,713 -690
Mar15 140422 99.04 99.04 99.02 99.03 -0.01 211,765 335,188 -2,602
Jun15 140422 98.81 98.81 98.78 98.79 -0.03 188,961 344,852 +2,882
Sep15 140422 98.57 98.58 98.54 98.55 -0.03 185,899 281,459 -1,087
Total Volume and Open Interest 1,555,487 3,364,593 -4,799
3-Mth Euribor(LIFFE)
Jun14 140422 99.705 99.710 99.695 99.700 -0.005 43,486 528,768 +2,793
Sep14 140422 99.730 99.735 99.715 99.725 -0.005 39,279 423,183 -2,924
Dec14 140422 99.715 99.730 99.710 99.715 -0.005 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 140422 97.35 97.36 97.34 97.35 unch 8,255 157,899 -2,500
Sep14 140422 97.33 97.33 97.31 97.32 -0.01 11,589 206,307 +224
Dec14 140422 97.25 97.26 97.23 97.25 -0.01 27,603 184,678 +14,867
Mar15 140422 97.15 97.15 97.11 97.13 -0.02 27,046 146,618 +7,183
Jun15 140422 97.02 97.02 96.97 96.99 -0.03 14,071 99,712 +5,210
Sep15 140422 96.86 96.87 96.81 96.83 -0.04 7,652 70,535 +3,811
Dec15 140422 96.72 96.72 96.68 96.70 -0.04 4,511 40,569 +165
Mar16 140422 96.59 96.59 96.55 96.57 -0.03 2,442 22,078 +1,529
Jun16 140422 96.45 96.45 96.45 96.45 -0.03 13 3,310 +2
Sep16 140422 96.34 96.34 96.34 96.34 -0.03 100 1,796 +100
Total Volume and Open Interest 103,282 933,827 +30,591
10-Year Aus T-Bonds(SFE)
Jun14 140422 96.04 96.04 95.96 96.00 -0.04 79,003 595,945 +12,655
Sep14 140422 96.00 96.00 96.00 96.00 -0.04      
Total Volume and Open Interest 79,003 595,945 +12,655
3-Year Aus T-Bonds(SFE)
Jun14 140422 97.03 97.03 96.96 96.99 -0.04 170,249 629,765 +952
Sep14 140422 96.99 96.99 96.99 96.99 -0.04      
Total Volume and Open Interest 170,249 629,765 +952
Gold(CMX)
Apr14 140422 1289.2 1291.6 1276.0 1280.6 -7.4 124 744 -22
Jun14 140422 1290.3 1293.1 1275.8 1281.1 -7.4 95,708 226,955 -1,761
Aug14 140422 1289.6 1293.0 1276.8 1281.1 -7.5 8,066 37,929 +2,040
Oct14 140422 1290.7 1290.7 1278.0 1281.4 -7.5 688 9,057 +75
Dec14 140422 1290.6 1293.0 1277.5 1281.7 -7.6 1,318 26,976 +196
Feb15 140422 1289.3 1289.3 1281.7 1282.1 -7.7 136 4,320 -6
Apr15 140422 1282.9 1282.9 1282.6 1282.6 -7.7 43 7,695 -6
Jun15 140422 1285.1 1285.1 1283.1 1283.1 -7.8 113 10,436 +49
Aug15 140422 1291.0 1291.3 1283.9 1283.9 -7.9 0 6,594 +0
Oct15 140422 1284.9 1284.9 1284.9 1284.9 -7.9 0 457 +0
Dec15 140422 1286.9 1290.3 1286.5 1286.5 -7.7 4 10,517 -1
Feb16 140422 1288.3 1288.3 1288.3 1288.3 -7.6 0 500 +0
Total Volume and Open Interest 110,923 369,177 -613
Silver(CMX)
May14 140422 1941.5 1953.0 1928.5 1936.1 +1.0 31,867 58,529 -4,415
Jul14 140422 1944.5 1955.0 1932.0 1938.8 +0.7 9,446 57,496 +3,460
Sep14 140422 1951.0 1954.5 1939.5 1941.8 +0.6 1,368 8,426 +292
Dec14 140422 1947.5 1962.5 1940.5 1945.8 +0.6 1,504 16,644 +789
Mar15 140422 1949.0 1949.0 1949.0 1949.0 +0.5 157 2,716 +52
May15 140422 1947.0 1951.2 1947.0 1951.2 +0.5 89 1,370 -21
Jul15 140422 1957.5 1959.0 1953.7 1953.7 +0.6 193 2,960 +105
Total Volume and Open Interest 45,470 160,933 +536
Platinum(NYMEX)
Apr14 140422 1400.0 1400.4 1399.6 1399.6 -0.4 23 26 +5
Jul14 140422 1401.2 1413.5 1392.8 1400.3 -0.4 11,710 62,660 -1,680
Oct14 140422 1407.8 1410.0 1397.7 1401.9 -0.4 67 2,099 +26
Jan15 140422 1400.7 1403.6 1400.7 1403.6 -0.4 2 59 +2
Total Volume and Open Interest 11,804 64,876 -1,648
Palladium(NYMEX)
Jun14 140422 780.40 789.70 779.00 783.65 +5.85 6,034 39,737 +100
Sep14 140422 780.40 789.00 780.40 784.25 +6.00 786 3,672 +709
Dec14 140422 782.10 787.05 782.10 784.65 +6.00 1 225 +0
Total Volume and Open Interest 6,821 43,636 +809
Copper(CMX)
May14 140422 304.70 306.15 302.55 305.35 +1.05 29,221 48,137 -3,422
Jul14 140422 302.75 303.95 300.90 303.40 +0.55 11,557 74,376 +2,438
Sep14 140422 302.00 303.45 300.40 303.05 +0.60 1,326 21,310 -117
Dec14 140422 302.00 303.25 300.00 302.75 +0.60 411 5,881 +183
Mar15 140422 302.80 303.25 302.80 302.90 +0.60 55 1,004 -1
Total Volume and Open Interest 42,929 156,681 -958
DJIA Index(CBOT)
Jun14 140422 16352 16491 16352 16458 +87 555 5,432 -450
Sep14 140422 16400 16400 16384 16384 +85 0 1 +0
Dec14 140422 16309 16309 16224 16309 +85      
Mar15 140422 16230 16230 16145 16230 +85      
Total Volume and Open Interest 555 5,433 -450
E-mini DJIA Index(CBOT)
Jun14 140422 16364 16498 16342 16458 +87 125,082 112,763 +2,198
Sep14 140422 16380 16430 16347 16384 +85 5 105 -6
Dec14 140422 16309 16309 16309 16309 +85 0 10 +0
Mar15 140422 16230 16230 16230 16230 +85      
Total Volume and Open Interest 125,087 112,878 +2,192
S & P 500(CME)
Jun14 140422 1864.40 1878.50 1861.00 1873.90 +9.50 9,569 124,296 +207
Sep14 140422 1869.50 1871.00 1856.90 1866.40 +9.40 42 1,824 +0
Dec14 140422 1859.00 1863.50 1849.40 1859.00 +9.50 4 574 +2
Mar15 140422 1851.80 1856.30 1842.20 1851.80 +9.50 0 393 +0
Total Volume and Open Interest 9,615 127,087 +209
S & P 500 E-Mini(Globex)
Jun14 140422 1864.25 1878.75 1860.75 1874.00 +9.50 1,255,343 2,766,655 +8,939
Sep14 140422 1857.00 1871.00 1853.75 1866.50 +9.50 4,764 12,450 +1,302
Total Volume and Open Interest 1,260,176 2,781,441 +10,238
NASDAQ 100(CME)
Jun14 140422 3554.00 3590.00 3546.00 3585.00 +33.70 2,326 15,843 +1,463
Sep14 140422 3577.80 3577.80 3577.80 3577.80 +33.80      
Dec14 140422 3571.50 3571.50 3537.80 3571.50 +33.70      
Total Volume and Open Interest 2,326 15,843 +1,463
NASDAQ 100 E-Mini(Globex)
Jun14 140422 3553.80 3588.50 3545.80 3585.00 +33.70 269,150 336,196 -5,151
Sep14 140422 3550.00 3581.30 3543.80 3577.80 +33.80 11 156 -5
Total Volume and Open Interest 269,161 336,388 -5,156
S & P Midcap 400(CME)
Jun14 140422 1362.70 1362.70 1351.90 1362.70 +10.80 4 1,117 -16
Sep14 140422 1360.70 1360.70 1349.90 1360.70 +10.80      
Dec14 140422 1357.60 1357.60 1346.80 1357.60 +10.80      
Total Volume and Open Interest 4 1,117 -16
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140422 15.40 15.45 15.10 15.25 -0.15 70,644 158,536 -1,226
Jun14 140422 16.03 16.07 15.75 15.85 -0.20 27,706 67,387 +9,287
Jul14 140422 16.65 16.65 16.45 16.50 -0.15 15,693 43,757 +1,107
Total Volume and Open Interest 141,520 349,605 +12,662
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140422 14595 14640 14380 14515 -70 11,553 60,956 -510
Sep14 140422 14590 14660 14590 14590 -70 1 59 +1
Total Volume and Open Interest 11,554 61,015 -509
Nikkei 225(SGX)
Jun14 140422 14535 14620 14345 14365 -175 45,079 251,350 -7,821
Sep14 140422 14360 14360 14360 14360 -175 0 8,641 -2
Dec14 140422 14280 14280 14280 14280 -175 1,000 27,626 +0
Total Volume and Open Interest 46,108 300,366 -7,237
CAC 40(EURONEXT)
May14 140422 4388.5 4428.0 4382.5 4421.5 +51.0 103,278 245,850 +93,326
Jun14 140422 4350.0 4392.5 4348.5 4386.5 +50.5 2,295 28,793 +1,450
Jul14 140422 4381.5 4381.5 4381.5 4381.5        
Hang Seng Index(HKFE)
Apr14 140422 22737 22827 22613 22737 -6 61,545 94,099 +1,127
May14 140422 22525 22610 22385 22510 -2 3,002 7,506 +914
Jun14 140422 22317 22398 22208 22331 -3 862 9,131 +334
Total Volume and Open Interest 65,841 113,642 +2,509
DAX(EUREX)
Jun14 140422 9471.5 9630.5 9453.0 9618.0 +189.0 111,537 125,863 -2,582
Sep14 140422 9476.5 9638.0 9464.5 9626.0 +189.0 164 1,667 +51
Dec14 140422 9545.5 9636.0 9545.5 9636.0 +189.0 1 156 +0
Total Volume and Open Interest 111,702 127,686 -2,531
FT-SE 100(EURONEXT)
Jun14 140422 6610.00 6657.00 6595.50 6635.00 +59.50 103,623 542,667 -1,101
Sep14 140422 6592.00 6598.00 6586.50 6586.50 +59.50 60 395 +2
Dec14 140422 6560.00 6560.00 6560.00 6560.00 +59.50 10 135 +0
Total Volume and Open Interest 103,693 543,197 -1,099
SPI 200(SFE)
Jun14 140422 5436.0 5474.0 5430.0 5472.0 +29.0 26,495 220,469 -4,250
Sep14 140422 5431.0 5431.0 5431.0 5431.0 +30.0 1 2,565 -1
Dec14 140422 5431.0 5431.0 5431.0 5431.0 +30.0 1 2,187 -3
Total Volume and Open Interest 29,101 230,420 -2,623
FTSE MIB(ISE)
Jun14 140422 21360.00 21670.00 21115.00 21648.00 +355.00 35,060 61,222 +501
Sep14 140422 21330.00 21583.00 21090.00 21583.00 +352.00 147 437 +25
Dec14 140422 21468.00 21468.00 21468.00 21468.00 +364.00 0 1 +0
Total Volume and Open Interest 35,207 61,660 +526
KOSPI 200(KFE)
Jun14 140422 262.30 262.90 260.55 262.30 -0.05 100,178 112,997 +1,244
Sep14 140422 263.85 264.30 262.10 263.55 -0.25 67 2,522 -66
Dec14 140422 265.65 265.65 265.65 265.65 +0.65 0 513 +0
Total Volume and Open Interest 100,246 116,421 +1,178
GSCI(CME)
May14 140422 658.00 659.10 656.50 658.00 -2.80 95 9,303 +46
Jun14 140422 655.20 655.20 653.50 655.20 -2.60 0 55 +0
Jul14 140422 648.40 648.70 646.50 648.40 -2.40      
Total Volume and Open Interest 95 9,358 +46
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!!!