Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 24, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140424 1468.50 1474.00 1464.00 1472.00 +3.50 84,296 98,097 -16,841
Jul14 140424 1463.75 1472.00 1460.50 1470.00 +5.25 108,108 290,526 +7,880
Aug14 140424 1400.00 1411.00 1397.00 1409.50 +9.00 4,217 19,976 +442
Sep14 140424 1285.25 1291.50 1279.25 1290.25 +4.75 2,021 10,059 +565
Nov14 140424 1226.75 1232.00 1219.00 1231.00 +3.50 30,204 194,112 +959
Jan15 140424 1232.75 1237.50 1225.50 1236.75 +3.75 1,584 20,276 -375
Mar15 140424 1235.25 1242.00 1229.25 1241.25 +3.50 600 7,604 +104
May15 140424 1243.00 1245.50 1233.75 1245.25 +3.00 287 4,964 +133
Jul15 140424 1243.75 1251.00 1239.00 1250.00 +1.75 440 6,537 +102
Aug15 140424 1223.00 1230.00 1223.00 1230.00 +2.00 0 16 +0
Sep15 140424 1194.00 1202.75 1191.50 1202.75 unch 0 11 +0
Nov15 140424 1194.75 1198.75 1188.25 1197.50 +0.25 263 9,809 +80
Jan16 140424 1199.00 1199.00 1198.50 1198.50 -0.50 1 25 -1
Mar16 140424 1194.75 1194.75 1194.50 1194.75 +0.25 0 5 +0
Total Volume and Open Interest 232,025 662,154 -6,950
Soybean Meal(CBOT)
May14 140424 479.10 482.40 477.50 480.20 +2.10 37,290 40,971 -12,008
Jul14 140424 469.00 472.30 467.80 470.70 +1.70 43,532 153,232 +3,436
Aug14 140424 443.90 447.00 443.10 446.40 +2.80 4,064 21,371 +362
Sep14 140424 415.60 418.70 413.90 418.20 +2.70 1,399 8,840 +214
Oct14 140424 383.90 388.60 382.80 387.60 +2.20 1,124 10,965 -2
Dec14 140424 383.20 386.00 380.90 385.00 +2.00 8,034 62,143 +454
Jan15 140424 382.50 385.70 381.00 384.60 +1.70 472 5,622 +16
Mar15 140424 383.50 387.20 382.00 386.00 +1.60 441 7,143 +11
May15 140424 383.80 387.90 382.60 386.70 +1.50 248 3,996 +139
Jul15 140424 384.80 388.60 384.60 387.60 +1.10 99 3,718 +38
Total Volume and Open Interest 96,759 319,612 -7,297
Soybean Oil(CBOT)
May14 140424 42.44 42.63 42.18 42.59 +0.09 32,855 41,017 -12,495
Jul14 140424 42.69 42.89 42.47 42.86 +0.08 45,876 160,672 +3,850
Aug14 140424 42.65 42.83 42.42 42.80 +0.11 3,797 15,444 +756
Sep14 140424 42.43 42.59 42.24 42.56 +0.10 2,404 10,885 +341
Oct14 140424 41.98 42.09 41.78 42.06 +0.01 2,042 11,574 +556
Dec14 140424 42.02 42.09 41.75 42.06 -0.02 8,201 70,883 +933
Jan15 140424 42.10 42.13 41.76 42.09 -0.04 563 5,893 +206
Mar15 140424 42.20 42.24 41.86 42.16 -0.08 325 3,974 +108
May15 140424 42.29 42.37 41.93 42.22 -0.15 184 2,527 +44
Jul15 140424 42.35 42.58 42.09 42.34 -0.24 53 1,209 +26
Total Volume and Open Interest 96,313 325,479 -5,670
Canola(WCE)
May14 140424 445.0 453.2 445.0 452.4 +6.6 11,062 25,804 -1,580
Jul14 140424 453.9 460.6 453.4 460.1 +5.4 13,208 92,885 -124
Nov14 140424 469.0 474.5 468.7 473.6 +3.7 10,155 76,681 +1,427
Jan15 140424 476.0 481.0 476.0 480.4 +3.5 223 16,078 +42
Mar15 140424 486.1 486.7 486.1 486.7 +3.4 107 5,071 +19
Total Volume and Open Interest 34,768 220,129 -206
Corn(CBOT)
May14 140424 502.75 510.25 499.50 501.25 -2.25 162,634 168,840 -35,949
Jul14 140424 508.25 513.50 505.50 507.25 -2.25 186,658 552,866 +24,143
Sep14 140424 505.50 511.25 503.00 505.00 -2.25 29,380 179,270 +4,836
Dec14 140424 503.00 508.75 500.50 502.75 -1.75 48,479 372,077 -2,922
Mar15 140424 511.00 516.50 508.75 510.75 -1.75 2,445 52,848 +143
May15 140424 517.00 522.00 514.50 516.75 -2.00 1,401 10,636 +335
Jul15 140424 523.00 526.75 519.00 522.00 -1.50 1,776 14,260 +957
Sep15 140424 506.75 506.75 500.00 502.50 -3.50 33 1,353 +13
Dec15 140424 497.50 502.50 496.00 497.00 -1.25 634 37,529 +112
Mar16 140424 505.75 506.25 504.50 504.50 -1.50 21 477 +19
Total Volume and Open Interest 433,504 1,392,699 -8,297
Wheat(CBOT)
May14 140424 677.25 695.75 671.75 689.00 +12.50 42,401 51,102 -10,098
Jul14 140424 683.25 702.75 677.75 696.50 +13.75 69,020 196,608 +8,814
Sep14 140424 691.00 711.50 687.25 705.50 +13.75 8,594 45,460 +1,174
Dec14 140424 706.75 725.75 701.50 719.75 +14.00 11,056 50,757 +220
Mar15 140424 715.00 738.25 715.00 732.75 +14.00 744 15,036 -61
May15 140424 719.25 736.25 719.25 736.25 +13.00 178 1,407 +47
Total Volume and Open Interest 132,169 367,278 +135
Wheat(KCBT)
May14 140424 746.75 767.50 741.00 759.50 +13.75 11,567 15,769 -3,488
Jul14 140424 750.75 772.00 745.50 765.50 +15.00 13,990 78,749 +1,005
Sep14 140424 757.25 778.75 752.75 771.75 +14.25 1,418 17,865 -203
Dec14 140424 768.25 788.75 763.50 782.00 +13.75 1,043 25,628 +127
Mar15 140424 780.75 788.00 771.75 785.75 +14.00 134 2,248 +19
May15 140424 780.00 781.00 767.50 781.00 +13.50 26 293 -15
Total Volume and Open Interest 28,196 142,067 -2,552
Wheat(MGE)
May14 140424 723.50 743.50 720.00 736.25 +12.00 5,765 7,925 -2,177
Jul14 140424 726.00 746.50 722.75 739.50 +12.75 4,683 32,237 +35
Sep14 140424 735.00 751.50 732.50 746.50 +12.50 862 13,678 +175
Dec14 140424 743.00 762.50 743.00 757.00 +13.00 437 13,222 -31
Mar15 140424 756.00 770.00 756.00 766.00 +14.25 60 3,963 +5
Total Volume and Open Interest 11,807 71,590 -1,993
Oats(CBOT)
May14 140424 407.00 413.00 400.25 401.75 -7.25 804 1,599 -416
Jul14 140424 360.25 366.00 354.50 355.50 -4.50 702 4,053 +231
Sep14 140424 351.25 351.25 347.00 347.00 -1.75 4 119 -1
Dec14 140424 338.00 339.00 336.25 336.50 -1.00 71 2,036 -9
Total Volume and Open Interest 1,584 7,884 -198
Rough Rice(CBOT)
May14 140424 15.25 15.44 15.25 15.40 +0.16 557 1,713 -349
Jul14 140424 15.31 15.49 15.31 15.45 +0.15 565 4,717 +196
Sep14 140424 14.40 14.41 14.39 14.41 +0.02 117 1,390 +48
Nov14 140424 14.51 14.53 14.47 14.50 +0.05 18 457 +15
Total Volume and Open Interest 1,257 8,278 -90
Live Cattle(CME)
Apr14 140424 143.850 144.700 143.600 144.250 +0.315 3,707 10,823 -1,751
Jun14 140424 135.250 136.600 134.750 135.850 +0.750 27,969 175,910 +991
Aug14 140424 134.100 135.400 133.825 134.900 +0.700 7,771 76,148 +44
Oct14 140424 138.435 139.300 138.235 138.880 +0.250 3,541 42,508 +319
Dec14 140424 140.700 141.450 140.400 140.950 +0.215 3,316 23,843 +748
Feb15 140424 141.400 142.250 141.235 141.825 +0.375 444 9,629 +142
Total Volume and Open Interest 47,187 343,379 +599
Feeder Cattle(CME)
Apr14 140417 178.685 178.985 178.535 178.550 -0.700 701 2,492 -110
May14 140424 178.830 179.850 178.800 179.600 +0.970 2,773 10,973 -1,219
Aug14 140424 182.580 184.250 182.435 184.050 +1.600 3,151 21,285 +135
Sep14 140424 182.985 184.330 182.985 184.035 +1.335 518 3,160 +128
Oct14 140424 182.785 184.400 182.650 184.250 +1.465 568 3,139 +186
Nov14 140424 182.350 184.050 182.035 184.000 +1.650 110 1,876 +21
Jan15 140424 179.650 180.900 179.300 180.800 +1.550 24 529 +12
Total Volume and Open Interest 7,157 41,098 -730
Lean Hogs(CME)
May14 140424 123.480 123.980 122.000 122.900 -1.080 384 3,506 -61
Jun14 140424 126.480 127.700 125.250 125.550 -0.700 20,542 100,326 +658
Jul14 140424 124.035 125.480 123.385 123.950 -0.050 2,848 27,557 +54
Aug14 140424 122.285 123.550 121.385 121.830 -0.720 3,468 41,530 -83
Oct14 140424 102.100 103.330 101.800 102.300 -0.050 2,740 39,819 +332
Dec14 140424 90.700 91.450 90.200 91.135 +0.100 927 28,681 -78
Feb15 140424 87.480 87.680 87.000 87.600 +0.100 149 10,132 -21
Apr15 140424 87.285 87.700 86.250 86.250 +0.150 40 6,129 -1
Total Volume and Open Interest 31,115 259,259 +802
Class III Milk(CME)
Apr14 140424 24.29 24.32 24.21 24.31 +0.10 28 5,247 -105
May14 140424 22.54 22.92 22.41 22.86 +0.45 580 4,913 -25
Jun14 140424 20.43 20.88 20.33 20.81 +0.48 373 4,344 +2
Jul14 140424 19.72 20.29 19.64 20.14 +0.50 127 2,942 +22
Aug14 140424 19.50 19.80 19.33 19.65 +0.32 25 2,426 +14
Total Volume and Open Interest 1,347 29,534 +59
Cocoa(ICE)
May14 140424 2990 3006 2952 2968 -29 21 854 -8
Jul14 140424 3006 3016 2960 2979 -29 7,721 110,488 -215
Sep14 140424 3007 3025 2972 2990 -29 1,131 35,766 +64
Dec14 140424 3020 3023 2979 2998 -28 745 31,963 +207
Mar15 140424 3023 3027 2986 3004 -27 189 18,417 +68
May15 140424 3019 3021 2998 2998 -27 70 3,653 +46
Jul15 140424 2992 2992 2992 2992 -26 2 2,421 +0
Total Volume and Open Interest 9,880 204,472 +162
Coffee "C"(ICE)
May14 140424 210.30 212.95 206.10 212.45 +0.10 500 1,382 -493
Jul14 140424 212.90 216.45 206.85 214.80 +0.85 20,233 82,971 +1,219
Sep14 140424 214.75 218.35 209.20 216.85 +0.90 4,651 26,564 +348
Dec14 140424 216.75 220.75 211.40 219.25 +1.10 1,788 19,402 +148
Mar15 140424 218.60 223.15 213.95 221.65 +1.35 449 10,804 -25
May15 140424 219.20 223.70 214.55 222.25 +1.40 136 3,336 -4
Total Volume and Open Interest 27,940 152,506 +1,251
Orange Juice(ICE)
May14 140424 165.70 166.25 164.05 164.70 -1.00 1,826 6,285 -1,486
Jul14 140424 165.65 166.40 163.95 165.85 +0.35 2,023 10,656 +1,541
Sep14 140424 164.75 164.75 162.05 163.95 +0.80 31 969 +23
Nov14 140424 162.50 162.95 161.25 162.65 +0.95 28 517 +7
Jan15 140424 160.70 161.75 160.70 161.65 +0.75 16 169 +12
Mar15 140424 161.75 161.75 161.75 161.75 +0.75      
Total Volume and Open Interest 3,924 18,596 +97
Sugar #11(ICE)
May14 140424 17.40 17.59 17.06 17.12 -0.30 16,940 66,072 -4,783
Jul14 140424 17.91 18.03 17.68 17.74 -0.24 41,458 402,306 +1,521
Oct14 140424 18.48 18.67 18.31 18.40 -0.20 10,964 154,523 +3,372
Mar15 140424 19.29 19.42 19.09 19.21 -0.14 6,371 97,782 +1,306
May15 140424 18.98 19.30 18.98 19.14 -0.11 1,784 23,856 +171
Jul15 140424 19.04 19.15 18.88 19.01 -0.09 1,485 20,564 +339
Oct15 140424 19.23 19.25 19.14 19.14 -0.05 409 15,689 +150
Mar16 140424 19.46 19.55 19.46 19.46 -0.04 148 9,764 -17
Total Volume and Open Interest 79,593 798,363 +2,052
London Cocoa(LCE)
May14 140424 1864 1869 1847 1849 -19 7,134 68,516 -1,239
Jul14 140424 1878 1883 1858 1863 -19 8,624 72,477 +2,415
Sep14 140424 1878 1883 1861 1864 -18 1,311 39,579 -781
Dec14 140424 1870 1876 1855 1858 -17 1,212 49,406 +75
Mar15 140424 1862 1866 1846 1850 -16 388 49,356 +799
May15 140424 1853 1854 1842 1842 -16 26 9,415 -16
Jul15 140424 1839 1840 1838 1838 -15 0 763 +14
Total Volume and Open Interest 18,695 290,386 +1,267
London Sugar(LCE)
Aug14 140424 479.30 480.50 473.60 476.10 -3.70 6,221 41,493 +361
Oct14 140424 487.70 489.00 482.70 484.80 -3.50 1,558 19,724 +789
Dec14 140424 498.80 498.90 494.80 496.00 -3.10 439 7,099 -67
Mar15 140424 509.30 510.00 504.00 506.90 -2.60 62 5,909 +300
May15 140424 510.50 512.70 510.50 512.70 -1.60 17 2,373 +123
Total Volume and Open Interest 8,380 78,456 +1,622
Cotton(ICE)
May14 140424 92.98 92.99 91.30 92.66 -0.24 2,284 5,843 -1,861
Jul14 140424 92.73 93.52 92.40 93.20 +0.56 10,521 107,871 +2,435
Oct14 140424 82.50 82.88 82.50 82.88 +0.67 6 82 +0
Dec14 140424 82.07 82.85 82.03 82.77 +0.41 6,836 55,087 +1,369
Mar15 140424 81.80 82.19 81.76 82.14 +0.35 287 4,040 +148
May15 140424 82.05 82.05 82.05 82.05 +0.34 33 492 +29
Total Volume and Open Interest 20,003 174,835 +2,153
Lumber(CME)
May14 140424 331.2 333.8 328.5 331.9 +0.3 462 1,600 -319
Jul14 140424 327.4 329.9 324.3 327.6 -0.3 394 2,834 +173
Sep14 140424 333.6 335.0 330.9 335.0 +1.5 15 305 +3
Nov14 140424 332.5 332.5 328.0 332.5 +1.5 3 86 +1
Total Volume and Open Interest 874 4,827 -142
Crude Oil(NYM)
Jun14 140424 101.54 102.35 101.40 101.94 +0.50 323,723 373,793 -376
Jul14 140424 100.89 101.73 100.84 101.35 +0.50 98,228 177,580 -129
Aug14 140424 100.23 100.92 100.14 100.58 +0.49 42,558 89,756 -599
Sep14 140424 99.39 100.00 99.33 99.73 +0.47 40,720 100,603 +2,724
Oct14 140424 98.48 99.09 98.46 98.86 +0.45 14,830 60,047 +621
Nov14 140424 97.79 98.21 97.77 98.02 +0.44 9,567 43,685 +941
Dec14 140424 96.88 97.47 96.77 97.24 +0.42 48,012 207,091 -2,109
Jan15 140424 96.21 96.55 96.17 96.43 +0.42 3,069 49,693 +313
Feb15 140424 95.20 95.67 95.20 95.62 +0.43 1,293 28,004 -97
Mar15 140424 94.66 94.93 94.60 94.86 +0.43 3,603 43,730 +817
Apr15 140424 93.87 94.13 93.87 94.13 +0.41 1,189 18,864 +148
May15 140424 93.45 93.49 93.43 93.49 +0.38 1,357 18,583 +20
Jun15 140424 92.65 93.07 92.65 92.91 +0.36 7,637 59,104 -382
Jul15 140424 92.23 92.23 92.23 92.23 +0.35 621 18,520 +94
Aug15 140424 91.60 91.60 91.60 91.60 +0.33 148 13,853 +30
Sep15 140424 91.07 91.07 91.07 91.07 +0.31 1,015 25,513 +597
Total Volume and Open Interest 623,559 1,619,622 -31,625
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 140424 101.500 102.350 101.400 101.950 +0.500 8,622 2,968 -253
Jul14 140424 100.975 101.675 100.900 101.350 +0.500 370 879 +116
Aug14 140424 100.275 100.825 100.275 100.575 +0.475 168 940 -14
Sep14 140424 99.675 99.900 99.650 99.725 +0.475 87 193 +74
Oct14 140424 98.850 98.850 98.850 98.850 +0.450 6 330 -2
Nov14 140424 98.025 98.025 98.025 98.025 +0.450 32 112 -4
Dec14 140424 97.075 97.375 97.075 97.250 +0.425 31 245 +8
Jan15 140424 96.425 96.425 96.425 96.425 +0.425 0 1 +0
Total Volume and Open Interest 9,316 5,747 -75
Heating Oil(NYM)
May14 140424 298.30 302.05 297.78 301.45 +3.36 27,490 41,808 -1,984
Jun14 140424 297.79 301.58 297.26 300.95 +3.37 43,376 78,757 +6,185
Jul14 140424 297.29 300.98 296.87 300.38 +3.23 12,999 37,351 -877
Aug14 140424 296.83 300.50 296.83 299.97 +3.11 5,192 17,591 +843
Sep14 140424 297.06 300.22 296.79 299.70 +3.03 3,089 18,991 +187
Oct14 140424 296.90 299.88 296.90 299.38 +2.98 1,567 8,723 +111
Nov14 140424 296.67 299.46 296.67 299.04 +2.92 764 6,906 +110
Dec14 140424 296.21 299.11 295.83 298.65 +2.84 5,207 31,302 -217
Jan15 140424 296.85 298.18 296.50 298.18 +2.73 501 7,747 +31
Feb15 140424 294.99 297.30 294.93 297.10 +2.62 340 3,213 +48
Mar15 140424 293.44 295.75 293.44 295.40 +2.54 773 3,764 +514
Apr15 140424 291.60 293.35 291.60 293.35 +2.43 383 2,864 +139
May15 140424 290.09 291.78 290.09 291.78 +2.36 310 2,061 +79
Jun15 140424 288.69 290.54 288.69 290.29 +2.28 1,368 8,825 +777
Total Volume and Open Interest 104,431 280,091 +6,204
Gasoline(NYMEX)
May14 140424 309.65 311.28 308.35 308.95 -0.40 49,298 44,190 -10,399
Jun14 140424 304.40 306.10 303.85 304.52 +0.48 70,779 106,547 +5,482
Jul14 140424 299.49 301.72 299.10 300.42 +1.13 28,240 52,975 -883
Aug14 140424 294.65 296.94 294.29 295.83 +1.37 15,361 28,575 +1,137
Sep14 140424 290.39 291.95 289.39 291.05 +1.58 10,551 26,971 +549
Oct14 140424 273.24 275.10 272.88 274.42 +1.67 4,638 19,436 +497
Nov14 140424 268.42 270.24 268.42 269.70 +1.62 2,481 11,079 +280
Dec14 140424 265.50 266.98 264.83 266.53 +1.61 2,835 18,808 +87
Jan15 140424 264.31 264.76 263.78 264.76 +1.57 579 5,603 +57
Feb15 140424 263.08 264.25 263.08 264.25 +1.48 358 2,486 +111
Total Volume and Open Interest 186,021 322,947 -2,658
e-miNY RBOB Gasoline(NYM)
May14 140424 309.00 309.00 308.95 309.00 -0.40 0 1 +0
Jun14 140424 304.50 304.52 304.50 304.50 +0.50      
Jul14 140424 300.40 300.42 300.40 300.40 +1.10      
Aug14 140424 295.80 295.83 295.80 295.80 +1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140424 4.723 4.805 4.674 4.705 -0.025 78,368 40,742 -21,780
Jun14 140424 4.742 4.818 4.691 4.723 -0.024 49,168 173,544 +6,336
Jul14 140424 4.771 4.847 4.724 4.755 -0.022 20,704 180,369 +776
Aug14 140424 4.805 4.840 4.722 4.751 -0.021 8,309 56,843 -310
Sep14 140424 4.781 4.814 4.701 4.728 -0.021 6,735 59,618 +853
Oct14 140424 4.801 4.820 4.707 4.734 -0.022 9,836 120,897 +777
Nov14 140424 4.848 4.862 4.753 4.771 -0.022 3,239 39,462 -34
Dec14 140424 4.930 4.953 4.852 4.874 -0.024 2,932 54,657 -255
Jan15 140424 4.962 5.023 4.922 4.945 -0.022 5,843 64,594 +344
Feb15 140424 4.967 4.967 4.886 4.905 -0.021 1,020 27,330 +36
Mar15 140424 4.849 4.860 4.772 4.794 -0.017 3,945 49,385 +746
Apr15 140424 4.252 4.264 4.199 4.215 -0.014 5,259 64,325 -196
May15 140424 4.211 4.211 4.150 4.165 -0.016 1,573 25,121 +1,253
Jun15 140424 4.220 4.220 4.165 4.178 -0.016 320 14,794 +139
Jul15 140424 4.212 4.221 4.189 4.199 -0.016 162 8,784 +152
Aug15 140424 4.210 4.212 4.183 4.194 -0.016 172 12,779 +167
Total Volume and Open Interest 199,664 1,091,694 -9,940
Brent Crude Oil(ICE)
Jun14 140424 109.22 110.65 109.07 110.33 +1.22 201,105 302,607 -8,521
Jul14 140424 108.92 110.28 108.81 109.95 +1.11 66,534 225,602 +5,515
Aug14 140424 108.51 109.76 108.39 109.44 +1.02 38,259 114,424 -559
Sep14 140424 107.89 109.08 107.78 108.77 +0.96 25,383 120,395 +541
Oct14 140424 107.27 108.42 107.18 108.14 +0.89 10,130 66,403 -157
Nov14 140424 106.80 107.87 106.71 107.58 +0.82 7,167 47,309 +743
Dec14 140424 106.31 107.35 106.16 107.04 +0.77 55,764 178,225 -1,880
Jan15 140424 105.87 106.86 105.83 106.55 +0.70 4,301 37,780 +1,246
Feb15 140424 105.45 106.39 105.41 106.08 +0.65 1,654 23,409 -25
Mar15 140424 105.62 105.62 105.62 105.62 +0.60 2,756 31,083 +594
Apr15 140424 105.17 105.17 105.17 105.17 +0.55 647 16,944 +57
May15 140424 104.71 104.71 104.71 104.71 +0.52 542 14,070 -113
Jun15 140424 103.89 104.50 103.60 104.23 +0.48 9,173 70,303 -608
Jul15 140424 103.80 103.80 103.80 103.80 +0.45 332 16,297 +76
Total Volume and Open Interest 452,044 1,497,512 -2,888
Gas Oil(ICE)
May14 140424 918.00 931.50 916.50 926.50 +8.50 48,592 75,859 +1,033
Jun14 140424 916.00 928.75 914.75 924.00 +8.00 60,882 127,037 +584
Jul14 140424 914.25 926.00 913.25 921.75 +7.50 27,509 50,009 +538
Aug14 140424 914.00 923.75 912.50 920.00 +7.25 12,093 32,853 +264
Sep14 140424 914.00 922.75 912.25 919.00 +7.00 6,712 36,216 -182
Oct14 140424 911.00 920.00 911.00 917.75 +7.00 4,182 26,564 +862
Nov14 140424 909.50 918.25 909.00 915.25 +6.75 3,380 20,545 -115
Dec14 140424 907.25 916.00 906.00 912.25 +6.50 16,430 69,770 -775
Jan15 140424 907.75 911.75 907.00 908.75 +6.25 622 13,357 +88
Total Volume and Open Interest 180,402 452,210 +2,297
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140424 2.265 2.265 2.200 2.217 -0.050 198 913 -102
Jun14 140424 2.166 2.170 2.125 2.144 -0.029 266 1,589 +41
Jul14 140424 2.109 2.114 2.080 2.095 -0.024 105 1,075 -23
Aug14 140424 2.062 2.062 2.037 2.048 -0.017 83 1,055 +11
Sep14 140424 2.008 2.008 1.990 1.998 -0.020 23 642 +7
Oct14 140424 1.965 1.965 1.951 1.954 -0.021 61 671 +42
Nov14 140424 1.920 1.922 1.907 1.912 -0.025 9 377 +8
Total Volume and Open Interest 844 7,413 -6
WTI Crude Oil(ICE)
Jun14 140424 101.58 102.35 101.41 101.94 +0.50 70,539 126,835 -4,488
Jul14 140424 101.11 101.68 100.86 101.35 +0.50 26,669 48,783 +2,075
Aug14 140424 100.31 100.86 100.31 100.58 +0.49 10,751 23,389 -126
Sep14 140424 99.43 99.92 99.40 99.73 +0.47 10,332 32,284 +195
Oct14 140424 98.74 98.86 98.68 98.86 +0.45 2,083 12,582 +49
Nov14 140424 97.85 98.02 97.85 98.02 +0.44 1,532 12,257 -34
Dec14 140424 96.96 97.43 96.93 97.24 +0.42 13,386 94,486 -396
Jan15 140424 96.43 96.43 96.43 96.43 +0.42 71 8,647 -36
Feb15 140424 95.56 95.62 95.50 95.62 +0.43 93 2,944 +1
Mar15 140424 94.80 94.86 94.80 94.86 +0.43 442 8,305 +247
Apr15 140424 94.00 94.13 94.00 94.13 +0.41 85 942 -29
May15 140424 93.41 93.49 93.41 93.49 +0.38 108 1,097 -15
Jun15 140424 92.81 92.91 92.81 92.91 +0.36 717 27,577 -184
Jul15 140424 92.23 92.23 92.23 92.23 +0.35 88 1,442 +61
Aug15 140424 91.60 91.60 91.60 91.60 +0.33 34 951 -8
Sep15 140424 91.07 91.07 91.07 91.07 +0.31 565 7,216 -112
Total Volume and Open Interest 144,984 524,685 -5,546
US Dollar Index(ICE)
Jun14 140424 79.925 80.055 79.810 79.878 -0.057 11,179 48,874 -1,291
Sep14 140424 80.040 80.175 79.990 80.012 -0.055 206 1,202 +92
Dec14 140424 80.170 80.345 80.125 80.152 -0.055 17 166 +0
Total Volume and Open Interest 11,402 50,260 -1,199
Australian Dollar(CME)
Jun14 140424 92.57 92.69 92.21 92.28 -0.24 54,142 107,194 +4,008
Sep14 140424 92.06 92.11 91.64 91.71 -0.23 75 487 +34
Dec14 140424 91.20 91.36 91.13 91.13 -0.23 3 11 +0
Total Volume and Open Interest 54,222 107,696 +4,044
British Pound(CME)
Jun14 140424 167.73 168.01 167.59 167.92 +0.18 53,898 236,316 +4,640
Sep14 140424 167.59 167.85 167.49 167.79 +0.18 88 618 +4
Dec14 140424 167.68 167.68 167.46 167.65 +0.19 1 80 +1
Total Volume and Open Interest 53,993 237,055 +4,651
Canadian Dollar(CME)
Jun14 140424 90.52 90.67 90.48 90.58 +0.05 38,685 111,220 +835
Sep14 140424 90.34 90.43 90.31 90.38 +0.05 59 4,627 +26
Dec14 140424 90.12 90.23 90.12 90.19 +0.06 64 2,213 +43
Mar15 140424 89.98 89.98 89.93 89.98 +0.05 15 436 +3
Total Volume and Open Interest 38,825 118,707 +908
Japanese Yen(CME)
Jun14 140424 97.57 97.98 97.44 97.75 +0.08 78,351 164,789 +856
Sep14 140424 97.63 98.01 97.51 97.80 +0.08 17 744 +3
Dec14 140424 98.05 98.05 97.79 97.87 +0.08 1 84 +0
Total Volume and Open Interest 78,371 165,674 +859
Swiss Franc(CME)
Jun14 140424 113.25 113.51 112.95 113.41 +0.14 19,090 46,428 -675
Sep14 140424 113.33 113.54 113.07 113.50 +0.14 2 315 +0
Dec14 140424 113.61 113.61 113.47 113.61 +0.14 0 142 +0
Total Volume and Open Interest 19,092 46,888 -675
EuroFX(CME)
Jun14 140424 138.14 138.42 137.89 138.23 +0.09 102,650 257,012 -136
Sep14 140424 138.20 138.35 137.87 138.20 +0.08 99 8,612 +44
Dec14 140424 138.33 138.33 137.88 138.19 +0.09 8 377 +0
Total Volume and Open Interest 102,760 266,259 -94
Mexican Peso(CME)
May14 140424 762.25 763.00 762.25 762.25 -0.75      
Jun14 140424 762.00 762.25 758.25 760.50 -0.75 15,414 127,965 +460
Total Volume and Open Interest 15,414 128,932 +460
Brazilian Real(CME)
May14 140424 450.65 450.80 448.00 449.65 +1.30 82 1,164 -12
Jun14 140424 446.95 447.10 444.40 445.90 +1.25 2,715 13,070 -2,482
Jul14 140424 442.50 443.20 441.10 442.40 +1.15 0 200 +0
Aug14 140424 438.65 438.65 437.40 438.65 +1.25      
Total Volume and Open Interest 2,797 20,955 -2,494
30-Year T-Bonds(CBOT)
Jun14 140424 134~100 134~220 133~240 134~170 +0~020 243,017 720,046 +3,248
Sep14 140424 133~100 133~260 133~020 133~250 +0~020 466 978 -13
Dec14 140424 133~250 133~250 133~230 133~250 +0~020      
Total Volume and Open Interest 243,483 721,024 +3,235
10-Year T-Notes(CBOT)
Jun14 140424 123~265 124~020 123~190 123~295 -0~010 928,263 2,487,842 +1,774
Sep14 140424 122~295 123~025 122~225 123~005 -0~005 1,839 5,702 +1,819
Dec14 140424 123~000 123~005 123~000 123~000 -0~005      
Total Volume and Open Interest 930,102 2,493,544 +3,593
5-Year T-Notes(CBOT)
Jun14 140424 119~020 119~070 118~300 119~040 -0~004 500,497 2,017,721 -10,767
Sep14 140424 118~062 118~102 118~046 118~090 -0~002 143 4,672 +21
Dec14 140424 118~090 118~092 118~090 118~090 -0~002      
Total Volume and Open Interest 500,640 2,022,393 -10,746
2 Year T-Notes(CBOT)
Jun14 140424 109~282 109~290 109~274 109~284 -0~002 164,279 1,075,442 -1,190
Sep14 140424 109~174 109~186 109~174 109~182 -0~004 489 3,701 +301
Dec14 140424 109~182 109~186 109~182 109~182 -0~004      
Total Volume and Open Interest 164,768 1,079,143 -889
Eurodollars(CME)
Jun14 140424 99.770 99.770 99.765 99.770 unch 54,810 762,782 +5,035
Sep14 140424 99.755 99.755 99.750 99.755 +0.005 52,618 714,114 +2,045
Dec14 140424 99.715 99.720 99.710 99.715 unch 91,264 878,230 +12,307
Mar15 140424 99.625 99.625 99.610 99.620 -0.005 106,737 1,055,139 -1,255
Jun15 140424 99.440 99.450 99.420 99.440 -0.005 226,550 1,013,925 +20,446
Sep15 140424 99.195 99.210 99.175 99.200 -0.005 170,696 972,573 +8,804
Dec15 140424 98.905 98.920 98.875 98.910 -0.005 263,239 1,245,862 -13,714
Mar16 140424 98.590 98.615 98.565 98.600 -0.005 151,579 885,164 +11,521
Jun16 140424 98.275 98.310 98.250 98.290 -0.005 131,558 786,480 +15,843
Sep16 140424 97.985 98.020 97.955 98.000 -0.005 107,286 459,764 +5,528
Dec16 140424 97.710 97.750 97.685 97.730 -0.005 145,681 618,982 +11,439
Mar17 140424 97.475 97.525 97.455 97.500 -0.005 81,510 438,286 +350
Jun17 140424 97.260 97.305 97.235 97.280 -0.005 46,550 246,130 -2,289
Sep17 140424 97.070 97.110 97.040 97.090 -0.005 55,343 176,689 +4,463
Dec17 140424 96.885 96.925 96.855 96.905 -0.005 33,296 215,630 +424
Mar18 140424 96.725 96.770 96.700 96.750 -0.005 35,483 145,730 +4,190
Jun18 140424 96.575 96.620 96.550 96.600 -0.005 14,329 127,543 -797
Sep18 140424 96.450 96.490 96.420 96.470 -0.005 14,910 53,064 +1,218
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140424 146~19 147~10 145~31 147~02 +0~04 52,740 488,728 -2,730
Sep14 140424 145~25 145~25 145~21 145~25 +0~04 8 1 +1
Dec14 140424 145~25 145~25 145~21 145~25 +0~04      
Total Volume and Open Interest 52,748 488,729 -2,729
30 Day Federal Funds(CBOT)
Apr14 140424 99.910 99.912 99.910 99.912 unch 3,223 39,328 +1,786
May14 140424 99.910 99.910 99.905 99.910 unch 52 21,166 -20
Jun14 140424 99.905 99.910 99.900 99.905 -0.005 3,875 23,304 -1,268
Jul14 140424 99.905 99.910 99.900 99.905 -0.005 61 23,996 +10
Aug14 140424 99.895 99.900 99.890 99.895 -0.005 47 17,324 -10
Sep14 140424 99.890 99.895 99.890 99.895 unch 576 17,766 +145
Total Volume and Open Interest 19,715 340,477 +1,445
3-Mth Euro-Yen(CME)
Jun14 140424 99.805 99.805 99.805 99.805 unch      
Sep14 140424 99.810 99.810 99.810 99.810 unch      
Dec14 140424 99.805 99.805 99.805 99.805 unch      
Mar15 140424 99.805 99.805 99.805 99.805 unch      
Jun15 140424 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140424 99.795 99.795 99.795 99.795 unch      
Dec15 140424 99.780 99.780 99.780 99.780 unch      
Mar16 140424 99.640 99.640 99.640 99.640 unch      
Jun16 140424 99.500 99.500 99.500 99.500 unch      
Sep16 140424 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140424 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140424 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140424 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140424 99.81 99.81 99.81 99.81 unch      
Jun15 140424 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140424 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140424 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140424 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140424 144.99 145.01 144.86 144.86 -0.10 922 18,287 +175
Sep14 140424 144.54 144.54 144.37 144.37 -0.06 0 4 +0
Dec14 140424 143.80 143.80 143.80 143.80 -0.06      
Total Volume and Open Interest 922 18,291 +175
Euro-Bund(EUREX)
Jun14 140424 143.84 144.17 143.55 143.92 -0.08 392,474 1,096,513 -10,488
Sep14 140424 142.60 142.94 142.49 142.73 -0.06 6 1,778 -1
Dec14 140424 140.92 140.92 140.92 140.92 -0.08 0 2 +0
Total Volume and Open Interest 392,480 1,098,293 -10,489
Euro-Bobl(EUREX)
Jun14 140424 125.39 125.56 125.26 125.41 -0.08 266,512 921,691 +1,710
Sep14 140424 125.81 125.81 125.81 125.81 -0.08 0 90 +0
Dec14 140424 125.81 125.81 125.81 125.81 -0.08      
Total Volume and Open Interest 266,512 921,781 +1,710
3-Mth Euribor(EUREX)
Jun14 140424 99.685 99.685 99.685 99.685 -0.005 0 1,619 +0
Sep14 140424 99.710 99.710 99.710 99.710 -0.005 0 4,400 +0
Dec14 140424 99.705 99.705 99.705 99.705 -0.010 0 2,531 +0
Total Volume and Open Interest 23 31,007 +9
Long Gilt(LIFFE)
Jun14 140424 110~03 110~10 109~24 110~02 -0~05 100,082 368,536 -63
Sep14 140424 109~07 109~07 109~07 109~07 -0~05      
Total Volume and Open Interest 100,082 368,536 -63
3-Mth Short Sterling(LIFFE)
Jun14 140424 99.46 99.46 99.45 99.46 +0.00 11,461 384,664 -17,739
Sep14 140424 99.39 99.40 99.39 99.40 +0.01 49,991 435,776 -12,976
Dec14 140424 99.24 99.25 99.24 99.25 unch 47,627 377,840 -8,890
Mar15 140424 99.05 99.05 99.03 99.04 -0.01 54,016 332,136 -5,831
Jun15 140424 98.82 98.83 98.79 98.81 -0.02 54,709 320,024 -5,561
Sep15 140424 98.59 98.59 98.55 98.57 -0.03 57,757 283,130 -2,088
Total Volume and Open Interest 437,707 3,351,532 -66,315
3-Mth Euribor(LIFFE)
Jun14 140424 99.690 99.690 99.680 99.685 -0.005 38,554 529,223 -2,043
Sep14 140424 99.720 99.720 99.705 99.710 -0.005 31,479 422,266 -1,914
Dec14 140424 99.715 99.715 99.695 99.705 -0.010 32,120 379,981 -511
Total Volume and Open Interest 327,689 3,608,162 +1,234
3-Mth Aus T-Bills(SFE)
Jun14 140424 97.35 97.36 97.35 97.36 unch 7,006 158,781 -148
Sep14 140424 97.33 97.35 97.33 97.34 unch 12,461 207,261 +585
Dec14 140424 97.27 97.29 97.26 97.28 unch 11,198 181,680 -2,181
Mar15 140424 97.17 97.20 97.17 97.19 +0.01 7,374 144,290 -2,377
Jun15 140424 97.04 97.07 97.03 97.06 +0.02 3,060 100,981 -405
Sep15 140424 96.89 96.92 96.89 96.91 +0.01 2,511 70,209 -285
Dec15 140424 96.75 96.79 96.75 96.77 +0.01 1,697 40,121 -1,005
Mar16 140424 96.62 96.65 96.62 96.65 +0.02 827 22,413 -614
Jun16 140424 96.51 96.52 96.51 96.52 +0.02 25 3,754 +25
Sep16 140424 96.40 96.41 96.40 96.41 +0.02 50 1,621 +25
Total Volume and Open Interest 46,234 931,411 -6,369
10-Year Aus T-Bonds(SFE)
Jun14 140424 96.04 96.08 96.03 96.05 +0.01 36,542 590,079 -4,042
Sep14 140424 96.05 96.05 96.05 96.05 +0.01      
Total Volume and Open Interest 36,542 590,079 -4,042
3-Year Aus T-Bonds(SFE)
Jun14 140424 97.04 97.09 97.04 97.07 +0.02 62,020 596,647 -2,590
Sep14 140424 97.07 97.07 97.07 97.07 +0.02      
Total Volume and Open Interest 62,020 596,647 -2,590
Gold(CMX)
Apr14 140424 1284.6 1297.9 1272.4 1290.5 +6.3 100 720 -29
Jun14 140424 1283.9 1298.4 1268.4 1290.6 +6.0 118,730 227,390 +366
Aug14 140424 1284.9 1298.2 1268.5 1290.7 +6.1 6,157 39,097 +583
Oct14 140424 1287.4 1295.0 1269.2 1290.9 +6.1 1,319 9,503 +433
Dec14 140424 1284.8 1298.6 1270.0 1291.1 +6.0 1,449 27,513 +216
Feb15 140424 1278.0 1295.1 1274.6 1291.4 +6.0 125 4,428 +86
Apr15 140424 1291.6 1291.6 1291.6 1291.6 +5.9 113 7,750 +55
Jun15 140424 1271.1 1292.0 1271.1 1292.0 +5.9 1,313 10,297 -140
Aug15 140424 1292.6 1292.6 1292.6 1292.6 +5.9 486 6,842 +248
Oct15 140424 1293.5 1293.5 1293.5 1293.5 +5.8 0 457 +0
Dec15 140424 1294.4 1296.6 1294.4 1294.8 +5.7 732 10,631 +113
Feb16 140424 1296.4 1296.4 1296.4 1296.4 +5.6 0 500 +0
Total Volume and Open Interest 132,281 372,593 +2,406
Silver(CMX)
May14 140424 1943.5 1991.0 1893.0 1968.8 +25.0 47,497 49,608 -7,163
Jul14 140424 1947.0 1993.0 1895.0 1971.4 +24.7 20,205 63,716 +5,026
Sep14 140424 1950.0 1976.5 1901.0 1974.3 +24.6 884 8,808 +435
Dec14 140424 1954.0 1997.0 1905.0 1978.2 +24.5 2,384 15,530 -1,148
Mar15 140424 1917.5 1981.4 1917.5 1981.4 +24.5 70 2,727 +11
May15 140424 1983.6 1983.6 1983.6 1983.6 +24.5 5 1,369 +0
Jul15 140424 1986.1 1986.1 1986.1 1986.1 +24.5 107 2,959 +3
Total Volume and Open Interest 72,897 157,689 -2,626
Platinum(NYMEX)
Apr14 140424 1411.9 1411.9 1407.3 1408.1 +4.9 5 20 +5
Jul14 140424 1405.4 1417.2 1387.3 1409.6 +5.7 10,419 61,382 -416
Oct14 140424 1408.1 1413.0 1392.3 1411.0 +5.6 41 2,149 +20
Jan15 140424 1412.9 1412.9 1412.9 1412.9 +5.8 2 62 +2
Total Volume and Open Interest 10,468 63,645 -389
Palladium(NYMEX)
Jun14 140424 786.80 806.00 778.00 802.30 +16.30 5,157 38,503 -929
Sep14 140424 782.00 804.05 779.00 803.20 +16.60 59 3,754 +48
Dec14 140424 789.25 803.60 789.25 803.60 +16.60 4 219 +0
Total Volume and Open Interest 5,220 42,478 -881
Copper(CMX)
May14 140424 305.75 312.70 305.50 312.05 +6.15 42,341 39,239 -5,656
Jul14 140424 303.95 309.50 303.50 308.80 +4.85 21,112 78,965 +3,308
Sep14 140424 303.45 308.70 303.35 308.10 +4.45 3,201 21,601 +97
Dec14 140424 303.15 308.20 303.15 307.55 +4.20 976 6,198 +269
Mar15 140424 307.90 307.90 307.40 307.40 +4.05 75 983 -21
Total Volume and Open Interest 68,281 152,890 -2,003
DJIA Index(CBOT)
Jun14 140424 16486 16510 16395 16431 -29 60 5,440 +6
Sep14 140424 16357 16386 16357 16357 -29 1 2 +1
Dec14 140424 16282 16311 16282 16282 -29      
Mar15 140424 16203 16232 16203 16203 -29      
Total Volume and Open Interest 61 5,442 +7
E-mini DJIA Index(CBOT)
Jun14 140424 16495 16513 16384 16431 -29 112,791 119,848 +6,375
Sep14 140424 16357 16357 16357 16357 -29 40 128 +17
Dec14 140424 16282 16282 16282 16282 -29 0 10 +0
Mar15 140424 16203 16203 16203 16203 -29      
Total Volume and Open Interest 112,831 119,986 +6,392
S & P 500(CME)
Jun14 140424 1878.60 1882.40 1864.50 1873.10 +0.20 4,866 125,303 +173
Sep14 140424 1865.70 1870.50 1858.50 1865.70 +0.20 1 1,822 -1
Dec14 140424 1858.20 1863.00 1851.00 1858.20 +0.20 1 575 +1
Mar15 140424 1851.00 1855.80 1843.80 1851.00 +0.20 0 393 +0
Total Volume and Open Interest 4,868 128,093 +173
S & P 500 E-Mini(Globex)
Jun14 140424 1879.00 1882.50 1863.75 1873.00 unch 1,106,460 2,778,573 +12,227
Sep14 140424 1872.50 1875.00 1856.50 1865.75 +0.25 1,475 12,366 +432
Total Volume and Open Interest 1,107,964 2,793,289 +12,662
NASDAQ 100(CME)
Jun14 140424 3592.00 3618.00 3545.00 3584.80 +30.30 447 15,945 +321
Sep14 140424 3577.80 3577.80 3547.30 3577.80 +30.50      
Dec14 140424 3571.50 3571.50 3541.00 3571.50 +30.50      
Total Volume and Open Interest 447 15,945 +321
NASDAQ 100 E-Mini(Globex)
Jun14 140424 3595.80 3618.30 3544.00 3584.80 +30.30 214,083 328,730 -3,265
Sep14 140424 3586.50 3611.00 3542.80 3577.80 +30.50 25 154 -5
Total Volume and Open Interest 214,109 328,921 -3,270
S & P Midcap 400(CME)
Jun14 140424 1360.40 1362.10 1360.40 1360.40 -1.70 0 1,117 +0
Sep14 140424 1358.40 1360.10 1358.40 1358.40 -1.70      
Dec14 140424 1355.30 1357.00 1355.30 1355.30 -1.70      
Total Volume and Open Interest 0 1,117 +0
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140424 15.35 15.68 15.12 15.50 +0.10 52,385 160,465 +3,934
Jun14 140424 15.83 16.10 15.62 16.05 +0.25 37,406 73,422 +5,789
Jul14 140424 16.41 16.67 16.30 16.55 +0.10 15,938 43,647 +1,107
Total Volume and Open Interest 135,577 357,447 +11,582
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140424 14580 14605 14300 14440 -85 11,149 61,819 +691
Sep14 140424 14515 14600 14515 14515 -85 0 59 +0
Total Volume and Open Interest 11,149 61,878 +691
Nikkei 225(SGX)
Jun14 140424 14505 14580 14370 14450 -105 53,893 256,089 +4,496
Sep14 140424 14445 14445 14445 14445 -105 0 8,641 +0
Dec14 140424 14365 14365 14365 14365 -105 0 27,626 +0
Total Volume and Open Interest 54,298 305,331 +4,712
CAC 40(EURONEXT)
May14 140424 4409.0 4441.0 4380.5 4420.5 +28.0 89,473 271,499 +5,111
Jun14 140424 4373.5 4405.0 4346.5 4385.5 +27.5 1,039 28,082 +296
Jul14 140424 4379.0 4381.5 4373.5 4381.5 +29.5      
Total Volume and Open Interest 90,512 299,589 -113,635
Hang Seng Index(HKFE)
Apr14 140424 22474 22588 22390 22543 +75 48,523 90,622 -2,383
May14 140424 22239 22360 22159 22320 +81 5,511 11,158 +2,708
Jun14 140424 22049 22244 22002 22139 +81 371 9,060 -100
Total Volume and Open Interest 54,463 113,710 +234
DAX(EUREX)
Jun14 140424 9613.0 9660.0 9423.5 9550.0 -17.0 85,640 126,479 +251
Sep14 140424 9623.0 9671.5 9443.5 9558.5 -17.0 374 1,487 -129
Dec14 140424 9626.5 9626.5 9530.0 9567.5 -17.5 138 306 +72
Total Volume and Open Interest 86,152 128,272 +194
FT-SE 100(EURONEXT)
Jun14 140424 6645.50 6682.00 6623.00 6652.50 +19.50 99,055 538,686 -906
Sep14 140424 6616.50 6623.50 6604.00 6604.00 +20.50 3 455 +10
Dec14 140424 6577.50 6577.50 6577.50 6577.50 +20.50 0 145 +0
Total Volume and Open Interest 99,058 539,286 -896
SPI 200(SFE)
Jun14 140424 5506.0 5533.0 5498.0 5523.0 +14.0 19,936 226,338 +4,363
Sep14 140424 5474.0 5486.0 5474.0 5480.0 +14.0 20 2,615 +20
Dec14 140424 5480.0 5480.0 5480.0 5480.0 +14.0 10 2,208 +7
Total Volume and Open Interest 19,986 232,677 -233
FTSE MIB(ISE)
Jun14 140424 21535.00 21685.00 21255.00 21505.00 +100.00 27,355 60,006 -119
Sep14 140424 21480.00 21585.00 21265.00 21440.00 +100.00 85 447 +12
Dec14 140424 21320.00 21320.00 21320.00 21320.00 +100.00 0 1 +1
Total Volume and Open Interest 27,440 60,454 -106
KOSPI 200(KFE)
Jun14 140424 261.80 262.90 260.90 261.25 -0.45 134,128 113,082 +1,006
Sep14 140424 262.95 264.15 261.80 263.15 -0.20 97 2,518 -5
Dec14 140424 264.60 264.60 264.60 264.60 -0.45 0 515 +0
Total Volume and Open Interest 134,225 116,514 +1,011
GSCI(CME)
May14 140424 660.80 662.50 657.90 661.85 +3.90 126 9,384 +88
Jun14 140424 658.00 659.50 655.40 659.35 +3.90 0 55 +0
Jul14 140424 652.85 652.85 648.90 652.85 +3.90      
Total Volume and Open Interest 126 9,439 +88
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!!!