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 25, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140425 1472.00 1500.00 1472.00 1498.00 +26.00 61,378 88,907 -9,190
Jul14 140425 1470.25 1496.00 1470.00 1494.25 +24.25 102,503 290,620 +94
Aug14 140425 1409.50 1429.00 1409.25 1428.25 +18.75 3,715 20,429 +453
Sep14 140425 1290.25 1303.50 1288.00 1302.00 +11.75 2,379 10,415 +356
Nov14 140425 1230.00 1240.75 1227.00 1239.75 +8.75 40,017 195,580 +1,468
Jan15 140425 1235.50 1246.25 1233.50 1245.00 +8.25 3,060 19,874 -402
Mar15 140425 1241.00 1249.25 1237.75 1249.00 +7.75 2,342 7,889 +285
May15 140425 1244.00 1251.75 1240.25 1251.50 +6.25 842 5,066 +102
Jul15 140425 1247.50 1256.25 1245.00 1255.00 +5.00 1,025 6,630 +93
Aug15 140425 1234.00 1234.00 1230.00 1234.00 +4.00 0 16 +0
Sep15 140425 1208.25 1208.25 1202.75 1208.25 +5.50 1 11 +0
Nov15 140425 1196.00 1204.00 1192.75 1203.25 +5.75 249 9,920 +111
Jan16 140425 1203.00 1204.00 1198.50 1204.00 +5.50 2 27 +2
Mar16 140425 1200.50 1200.50 1194.75 1200.50 +5.75 0 5 +0
Total Volume and Open Interest 217,518 655,530 -6,624
Soybean Meal(CBOT)
May14 140425 480.00 491.80 479.50 490.60 +10.40 25,110 35,157 -5,814
Jul14 140425 470.30 482.10 469.80 481.40 +10.70 37,799 157,069 +3,837
Aug14 140425 446.40 455.00 446.00 454.10 +7.70 4,760 21,126 -245
Sep14 140425 418.20 423.30 417.40 423.10 +4.90 2,098 8,863 +23
Oct14 140425 386.50 392.60 385.90 392.60 +5.00 1,030 10,977 +12
Dec14 140425 385.30 389.10 383.10 388.70 +3.70 9,142 63,167 +1,024
Jan15 140425 385.00 388.20 383.40 388.20 +3.60 1,064 5,892 +270
Mar15 140425 385.00 389.10 384.80 389.10 +3.10 875 7,449 +306
May15 140425 387.40 389.50 385.40 389.20 +2.50 623 4,276 +280
Jul15 140425 386.50 390.20 386.50 390.00 +2.40 276 3,761 +43
Total Volume and Open Interest 82,811 319,374 -238
Soybean Oil(CBOT)
May14 140425 42.59 43.01 42.50 42.92 +0.33 25,306 38,995 -2,022
Jul14 140425 42.85 43.20 42.01 43.15 +0.29 41,018 164,481 +3,809
Aug14 140425 42.80 43.09 42.71 43.00 +0.20 2,521 15,491 +47
Sep14 140425 42.55 42.76 42.45 42.71 +0.15 1,779 10,832 -53
Oct14 140425 42.20 42.27 41.94 42.21 +0.15 1,102 11,618 +44
Dec14 140425 42.04 42.27 41.91 42.21 +0.15 8,524 72,190 +1,307
Jan15 140425 42.15 42.25 41.96 42.23 +0.14 948 6,052 +159
Mar15 140425 42.31 42.34 42.08 42.30 +0.14 525 4,112 +138
May15 140425 42.39 42.39 42.14 42.32 +0.10 354 2,498 -29
Jul15 140425 42.39 42.46 42.19 42.38 +0.04 316 1,386 +177
Total Volume and Open Interest 82,544 329,131 +3,652
Canola(WCE)
May14 140425 455.0 472.5 453.3 471.7 +19.3 10,494 19,694 -6,110
Jul14 140425 460.1 475.8 460.1 474.3 +14.2 15,349 94,709 +1,824
Nov14 140425 474.1 486.9 474.1 485.2 +11.6 9,993 75,236 -1,445
Jan15 140425 484.0 492.9 483.8 491.7 +11.3 524 16,011 -67
Mar15 140425 493.2 499.1 493.2 497.9 +11.2 825 5,135 +64
Total Volume and Open Interest 37,723 214,887 -5,242
Corn(CBOT)
May14 140425 501.25 510.75 500.75 507.00 +5.75 107,481 153,168 -15,672
Jul14 140425 507.00 516.75 506.75 512.75 +5.50 131,287 581,900 +29,034
Sep14 140425 505.00 513.50 504.75 509.25 +4.25 21,035 181,758 +2,488
Dec14 140425 502.75 510.00 502.75 506.25 +3.50 49,551 377,326 +5,249
Mar15 140425 510.50 517.50 510.50 514.25 +3.50 3,176 53,260 +412
May15 140425 516.50 523.00 516.50 520.00 +3.25 1,036 10,894 +258
Jul15 140425 522.00 527.50 521.00 525.25 +3.25 1,720 14,913 +653
Sep15 140425 503.00 508.00 501.50 507.50 +5.00 91 1,380 +27
Dec15 140425 497.25 501.75 497.00 501.00 +4.00 812 37,840 +311
Mar16 140425 505.00 509.50 504.50 509.00 +4.50 33 503 +26
Total Volume and Open Interest 316,285 1,415,512 +22,813
Wheat(CBOT)
May14 140425 689.00 701.75 688.00 700.25 +11.25 24,894 44,799 -6,303
Jul14 140425 696.25 709.75 694.75 708.25 +11.75 45,336 202,661 +6,053
Sep14 140425 705.00 717.75 704.00 716.50 +11.00 5,774 46,469 +1,009
Dec14 140425 719.75 731.75 717.75 730.50 +10.75 6,909 51,550 +793
Mar15 140425 736.50 743.00 732.75 742.75 +10.00 305 15,005 -31
May15 140425 739.00 747.25 736.25 747.25 +11.00 115 1,428 +21
Total Volume and Open Interest 83,476 368,870 +1,592
Wheat(KCBT)
May14 140425 759.00 777.25 759.00 775.75 +16.25 7,659 12,720 -3,049
Jul14 140425 765.50 781.00 764.00 779.50 +14.00 11,157 81,355 +2,606
Sep14 140425 774.25 787.00 771.75 785.50 +13.75 1,030 18,061 +196
Dec14 140425 782.00 796.50 782.00 795.75 +13.75 890 25,599 -29
Mar15 140425 786.50 799.00 785.75 798.25 +12.50 112 2,275 +27
May15 140425 787.50 794.75 781.00 794.75 +13.75 25 294 +1
Total Volume and Open Interest 20,907 141,819 -248
Wheat(MGE)
May14 140425 735.50 749.75 735.50 747.50 +11.25 3,340 6,828 -1,097
Jul14 140425 739.50 751.75 738.00 749.50 +10.00 3,035 32,516 +279
Sep14 140425 750.00 758.00 750.00 755.75 +9.25 487 13,754 +76
Dec14 140425 757.00 768.75 757.00 766.50 +9.50 197 13,269 +47
Mar15 140425 770.00 775.50 768.00 773.50 +7.50 55 3,985 +22
Total Volume and Open Interest 7,115 70,917 -673
Oats(CBOT)
May14 140425 402.50 408.00 401.75 402.50 +0.75 276 1,291 -308
Jul14 140425 355.00 362.75 353.25 358.00 +2.50 352 4,196 +143
Sep14 140425 351.00 351.00 347.00 349.75 +2.75 0 119 +0
Dec14 140425 336.00 339.00 336.00 338.50 +2.00 27 2,044 +8
Total Volume and Open Interest 655 7,727 -157
Rough Rice(CBOT)
May14 140425 15.40 15.44 15.34 15.42 +0.02 216 1,627 -86
Jul14 140425 15.43 15.49 15.35 15.47 +0.01 282 4,862 +145
Sep14 140425 14.41 14.45 14.38 14.45 +0.04 115 1,451 +61
Nov14 140425 14.50 14.56 14.50 14.56 +0.06 21 478 +21
Total Volume and Open Interest 634 8,419 +141
Live Cattle(CME)
Apr14 140425 144.650 145.100 143.850 145.000 +0.750 1,944 9,771 -1,052
Jun14 140425 136.300 137.130 134.985 136.785 +0.935 18,450 174,955 -955
Aug14 140425 135.200 135.750 134.000 135.600 +0.700 7,878 77,191 +1,043
Oct14 140425 139.250 139.800 138.150 139.685 +0.805 3,855 43,418 +910
Dec14 140425 141.300 141.850 140.380 141.785 +0.835 2,224 24,460 +617
Feb15 140425 142.100 142.850 141.535 142.650 +0.825 428 9,734 +105
Total Volume and Open Interest 35,136 344,087 +708
Feeder Cattle(CME)
May14 140425 179.630 180.435 179.235 180.000 +0.400 1,567 10,372 -601
Aug14 140425 184.080 185.435 183.750 184.630 +0.580 2,050 21,455 +170
Sep14 140425 184.130 185.485 184.130 185.130 +1.095 465 3,213 +53
Oct14 140425 184.200 185.450 184.130 185.130 +0.880 276 3,185 +46
Nov14 140425 184.200 185.000 183.750 184.850 +0.850 81 1,888 +12
Jan15 140425 181.100 182.300 180.785 181.650 +0.850 50 544 +15
Mar15 140425 179.985 180.130 179.800 179.830 +0.780 37 157 +22
Total Volume and Open Interest 4,531 40,820 -278
Lean Hogs(CME)
May14 140425 122.080 122.080 120.330 120.930 -1.970 872 3,407 -99
Jun14 140425 125.430 125.730 124.230 124.535 -1.015 21,417 102,406 +2,080
Jul14 140425 123.580 123.900 122.400 122.680 -1.270 4,452 27,191 -366
Aug14 140425 121.680 121.930 120.400 120.450 -1.380 5,685 42,267 +737
Oct14 140425 102.000 102.480 101.730 101.785 -0.515 3,705 40,036 +217
Dec14 140425 91.300 91.480 90.800 91.285 +0.150 1,183 28,818 +137
Feb15 140425 87.700 87.750 86.930 87.500 -0.100 331 10,130 -2
Apr15 140425 87.580 87.600 86.250 86.250 unch 99 6,161 +32
Total Volume and Open Interest 37,804 262,007 +2,748
Class III Milk(CME)
Apr14 140425 24.29 24.29 24.27 24.29 -0.02 248 5,238 -9
May14 140425 22.92 22.97 22.62 22.70 -0.16 369 5,096 +183
Jun14 140425 20.88 20.99 20.71 20.83 +0.02 166 4,363 +19
Jul14 140425 20.28 20.37 20.14 20.23 +0.09 44 2,965 +23
Aug14 140425 19.82 19.90 19.69 19.83 +0.18 21 2,435 +9
Total Volume and Open Interest 976 29,869 +335
Cocoa(ICE)
May14 140425 2960 2962 2939 2945 -23 4 852 -2
Jul14 140425 2966 2984 2947 2953 -26 6,295 110,522 +34
Sep14 140425 2974 2992 2960 2964 -26 1,678 35,686 -80
Dec14 140425 2987 2998 2968 2972 -26 1,921 32,966 +1,003
Mar15 140425 2994 3000 2975 2978 -26 1,424 19,335 +918
May15 140425 2987 2987 2972 2972 -26 390 3,638 -15
Jul15 140425 2990 2990 2966 2966 -26 38 2,431 +10
Total Volume and Open Interest 11,782 206,345 +1,873
Coffee "C"(ICE)
May14 140425 210.50 210.50 203.00 204.75 -7.70 754 903 -479
Jul14 140425 213.70 213.80 204.35 207.00 -7.80 11,241 82,976 +5
Sep14 140425 215.85 215.85 206.50 209.05 -7.80 2,023 26,705 +141
Dec14 140425 217.20 217.70 208.95 211.45 -7.80 1,897 19,525 +123
Mar15 140425 220.10 220.10 211.50 213.80 -7.85 1,053 11,426 +622
May15 140425 219.35 220.35 214.40 214.40 -7.85 118 3,362 +26
Total Volume and Open Interest 17,366 153,038 +532
Orange Juice(ICE)
May14 140425 163.85 163.85 161.20 162.20 -2.50 2,247 4,922 -1,363
Jul14 140425 165.80 165.80 162.75 165.00 -0.85 3,015 12,624 +1,968
Sep14 140425 162.55 163.60 162.00 163.60 -0.35 121 1,021 +52
Nov14 140425 162.00 162.00 160.55 161.80 -0.85 23 518 +1
Jan15 140425 159.55 160.80 159.50 160.80 -0.85 20 189 +20
Mar15 140425 160.90 160.90 160.90 160.90 -0.85      
Total Volume and Open Interest 5,426 19,274 +678
Sugar #11(ICE)
May14 140425 17.12 17.38 17.01 17.20 +0.08 34,967 58,609 -7,463
Jul14 140425 17.69 17.95 17.63 17.85 +0.11 69,445 414,914 +12,608
Oct14 140425 18.40 18.60 18.30 18.53 +0.13 19,699 155,310 +787
Mar15 140425 19.16 19.39 19.16 19.37 +0.16 11,050 100,288 +2,506
May15 140425 19.18 19.31 19.18 19.30 +0.16 1,885 24,223 +367
Jul15 140425 19.12 19.19 19.08 19.18 +0.17 1,707 21,335 +771
Oct15 140425 19.29 19.30 19.21 19.30 +0.16 332 15,737 +48
Mar16 140425 19.60 19.62 19.55 19.61 +0.15 774 10,010 +246
Total Volume and Open Interest 140,460 808,537 +10,174
London Cocoa(LCE)
May14 140425 1845 1851 1834 1837 -12 9,100 63,959 -4,557
Jul14 140425 1858 1863 1846 1848 -15 10,161 74,717 +2,240
Sep14 140425 1859 1864 1850 1851 -13 2,601 39,321 -258
Dec14 140425 1855 1858 1845 1846 -12 1,446 49,728 +322
Mar15 140425 1845 1849 1836 1837 -13 1,256 49,428 +72
May15 140425 1840 1842 1830 1830 -12 345 9,440 +25
Jul15 140425 1831 1831 1825 1825 -13 75 763 +0
Total Volume and Open Interest 24,984 288,230 -2,156
London Sugar(LCE)
Aug14 140425 475.20 481.50 474.80 477.60 +1.50 2,847 42,322 +829
Oct14 140425 484.30 489.60 483.40 486.00 +1.20 743 19,747 +23
Dec14 140425 495.70 500.20 495.50 497.40 +1.40 434 7,206 +107
Mar15 140425 507.50 510.00 506.30 508.30 +1.40 188 5,902 -7
May15 140425 513.60 514.70 513.60 514.00 +1.30 143 2,373 +0
Total Volume and Open Interest 4,368 79,355 +899
Cotton(ICE)
May14 140425 92.98 93.11 92.60 92.95 +0.29 7,280 752 -5,091
Jul14 140425 93.20 93.43 92.21 93.25 +0.05 20,951 107,587 -284
Oct14 140425 82.85 82.85 82.85 82.85 -0.03 6 82 +0
Dec14 140425 82.63 82.79 81.95 82.71 -0.06 3,199 55,015 -72
Mar15 140425 81.65 82.18 81.53 82.18 +0.04 209 4,091 +51
May15 140425 82.11 82.11 82.11 82.11 +0.06 31 494 +2
Total Volume and Open Interest 31,700 169,443 -5,392
Lumber(CME)
May14 140425 334.0 337.0 332.1 335.5 +3.6 280 1,504 -96
Jul14 140425 329.0 333.1 329.0 331.2 +3.6 273 2,920 +86
Sep14 140425 336.0 337.5 334.9 337.4 +2.4 10 308 +3
Nov14 140425 335.2 335.5 332.0 335.2 +2.7 0 86 +0
Total Volume and Open Interest 563 4,820 -7
Crude Oil(NYM)
Jun14 140425 101.93 102.05 100.48 100.60 -1.34 250,645 366,950 -6,843
Jul14 140425 101.28 101.45 99.91 100.03 -1.32 75,805 179,715 +2,135
Aug14 140425 100.48 100.64 99.17 99.27 -1.31 33,003 91,880 +2,124
Sep14 140425 99.76 99.78 98.34 98.44 -1.29 35,310 99,298 -1,305
Oct14 140425 98.75 98.92 97.50 97.61 -1.25 15,737 61,246 +1,199
Nov14 140425 97.68 97.68 96.76 96.82 -1.20 10,773 43,559 -126
Dec14 140425 97.11 97.34 95.95 96.10 -1.14 48,940 207,839 +748
Jan15 140425 96.14 96.14 95.31 95.35 -1.08 4,497 50,576 +883
Feb15 140425 95.12 95.13 94.54 94.60 -1.02 1,296 28,117 +113
Mar15 140425 94.98 94.98 93.80 93.89 -0.97 5,205 44,298 +568
Apr15 140425 93.28 93.28 93.19 93.19 -0.94 716 19,010 +146
May15 140425 92.57 92.57 92.57 92.57 -0.92 613 18,560 -23
Jun15 140425 92.95 92.95 91.89 92.00 -0.91 8,729 60,907 +1,803
Jul15 140425 91.48 91.48 91.34 91.34 -0.89 609 18,874 +354
Aug15 140425 90.74 90.74 90.74 90.74 -0.86 533 13,980 +127
Sep15 140425 90.30 90.30 90.23 90.23 -0.84 1,822 25,499 -14
Total Volume and Open Interest 517,306 1,624,429 +4,807
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 140425 101.925 102.050 100.500 100.600 -1.350 6,156 2,931 -37
Jul14 140425 101.375 101.375 99.950 100.025 -1.325 334 867 -12
Aug14 140425 100.200 100.200 99.200 99.275 -1.300 184 1,024 +84
Sep14 140425 98.475 98.650 98.450 98.450 -1.275 32 215 +22
Oct14 140425 97.600 97.600 97.600 97.600 -1.250 10 328 -2
Nov14 140425 96.825 96.825 96.825 96.825 -1.200 16 108 -4
Dec14 140425 96.750 96.750 96.050 96.100 -1.150 51 231 -14
Jan15 140425 95.350 95.350 95.350 95.350 -1.075 0 1 +0
Total Volume and Open Interest 6,783 5,784 +37
Heating Oil(NYM)
May14 140425 301.45 301.88 297.84 298.66 -2.79 38,218 34,854 -6,954
Jun14 140425 300.95 301.44 297.30 298.09 -2.86 50,201 81,812 +3,055
Jul14 140425 300.38 300.81 296.75 297.48 -2.90 11,399 38,008 +657
Aug14 140425 299.37 299.61 296.68 297.04 -2.93 5,795 18,078 +487
Sep14 140425 298.10 299.26 296.26 296.76 -2.94 5,168 19,453 +462
Oct14 140425 298.36 298.36 295.99 296.46 -2.92 2,405 9,083 +360
Nov14 140425 297.98 298.14 295.91 296.11 -2.93 1,658 6,921 +15
Dec14 140425 298.45 298.52 295.23 295.70 -2.95 7,368 31,302 +0
Jan15 140425 296.50 296.50 295.22 295.22 -2.96 437 7,792 +45
Feb15 140425 294.49 294.80 294.21 294.21 -2.89 64 3,217 +4
Mar15 140425 292.60 293.15 292.55 292.55 -2.85 64 3,767 +3
Apr15 140425 291.00 291.04 290.50 290.50 -2.85 53 2,870 +6
May15 140425 289.75 289.75 288.96 288.96 -2.82 44 2,061 +0
Jun15 140425 288.89 288.89 287.13 287.48 -2.81 1,323 8,787 -38
Total Volume and Open Interest 125,235 278,723 -1,368
Gasoline(NYMEX)
May14 140425 308.61 309.08 306.25 307.51 -1.44 46,700 38,084 -6,106
Jun14 140425 304.20 304.53 301.71 302.66 -1.86 66,929 110,809 +4,262
Jul14 140425 300.09 300.18 297.60 298.65 -1.77 26,149 54,644 +1,669
Aug14 140425 295.14 295.50 293.10 294.17 -1.66 11,819 29,569 +994
Sep14 140425 291.11 291.11 288.50 289.27 -1.78 11,066 28,124 +1,153
Oct14 140425 274.23 274.23 271.78 272.66 -1.76 5,593 19,136 -300
Nov14 140425 269.38 269.38 267.21 267.76 -1.94 2,939 11,308 +229
Dec14 140425 266.00 266.43 264.04 264.57 -1.96 4,207 19,094 +286
Jan15 140425 264.16 264.16 262.80 262.80 -1.96 459 5,682 +79
Feb15 140425 262.27 262.27 262.27 262.27 -1.98 221 2,575 +89
Total Volume and Open Interest 176,447 325,454 +2,507
e-miNY RBOB Gasoline(NYM)
May14 140425 309.00 309.00 307.50 307.50 -1.50 0 1 +0
Jun14 140425 302.70 302.70 302.66 302.70 -1.80      
Jul14 140425 298.70 298.70 298.65 298.70 -1.70      
Aug14 140425 294.20 294.20 294.17 294.20 -1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140425 4.688 4.720 4.632 4.647 -0.058 65,042 28,496 -12,246
Jun14 140425 4.708 4.740 4.644 4.658 -0.065 48,779 182,783 +9,239
Jul14 140425 4.744 4.769 4.677 4.687 -0.068 20,177 182,934 +2,565
Aug14 140425 4.749 4.763 4.674 4.683 -0.068 7,386 57,297 +454
Sep14 140425 4.731 4.740 4.651 4.660 -0.068 6,958 60,945 +1,327
Oct14 140425 4.740 4.742 4.658 4.667 -0.067 13,580 121,882 +985
Nov14 140425 4.763 4.774 4.700 4.706 -0.065 4,262 38,974 -488
Dec14 140425 4.885 4.885 4.801 4.810 -0.064 5,430 55,271 +614
Jan15 140425 4.945 4.955 4.873 4.883 -0.062 9,263 65,586 +992
Feb15 140425 4.875 4.879 4.838 4.847 -0.058 3,035 25,396 -1,934
Mar15 140425 4.779 4.779 4.729 4.742 -0.052 3,677 49,918 +533
Apr15 140425 4.190 4.205 4.175 4.188 -0.027 4,059 64,460 +135
May15 140425 4.151 4.151 4.125 4.144 -0.021 1,963 25,998 +877
Jun15 140425 4.162 4.163 4.138 4.157 -0.021 174 14,850 +56
Jul15 140425 4.172 4.190 4.170 4.178 -0.021 334 8,812 +28
Aug15 140425 4.188 4.188 4.164 4.174 -0.020 72 12,833 +54
Total Volume and Open Interest 196,389 1,096,007 +4,313
Brent Crude Oil(ICE)
Jun14 140425 110.33 110.63 109.25 109.58 -0.75 181,744 290,900 -11,707
Jul14 140425 110.07 110.18 108.85 109.13 -0.82 69,987 234,041 +8,439
Aug14 140425 109.54 109.63 108.33 108.59 -0.85 28,409 116,315 +1,891
Sep14 140425 108.84 108.94 107.70 107.92 -0.85 20,283 119,501 -894
Oct14 140425 108.23 108.30 107.13 107.30 -0.84 9,697 66,346 -57
Nov14 140425 107.63 107.67 106.58 106.74 -0.84 8,584 47,057 -252
Dec14 140425 107.06 107.19 106.04 106.21 -0.83 48,034 179,118 +893
Jan15 140425 106.19 106.54 105.62 105.73 -0.82 4,165 38,760 +980
Feb15 140425 105.70 105.94 105.16 105.28 -0.80 2,228 23,210 -199
Mar15 140425 104.83 104.83 104.83 104.83 -0.79 2,480 31,684 +601
Apr15 140425 104.40 104.40 104.40 104.40 -0.77 1,004 16,982 +38
May15 140425 103.96 103.96 103.96 103.96 -0.75 979 14,205 +135
Jun15 140425 104.16 104.32 103.41 103.51 -0.72 9,622 70,508 +205
Jul15 140425 103.11 103.11 103.11 103.11 -0.69 216 16,238 -59
Total Volume and Open Interest 418,242 1,499,351 +1,839
Gas Oil(ICE)
May14 140425 927.25 930.50 918.75 919.75 -6.75 48,728 75,026 -833
Jun14 140425 926.50 927.50 916.00 917.00 -7.00 71,687 129,939 +2,902
Jul14 140425 924.25 924.25 913.75 914.50 -7.25 25,657 50,883 +874
Aug14 140425 921.75 922.00 912.75 913.00 -7.00 10,483 33,331 +478
Sep14 140425 920.50 920.50 911.25 911.75 -7.25 8,100 36,029 -187
Oct14 140425 918.50 918.50 910.25 910.25 -7.50 4,339 26,575 +11
Nov14 140425 916.00 916.00 907.75 908.00 -7.25 3,081 20,735 +190
Dec14 140425 914.75 914.75 904.50 905.00 -7.25 14,082 70,879 +1,109
Jan15 140425 906.00 906.50 901.75 901.75 -7.00 1,354 13,894 +537
Total Volume and Open Interest 187,511 457,291 +5,081
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140425 2.270 2.270 2.208 2.255 +0.038 256 846 -67
Jun14 140425 2.195 2.195 2.139 2.183 +0.039 204 1,663 +74
Jul14 140425 2.090 2.124 2.088 2.123 +0.028 273 1,233 +158
Aug14 140425 2.078 2.081 2.075 2.077 +0.029 96 1,062 +7
Sep14 140425 2.016 2.030 2.014 2.022 +0.024 41 652 +10
Oct14 140425 1.954 1.982 1.954 1.980 +0.026 21 657 -14
Nov14 140425 1.912 1.928 1.912 1.928 +0.016 4 378 +1
Total Volume and Open Interest 934 7,572 +159
WTI Crude Oil(ICE)
Jun14 140425 101.88 102.05 100.50 100.60 -1.34 54,580 116,934 -9,901
Jul14 140425 101.28 101.28 99.93 100.03 -1.32 22,742 45,700 -3,083
Aug14 140425 99.94 100.23 99.20 99.27 -1.31 8,544 23,748 +359
Sep14 140425 99.09 99.25 98.37 98.44 -1.29 6,224 31,686 -598
Oct14 140425 98.31 98.31 97.61 97.61 -1.25 2,052 12,694 +112
Nov14 140425 97.69 97.69 96.82 96.82 -1.20 1,300 12,253 -4
Dec14 140425 96.60 96.93 96.01 96.10 -1.14 14,696 95,787 +1,301
Jan15 140425 95.35 95.35 95.35 95.35 -1.08 530 8,737 +90
Feb15 140425 94.60 94.60 94.60 94.60 -1.02 529 2,958 +14
Mar15 140425 94.00 94.00 93.89 93.89 -0.97 2,567 10,576 +2,271
Apr15 140425 93.28 93.28 93.19 93.19 -0.94 74 899 -43
May15 140425 92.50 92.57 92.50 92.57 -0.92 136 1,076 -21
Jun15 140425 92.00 92.00 92.00 92.00 -0.91 2,057 28,883 +1,306
Jul15 140425 91.34 91.34 91.34 91.34 -0.89 88 1,492 +50
Aug15 140425 90.74 90.74 90.74 90.74 -0.86 27 967 +16
Sep15 140425 90.23 90.23 90.23 90.23 -0.84 149 7,183 -33
Total Volume and Open Interest 120,908 516,549 -8,136
US Dollar Index(ICE)
Jun14 140425 79.845 79.880 79.735 79.817 -0.060 13,261 49,441 +567
Sep14 140425 79.980 79.980 79.880 79.952 -0.060 104 1,267 +65
Dec14 140425 80.092 80.092 80.092 80.092 -0.060 17 178 +12
Total Volume and Open Interest 13,382 50,904 +644
Australian Dollar(CME)
Jun14 140425 92.30 92.67 92.23 92.38 +0.10 88,465 107,837 +643
Sep14 140425 91.80 92.07 91.71 91.81 +0.10 218 537 +50
Dec14 140425 91.30 91.30 91.13 91.23 +0.10 1 11 +0
Total Volume and Open Interest 88,686 108,391 +695
British Pound(CME)
Jun14 140425 167.95 168.28 167.83 167.94 +0.02 74,493 230,678 -5,638
Sep14 140425 167.81 168.09 167.73 167.82 +0.03 501 910 +292
Dec14 140425 167.67 167.67 167.65 167.67 +0.02 0 80 +0
Total Volume and Open Interest 75,006 231,721 -5,334
Canadian Dollar(CME)
Jun14 140425 90.58 90.69 90.41 90.48 -0.10 44,527 110,878 -342
Sep14 140425 90.38 90.46 90.25 90.29 -0.09 303 4,666 +39
Dec14 140425 90.15 90.23 90.06 90.09 -0.10 43 2,238 +25
Mar15 140425 89.89 89.98 89.89 89.89 -0.09 1 436 +0
Total Volume and Open Interest 44,880 118,429 -278
Japanese Yen(CME)
Jun14 140425 97.79 98.11 97.58 97.95 +0.20 93,402 162,595 -2,194
Sep14 140425 97.83 98.14 97.65 98.00 +0.20 176 818 +74
Dec14 140425 97.87 98.22 97.87 98.07 +0.20 0 84 +0
Total Volume and Open Interest 93,578 163,554 -2,120
Swiss Franc(CME)
Jun14 140425 113.45 113.66 113.41 113.56 +0.15 22,826 47,417 +989
Sep14 140425 113.52 113.71 113.50 113.65 +0.15 61 302 -13
Dec14 140425 113.76 113.76 113.61 113.76 +0.15 0 142 +0
Total Volume and Open Interest 22,887 47,864 +976
EuroFX(CME)
Jun14 140425 138.31 138.49 138.23 138.34 +0.11 162,973 259,956 +2,944
Sep14 140425 138.30 138.45 138.20 138.31 +0.11 827 9,111 +499
Dec14 140425 138.43 138.43 138.19 138.30 +0.11 21 387 +10
Total Volume and Open Interest 163,840 269,713 +3,454
Mexican Peso(CME)
May14 140425 759.75 762.25 759.75 759.75 -2.50      
Jun14 140425 760.50 760.75 757.25 758.00 -2.50 32,436 127,165 -800
Total Volume and Open Interest 32,436 128,132 -800
Brazilian Real(CME)
May14 140425 448.35 450.50 444.50 445.25 -4.40 240 1,224 +60
Jun14 140425 445.90 446.45 440.85 441.50 -4.40 265 13,009 -61
Jul14 140425 438.10 442.95 437.70 438.10 -4.30 0 200 +0
Aug14 140425 434.30 438.65 434.30 434.30 -4.35      
Total Volume and Open Interest 505 20,954 -1
30-Year T-Bonds(CBOT)
Jun14 140425 134~210 135~090 134~180 134~300 +0~130 243,589 729,601 +9,555
Sep14 140425 134~000 134~170 133~250 134~060 +0~130 118 1,019 +41
Dec14 140425 134~000 134~000 133~250 134~000 +0~070      
Total Volume and Open Interest 243,707 730,620 +9,596
10-Year T-Notes(CBOT)
Jun14 140425 123~310 124~100 123~295 124~020 +0~045 1,022,979 2,506,252 +18,410
Sep14 140425 123~055 123~105 123~005 123~050 +0~045 6,096 8,936 +3,234
Dec14 140425 123~045 123~045 123~000 123~045 +0~045      
Total Volume and Open Interest 1,029,075 2,515,188 +21,644
5-Year T-Notes(CBOT)
Jun14 140425 119~046 119~114 119~036 119~056 +0~016 703,800 2,029,055 +11,334
Sep14 140425 118~154 118~154 118~090 118~110 +0~020 2,512 6,518 +1,846
Dec14 140425 118~110 118~110 118~090 118~110 +0~020      
Total Volume and Open Interest 706,312 2,035,573 +13,180
2 Year T-Notes(CBOT)
Jun14 140425 109~286 109~296 109~284 109~292 +0~006 204,873 1,090,618 +15,176
Sep14 140425 109~192 109~192 109~182 109~192 +0~010 3,144 5,390 +1,689
Dec14 140425 109~192 109~192 109~182 109~192 +0~010      
Total Volume and Open Interest 208,017 1,096,008 +16,865
Eurodollars(CME)
Jun14 140425 99.765 99.770 99.765 99.770 unch 55,937 761,306 -1,476
Sep14 140425 99.750 99.755 99.750 99.755 unch 57,786 707,576 -6,538
Dec14 140425 99.710 99.720 99.710 99.715 unch 92,474 878,309 +79
Mar15 140425 99.620 99.630 99.620 99.620 unch 117,995 1,056,906 +1,767
Jun15 140425 99.440 99.455 99.440 99.440 unch 189,745 1,022,774 +8,849
Sep15 140425 99.200 99.225 99.200 99.205 +0.005 166,037 980,409 +7,836
Dec15 140425 98.910 98.945 98.910 98.920 +0.010 225,830 1,237,463 -8,399
Mar16 140425 98.600 98.650 98.600 98.615 +0.015 160,842 890,720 +5,556
Jun16 140425 98.295 98.350 98.290 98.310 +0.020 158,572 787,907 +1,427
Sep16 140425 98.000 98.060 97.995 98.020 +0.020 129,143 469,294 +9,530
Dec16 140425 97.730 97.790 97.725 97.750 +0.020 185,470 656,751 +37,769
Mar17 140425 97.500 97.565 97.495 97.520 +0.020 117,916 445,151 +6,865
Jun17 140425 97.280 97.345 97.270 97.300 +0.020 65,250 247,030 +900
Sep17 140425 97.090 97.155 97.080 97.110 +0.020 55,526 176,105 -584
Dec17 140425 96.905 96.970 96.900 96.925 +0.020 44,320 217,531 +1,901
Mar18 140425 96.750 96.810 96.745 96.770 +0.020 34,296 141,443 -4,287
Jun18 140425 96.605 96.665 96.600 96.625 +0.025 19,006 128,861 +1,318
Sep18 140425 96.475 96.535 96.470 96.500 +0.030 14,300 51,925 -1,139
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140425 147~10 148~06 147~02 147~21 +0~19 49,686 490,752 +2,024
Sep14 140425 146~18 146~28 145~25 146~12 +0~19 0 1 +0
Dec14 140425 146~12 146~12 145~25 146~12 +0~19      
Total Volume and Open Interest 49,686 490,753 +2,024
30 Day Federal Funds(CBOT)
Apr14 140425 99.910 99.912 99.910 99.912 unch 3,669 39,630 +302
May14 140425 99.905 99.910 99.905 99.910 unch 4,885 23,255 +2,089
Jun14 140425 99.900 99.905 99.900 99.905 unch 2,190 23,056 -248
Jul14 140425 99.900 99.905 99.900 99.905 unch 2,423 24,603 +607
Aug14 140425 99.890 99.895 99.890 99.895 unch 122 17,361 +37
Sep14 140425 99.890 99.895 99.890 99.890 -0.005 171 17,791 +25
Total Volume and Open Interest 24,470 345,552 +5,075
3-Mth Euro-Yen(CME)
Jun14 140425 99.805 99.805 99.805 99.805 unch      
Sep14 140425 99.810 99.810 99.810 99.810 unch      
Dec14 140425 99.805 99.805 99.805 99.805 unch      
Mar15 140425 99.805 99.805 99.805 99.805 unch      
Jun15 140425 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140425 99.795 99.795 99.795 99.795 unch      
Dec15 140425 99.780 99.780 99.780 99.780 unch      
Mar16 140425 99.640 99.640 99.640 99.640 unch      
Jun16 140425 99.500 99.500 99.500 99.500 unch      
Sep16 140425 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140425 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140425 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140425 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140425 99.81 99.81 99.81 99.81 unch      
Jun15 140425 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140425 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140425 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140425 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140425 144.85 144.99 144.72 144.88 +0.02 739 18,284 -3
Sep14 140425 144.39 144.39 144.39 144.39 +0.02 0 4 +0
Dec14 140425 143.82 143.82 143.82 143.82 +0.02      
Total Volume and Open Interest 739 18,288 -3
Euro-Bund(EUREX)
Jun14 140425 143.98 144.51 143.97 144.47 +0.55 548,903 1,101,337 +4,824
Sep14 140425 142.94 143.30 142.94 143.30 +0.57 941 2,506 +728
Dec14 140425 140.97 140.97 140.97 140.97 +0.05 0 2 +0
Total Volume and Open Interest 549,844 1,103,845 +5,552
Euro-Bobl(EUREX)
Jun14 140425 125.42 125.65 125.42 125.61 +0.20 451,301 920,917 -774
Sep14 140425 125.87 126.21 125.87 126.21 +0.40 0 90 +0
Dec14 140425 125.61 125.61 125.61 125.61 -0.20      
Total Volume and Open Interest 451,301 921,007 -774
3-Mth Euribor(EUREX)
Jun14 140425 99.685 99.685 99.685 99.685 unch 0 1,619 +0
Sep14 140425 99.710 99.710 99.710 99.710 unch 8 4,406 +6
Dec14 140425 99.710 99.710 99.710 99.710 +0.005 0 2,531 +0
Total Volume and Open Interest 99 31,023 +16
Long Gilt(LIFFE)
Jun14 140425 110~10 110~23 110~07 110~21 +0~19 129,938 368,538 +2
Sep14 140425 109~26 109~26 109~26 109~26 +0~19      
Total Volume and Open Interest 129,938 368,538 +2
3-Mth Short Sterling(LIFFE)
Jun14 140425 99.46 99.47 99.45 99.46 unch 30,323 385,114 +450
Sep14 140425 99.39 99.41 99.39 99.40 unch 43,096 439,570 +3,794
Dec14 140425 99.25 99.26 99.24 99.26 +0.01 73,735 369,787 -8,053
Mar15 140425 99.04 99.07 99.04 99.07 +0.03 67,315 331,452 -684
Jun15 140425 98.82 98.85 98.81 98.85 +0.04 60,179 323,341 +3,317
Sep15 140425 98.58 98.62 98.57 98.62 +0.05 66,581 282,751 -379
Total Volume and Open Interest 525,383 3,336,909 -14,623
3-Mth Euribor(LIFFE)
Jun14 140425 99.680 99.690 99.675 99.685 unch 61,745 526,556 -2,667
Sep14 140425 99.710 99.715 99.700 99.710 unch 48,160 425,940 +3,674
Dec14 140425 99.705 99.715 99.700 99.710 +0.005 51,060 386,980 +6,999
Total Volume and Open Interest 543,667 3,620,453 +12,291
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 140425 1293.8 1304.6 1293.8 1300.7 +10.2 176 669 -51
Jun14 140425 1293.8 1305.2 1290.4 1300.8 +10.2 98,441 223,590 -3,800
Aug14 140425 1294.0 1305.0 1291.5 1300.9 +10.2 11,021 44,869 +5,772
Oct14 140425 1293.5 1305.0 1290.8 1301.0 +10.1 887 9,765 +262
Dec14 140425 1293.6 1305.1 1292.2 1301.2 +10.1 945 27,567 +54
Feb15 140425 1301.5 1301.5 1301.5 1301.5 +10.1 115 4,464 +36
Apr15 140425 1303.5 1303.5 1301.7 1301.7 +10.1 324 8,018 +268
Jun15 140425 1297.2 1302.1 1297.2 1302.1 +10.1 381 10,168 -129
Aug15 140425 1302.7 1302.7 1302.7 1302.7 +10.1 549 7,194 +352
Oct15 140425 1303.6 1303.6 1303.6 1303.6 +10.1 4 459 +2
Dec15 140425 1305.2 1305.8 1304.9 1304.9 +10.1 95 10,705 +74
Feb16 140425 1306.5 1306.5 1306.5 1306.5 +10.1 0 500 +0
Total Volume and Open Interest 113,449 375,314 +2,721
Silver(CMX)
May14 140425 1965.5 1981.0 1951.5 1969.1 +0.3 41,387 43,358 -6,250
Jul14 140425 1969.5 1984.0 1954.5 1971.8 +0.4 18,943 68,476 +4,760
Sep14 140425 1974.5 1982.0 1960.0 1974.6 +0.3 834 8,954 +146
Dec14 140425 1976.0 1986.5 1963.0 1978.5 +0.3 842 15,643 +113
Mar15 140425 1970.0 1981.7 1970.0 1981.7 +0.3 52 2,729 +2
May15 140425 1983.9 1983.9 1983.9 1983.9 +0.3 0 1,369 +0
Jul15 140425 1988.5 1988.5 1986.3 1986.3 +0.2 0 2,959 +0
Total Volume and Open Interest 63,640 156,359 -1,330
Platinum(NYMEX)
Apr14 140425 1422.8 1422.8 1422.8 1422.8 +14.7 7 22 +2
Jul14 140425 1412.0 1431.0 1411.1 1424.3 +14.7 8,276 60,921 -461
Oct14 140425 1413.5 1432.0 1413.5 1425.7 +14.7 58 2,178 +29
Jan15 140425 1427.6 1427.6 1427.6 1427.6 +14.7 2 64 +2
Total Volume and Open Interest 8,343 63,217 -428
Palladium(NYMEX)
Jun14 140425 800.75 812.50 800.00 811.20 +8.90 3,103 38,710 +207
Sep14 140425 802.50 812.00 801.30 812.00 +8.80 108 3,808 +54
Dec14 140425 812.60 812.60 812.40 812.40 +8.80 3 220 +1
Total Volume and Open Interest 3,214 42,740 +262
Copper(CMX)
May14 140425 311.55 312.90 310.30 312.45 +0.40 45,411 32,911 -6,328
Jul14 140425 308.55 310.15 307.05 309.30 +0.50 28,479 82,213 +3,248
Sep14 140425 307.50 309.20 306.45 308.60 +0.50 3,458 21,668 +67
Dec14 140425 307.25 308.50 305.75 308.05 +0.50 1,036 6,513 +315
Mar15 140425 308.15 308.60 307.90 307.90 +0.50 2 983 +0
Total Volume and Open Interest 79,037 150,113 -2,777
DJIA Index(CBOT)
Jun14 140425 16407 16410 16270 16324 -107 72 5,438 -2
Sep14 140425 16248 16357 16248 16248 -109 0 2 +0
Dec14 140425 16173 16282 16173 16173 -109      
Mar15 140425 16094 16203 16094 16094 -109      
Total Volume and Open Interest 72 5,440 -2
E-mini DJIA Index(CBOT)
Jun14 140425 16405 16414 16264 16324 -107 99,054 122,345 +2,497
Sep14 140425 16304 16304 16209 16248 -109 3 126 -2
Dec14 140425 16240 16240 16173 16173 -109 4 14 +4
Mar15 140425 16094 16094 16094 16094 -109      
Total Volume and Open Interest 99,061 122,485 +2,499
S & P 500(CME)
Jun14 140425 1872.20 1873.70 1853.00 1860.10 -13.00 3,134 126,414 +1,111
Sep14 140425 1848.00 1852.70 1846.70 1852.70 -13.00 45 1,853 +31
Dec14 140425 1845.20 1858.20 1839.20 1845.20 -13.00 0 575 +0
Mar15 140425 1838.00 1851.00 1832.00 1838.00 -13.00 0 393 +0
Total Volume and Open Interest 3,179 129,235 +1,142
S & P 500 E-Mini(Globex)
Jun14 140425 1872.50 1873.75 1853.00 1860.00 -13.00 1,000,557 2,789,027 +10,454
Sep14 140425 1864.50 1866.00 1846.00 1852.75 -13.00 2,458 12,970 +604
Total Volume and Open Interest 1,003,033 2,804,343 +11,054
NASDAQ 100(CME)
Jun14 140425 3585.00 3589.50 3516.00 3530.50 -54.30 361 15,716 -229
Sep14 140425 3523.80 3577.80 3523.80 3523.80 -54.00      
Dec14 140425 3517.50 3571.50 3517.50 3517.50 -54.00      
Total Volume and Open Interest 361 15,716 -229
NASDAQ 100 E-Mini(Globex)
Jun14 140425 3588.00 3589.80 3516.50 3530.50 -54.30 249,723 333,219 +4,489
Sep14 140425 3578.50 3582.30 3513.80 3523.80 -54.00 18 156 +2
Total Volume and Open Interest 249,741 333,412 +4,491
S & P Midcap 400(CME)
Jun14 140425 1345.20 1360.40 1345.20 1345.20 -15.20 0 1,117 +0
Sep14 140425 1343.20 1358.40 1343.20 1343.20 -15.20      
Dec14 140425 1340.10 1355.30 1340.10 1340.10 -15.20      
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 140425 15.50 16.00 15.45 15.60 +0.10 47,213 162,123 +1,658
Jun14 140425 16.05 16.45 15.97 16.15 +0.10 31,090 73,716 +294
Jul14 140425 16.58 16.90 16.51 16.65 +0.10 11,376 44,093 +446
Total Volume and Open Interest 112,468 362,425 +4,978
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140425 14440 14595 14285 14350 -90 9,143 61,694 -125
Sep14 140425 14425 14515 14425 14425 -90 0 59 +0
Total Volume and Open Interest 9,143 61,753 -125
Nikkei 225(SGX)
Jun14 140425 14450 14570 14270 14455 +5 64,853 262,088 +5,999
Sep14 140425 14450 14450 14450 14450 +5 0 8,645 +4
Dec14 140425 14370 14370 14370 14370 +5 0 27,626 +0
Total Volume and Open Interest 64,908 311,362 +6,031
CAC 40(EURONEXT)
May14 140425 4416.5 4419.5 4376.0 4389.5 -31.0 75,468 282,135 +10,636
Jun14 140425 4374.5 4381.0 4342.0 4355.0 -30.5 495 28,176 +94
Jul14 140425 4365.5 4365.5 4350.5 4350.5 -31.0      
Total Volume and Open Interest 75,963 310,319 +10,730
Hang Seng Index(HKFE)
Apr14 140425 22548 22580 22150 22175 -368 58,281 85,897 -4,725
May14 140425 22326 22352 21928 21950 -370 9,022 14,917 +3,759
Jun14 140425 22160 22244 21751 21773 -366 353 9,064 +4
Total Volume and Open Interest 67,793 112,727 -983
DAX(EUREX)
Jun14 140425 9535.0 9536.0 9382.0 9420.0 -130.0 74,607 125,222 -1,257
Sep14 140425 9532.0 9532.0 9395.0 9429.0 -129.5 377 1,759 +272
Dec14 140425 9521.5 9521.5 9425.0 9438.0 -129.5 5 308 +2
Total Volume and Open Interest 74,989 127,289 -983
FT-SE 100(EURONEXT)
Jun14 140425 6643.00 6652.50 6613.00 6637.50 -15.00 66,279 548,009 +9,323
Sep14 140425 6585.50 6588.50 6585.50 6588.50 -15.50 0 449 -6
Dec14 140425 6562.00 6562.00 6562.00 6562.00 -15.50 0 145 +0
Total Volume and Open Interest 66,279 548,603 +9,317
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 140425 21440.00 21535.00 21055.00 21144.00 -361.00 22,353 58,438 -1,568
Sep14 140425 21410.00 21410.00 21000.00 21079.00 -361.00 19 441 -6
Dec14 140425 20962.00 20962.00 20962.00 20962.00 -358.00 0 1 +0
Total Volume and Open Interest 22,372 58,880 -1,574
KOSPI 200(KFE)
Jun14 140425 261.45 261.60 257.45 257.60 -3.65 126,364 110,961 -2,121
Sep14 140425 262.80 262.80 258.95 259.05 -4.10 58 2,646 +128
Dec14 140425 260.90 260.90 260.90 260.90 -3.70 0 516 +1
Total Volume and Open Interest 126,422 114,522 -1,992
GSCI(CME)
May14 140425 657.50 658.00 657.50 657.50 -4.35 109 9,299 -85
Jun14 140425 655.00 655.00 655.00 655.00 -4.35 1 56 +1
Jul14 140425 648.50 648.50 648.50 648.50 -4.35      
Total Volume and Open Interest 110 9,355 -84
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