Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 28, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140428 1502.25 1520.50 1499.25 1508.25 +10.25 66,517 77,804 -11,103
Jul14 140428 1496.50 1513.00 1449.50 1500.00 +5.75 89,452 292,714 +2,094
Aug14 140428 1428.00 1441.75 1421.25 1426.50 -1.75 5,658 21,154 +725
Sep14 140428 1306.50 1313.00 1296.00 1301.25 -0.75 3,010 10,989 +574
Nov14 140428 1239.00 1249.25 1233.25 1239.25 -0.50 27,262 194,891 -689
Jan15 140428 1245.00 1254.25 1239.00 1244.50 -0.50 1,700 20,016 +142
Mar15 140428 1249.00 1258.25 1244.75 1248.75 -0.25 1,032 8,136 +247
May15 140428 1257.50 1259.00 1244.50 1250.00 -1.50 545 5,045 -21
Jul15 140428 1261.50 1261.50 1248.00 1252.75 -2.25 1,163 6,780 +150
Aug15 140428 1234.25 1234.25 1234.00 1234.25 +0.25 19 21 +5
Sep15 140428 1210.25 1210.25 1208.25 1210.25 +2.00 22 14 +3
Nov15 140428 1204.50 1209.50 1201.00 1205.50 +2.25 323 10,032 +112
Jan16 140428 1206.50 1206.50 1204.00 1206.50 +2.50 2 28 +1
Mar16 140428 1202.50 1202.50 1200.50 1202.50 +2.00 0 5 +0
Total Volume and Open Interest 196,715 647,774 -7,756
Soybean Meal(CBOT)
May14 140428 490.60 501.20 490.60 496.90 +6.30 19,281 31,167 -3,990
Jul14 140428 481.20 488.80 479.60 484.80 +3.40 32,105 160,925 +3,856
Aug14 140428 455.60 459.80 452.40 455.80 +1.70 3,387 21,393 +267
Sep14 140428 425.00 427.40 421.90 424.20 +1.10 1,228 9,162 +299
Oct14 140428 393.40 395.20 390.00 392.80 +0.20 843 11,179 +202
Dec14 140428 389.50 392.40 387.20 390.20 +1.50 7,525 63,747 +580
Jan15 140428 390.30 391.80 387.50 389.50 +1.30 806 6,084 +192
Mar15 140428 391.40 392.30 388.40 390.20 +1.10 560 7,603 +154
May15 140428 392.00 392.00 388.50 389.70 +0.50 554 4,546 +270
Jul15 140428 392.40 392.40 389.50 390.50 +0.50 271 3,750 -11
Total Volume and Open Interest 66,677 321,256 +1,882
Soybean Oil(CBOT)
May14 140428 42.96 43.41 42.55 42.62 -0.30 19,918 31,297 -7,698
Jul14 140428 43.15 43.65 42.74 42.83 -0.32 36,451 163,301 -1,180
Aug14 140428 43.00 43.41 42.62 42.70 -0.30 2,604 15,509 +18
Sep14 140428 42.69 43.08 42.31 42.39 -0.32 1,996 11,306 +474
Oct14 140428 42.03 42.60 41.82 41.89 -0.32 927 11,835 +217
Dec14 140428 42.25 42.66 41.82 41.91 -0.30 6,309 72,555 +365
Jan15 140428 42.14 42.51 41.86 41.95 -0.28 1,196 6,470 +418
Mar15 140428 42.08 42.71 41.97 42.04 -0.26 499 4,238 +126
May15 140428 42.42 42.47 42.05 42.05 -0.27 490 2,482 -16
Jul15 140428 42.45 42.52 42.05 42.12 -0.26 257 1,434 +48
Total Volume and Open Interest 70,707 321,917 -7,214
Canola(WCE)
May14 140428 473.7 487.3 473.4 482.5 +10.8 7,968 16,727 -2,967
Jul14 140428 476.0 481.9 474.4 477.0 +2.7 15,557 94,081 -628
Nov14 140428 487.0 489.3 483.5 484.7 -0.5 9,010 72,807 -2,429
Jan15 140428 494.7 495.5 490.0 490.8 -0.9 526 15,936 -75
Mar15 140428 500.8 501.5 495.5 496.2 -1.7 869 5,228 +93
Total Volume and Open Interest 34,509 209,225 -5,662
Corn(CBOT)
May14 140428 506.25 512.50 505.25 507.75 +0.75 111,415 132,628 -20,540
Jul14 140428 512.25 518.50 511.25 513.75 +1.00 145,313 591,572 +9,672
Sep14 140428 509.00 514.50 507.75 510.00 +0.75 21,849 183,698 +1,940
Dec14 140428 506.25 511.00 504.50 507.00 +0.75 41,070 377,307 -19
Mar15 140428 513.50 519.00 512.75 515.00 +0.75 2,966 53,647 +387
May15 140428 521.75 524.75 520.00 521.25 +1.25 973 11,051 +157
Jul15 140428 525.00 529.50 524.25 526.75 +1.50 1,885 15,824 +911
Sep15 140428 506.00 510.00 506.00 507.50 unch 24 1,390 +10
Dec15 140428 500.75 504.00 498.50 500.75 -0.25 2,477 38,553 +713
Mar16 140428 510.00 512.00 508.75 508.75 -0.25 8 507 +4
Total Volume and Open Interest 327,997 1,408,751 -6,761
Wheat(CBOT)
May14 140428 700.00 708.75 689.50 700.25 unch 44,894 38,780 -6,019
Jul14 140428 708.50 717.00 697.25 708.50 +0.25 76,035 212,189 +9,528
Sep14 140428 716.50 725.00 705.50 716.75 +0.25 7,112 46,540 +71
Dec14 140428 730.00 738.75 719.00 730.25 -0.25 7,211 51,540 -10
Mar15 140428 741.00 750.00 731.50 742.25 -0.50 686 15,123 +118
May15 140428 749.00 749.00 738.25 746.75 -0.50 254 1,472 +44
Total Volume and Open Interest 136,636 372,732 +3,862
Wheat(KCBT)
May14 140428 775.25 784.00 770.50 783.25 +7.50 5,276 11,070 -1,650
Jul14 140428 780.00 789.75 773.50 786.50 +7.00 11,723 83,607 +2,252
Sep14 140428 785.00 795.00 779.75 791.50 +6.00 1,233 18,241 +180
Dec14 140428 796.25 804.25 788.75 799.75 +4.00 1,680 26,060 +461
Mar15 140428 800.00 805.00 794.00 801.75 +3.50 97 2,294 +19
May15 140428 800.00 800.00 794.75 796.75 +2.00 25 300 +6
Total Volume and Open Interest 20,073 143,102 +1,283
Wheat(MGE)
May14 140428 750.00 755.00 741.50 750.25 +2.75 2,714 6,028 -800
Jul14 140428 749.50 758.00 743.75 753.50 +4.00 4,204 33,807 +1,291
Sep14 140428 756.00 764.00 750.75 760.00 +4.25 643 13,836 +82
Dec14 140428 766.50 774.50 761.25 770.25 +3.75 926 13,626 +357
Mar15 140428 777.00 781.00 767.75 777.25 +3.75 146 4,055 +70
Total Volume and Open Interest 8,647 71,921 +1,004
Oats(CBOT)
May14 140428 402.50 422.50 402.50 422.50 +20.00 222 1,105 -186
Jul14 140428 358.00 364.50 358.00 362.50 +4.50 279 4,280 +84
Sep14 140428 356.00 356.00 349.75 353.00 +3.25 3 121 +2
Dec14 140428 338.75 340.00 337.25 339.25 +0.75 102 2,025 -19
Total Volume and Open Interest 664 7,648 -79
Rough Rice(CBOT)
May14 140428 15.43 15.52 15.36 15.45 +0.03 434 1,372 -255
Jul14 140428 15.40 15.47 15.35 15.37 -0.10 447 5,080 +218
Sep14 140428 14.40 14.47 14.40 14.41 -0.03 59 1,499 +48
Nov14 140428 14.51 14.58 14.47 14.53 -0.02 29 507 +29
Total Volume and Open Interest 969 8,459 +40
Live Cattle(CME)
Apr14 140428 145.400 145.950 145.000 145.400 +0.400 1,945 8,439 -1,332
Jun14 140428 137.185 137.575 136.500 136.825 +0.040 21,775 174,358 -597
Aug14 140428 135.825 136.575 135.350 136.130 +0.530 9,502 78,906 +1,715
Oct14 140428 139.850 141.000 139.750 140.550 +0.865 5,926 44,885 +1,467
Dec14 140428 141.785 143.000 141.750 142.630 +0.845 2,852 24,709 +249
Feb15 140428 142.650 143.900 142.650 143.500 +0.850 405 9,829 +95
Total Volume and Open Interest 42,719 345,756 +1,669
Feeder Cattle(CME)
May14 140428 180.100 181.785 179.600 181.100 +1.100 1,785 9,867 -505
Aug14 140428 184.735 187.000 184.400 186.350 +1.720 2,687 22,040 +585
Sep14 140428 185.130 187.285 184.700 186.800 +1.670 493 3,339 +126
Oct14 140428 185.080 187.235 184.700 186.900 +1.770 493 3,322 +137
Nov14 140428 184.750 186.750 184.450 186.450 +1.600 203 1,988 +100
Jan15 140428 182.000 183.630 181.500 183.200 +1.550 53 570 +26
Mar15 140428 179.900 181.750 179.850 181.400 +1.570 26 176 +19
Total Volume and Open Interest 5,743 41,311 +491
Lean Hogs(CME)
May14 140428 120.000 121.250 119.400 120.980 +0.050 505 3,370 -37
Jun14 140428 124.050 125.680 123.000 124.230 -0.305 21,711 101,499 -907
Jul14 140428 122.500 123.785 121.350 122.750 +0.070 4,414 27,438 +247
Aug14 140428 120.400 121.600 119.350 120.450 unch 6,162 43,188 +921
Oct14 140428 101.550 102.480 101.250 102.200 +0.415 2,979 40,229 +193
Dec14 140428 91.000 91.600 90.930 91.450 +0.165 929 28,822 +4
Feb15 140428 87.600 87.750 87.350 87.450 -0.050 149 10,130 +0
Apr15 140428 87.450 87.650 86.500 86.500 +0.250 78 6,187 +26
Total Volume and Open Interest 36,962 262,465 +458
Class III Milk(CME)
Apr14 140428 24.27 24.29 24.26 24.27 -0.02 41 5,211 -27
May14 140428 22.71 22.71 22.51 22.57 -0.13 407 5,088 -8
Jun14 140428 20.82 20.83 20.48 20.65 -0.18 260 4,359 -4
Jul14 140428 20.24 20.24 19.95 20.05 -0.18 82 2,990 +25
Aug14 140428 19.71 19.83 19.63 19.70 -0.13 59 2,440 +5
Total Volume and Open Interest 1,172 29,974 +105
Cocoa(ICE)
May14 140428 2942 2942 2931 2935 -10 77 803 -49
Jul14 140428 2950 2975 2936 2946 -7 16,220 106,919 -3,603
Sep14 140428 2960 2984 2948 2958 -6 2,635 35,790 +104
Dec14 140428 2972 2991 2957 2966 -6 986 33,367 +401
Mar15 140428 2978 2997 2969 2972 -6 415 19,618 +283
May15 140428 2967 2967 2964 2967 -5 77 3,590 -48
Jul15 140428 2962 2962 2962 2962 -4 0 2,431 +0
Total Volume and Open Interest 20,410 203,433 -2,912
Coffee "C"(ICE)
May14 140428 203.35 203.75 198.25 198.80 -5.95 131 784 -119
Jul14 140428 204.90 206.60 200.40 201.15 -5.85 12,354 83,310 +334
Sep14 140428 207.85 208.60 202.65 203.15 -5.90 2,573 26,826 +121
Dec14 140428 208.90 211.00 205.00 205.60 -5.85 2,567 20,224 +699
Mar15 140428 213.60 213.60 207.75 207.90 -5.90 1,078 11,734 +308
May15 140428 213.40 213.55 208.45 208.50 -5.90 343 3,530 +168
Total Volume and Open Interest 19,283 154,652 +1,614
Orange Juice(ICE)
May14 140428 162.60 162.65 159.20 159.45 -2.75 1,675 3,926 -996
Jul14 140428 166.00 166.00 162.90 163.45 -1.55 1,708 14,043 +1,419
Sep14 140428 163.10 165.00 162.75 164.35 +0.75 76 1,056 +35
Nov14 140428 161.40 165.05 160.75 164.35 +2.55 34 545 +27
Jan15 140428 160.15 163.90 160.15 163.50 +2.70 22 209 +20
Mar15 140428 163.60 163.60 163.60 163.60 +2.70      
Total Volume and Open Interest 3,515 19,779 +505
Sugar #11(ICE)
May14 140428 17.20 17.32 16.90 16.94 -0.26 36,084 49,133 -9,476
Jul14 140428 17.83 17.86 17.53 17.56 -0.29 60,107 422,355 +7,441
Oct14 140428 18.50 18.53 18.22 18.24 -0.29 15,035 153,565 -1,745
Mar15 140428 19.31 19.33 19.04 19.07 -0.30 6,788 101,168 +880
May15 140428 19.19 19.19 18.99 19.02 -0.28 1,030 23,700 -523
Jul15 140428 19.08 19.08 18.88 18.92 -0.26 1,399 21,686 +351
Oct15 140428 19.13 19.19 19.02 19.06 -0.24 1,439 16,925 +1,188
Mar16 140428 19.45 19.50 19.35 19.38 -0.23 188 10,077 +67
Total Volume and Open Interest 122,198 806,800 -1,737
London Cocoa(LCE)
May14 140428 1834 1846 1829 1834 -3 7,487 58,096 -5,863
Jul14 140428 1846 1857 1839 1844 -4 9,044 77,805 +3,088
Sep14 140428 1850 1861 1843 1848 -3 3,101 39,598 +277
Dec14 140428 1846 1856 1838 1843 -3 3,198 49,790 +62
Mar15 140428 1835 1847 1830 1836 -1 780 49,314 -114
May15 140428 1825 1840 1824 1829 -1 200 9,541 +101
Jul15 140428 1821 1834 1819 1823 -2 9 833 +70
Total Volume and Open Interest 23,819 285,851 -2,379
London Sugar(LCE)
Aug14 140428 475.20 477.60 470.00 471.90 -5.70 1,959 43,166 +844
Oct14 140428 483.80 485.20 477.70 478.90 -7.10 520 20,006 +259
Dec14 140428 494.70 496.30 488.80 490.10 -7.30 93 7,428 +222
Mar15 140428 505.50 507.10 500.90 501.80 -6.50 89 5,905 +3
May15 140428 507.70 507.70 507.70 507.70 -6.30 10 2,424 +51
Total Volume and Open Interest 2,671 80,725 +1,370
Cotton(ICE)
May14 140428 92.91 92.91 92.10 92.38 -0.57 82 714 -38
Jul14 140428 93.26 93.53 91.78 92.23 -1.02 11,837 109,262 +1,675
Oct14 140428 82.87 82.87 82.87 82.87 +0.02 6 83 +1
Dec14 140428 82.72 82.89 82.46 82.74 +0.03 2,662 55,416 +401
Mar15 140428 82.21 82.32 82.00 82.27 +0.09 92 4,142 +51
May15 140428 82.21 82.21 82.21 82.21 +0.10 3 496 +2
Total Volume and Open Interest 14,691 171,541 +2,098
Lumber(CME)
May14 140428 333.8 336.5 333.0 334.6 -0.9 250 1,413 -91
Jul14 140428 330.4 334.0 328.5 329.7 -1.5 146 2,945 +25
Sep14 140428 338.9 339.0 334.0 334.7 -2.7 9 310 +2
Nov14 140428 335.0 338.0 334.0 335.0 -0.2 0 86 +0
Total Volume and Open Interest 405 4,756 -64
Crude Oil(NYM)
Jun14 140428 100.49 101.52 100.33 100.84 +0.24 202,278 364,576 -2,374
Jul14 140428 99.93 100.84 99.63 100.11 +0.08 43,590 181,797 +2,082
Aug14 140428 99.31 99.97 98.76 99.21 -0.06 24,630 94,897 +3,017
Sep14 140428 98.62 99.04 97.92 98.29 -0.15 32,845 102,357 +3,059
Oct14 140428 97.66 98.15 97.03 97.39 -0.22 14,579 61,534 +288
Nov14 140428 97.04 97.34 96.31 96.56 -0.26 8,710 44,168 +609
Dec14 140428 96.30 96.69 95.47 95.82 -0.28 47,059 210,552 +2,713
Jan15 140428 95.73 95.73 94.75 95.05 -0.30 3,929 50,668 +92
Feb15 140428 94.40 94.49 94.12 94.29 -0.31 1,786 28,309 +192
Mar15 140428 93.91 93.91 93.45 93.58 -0.31 6,890 44,759 +461
Apr15 140428 92.61 92.88 92.61 92.88 -0.31 1,162 19,033 +23
May15 140428 92.26 92.26 92.26 92.26 -0.31 1,596 19,027 +467
Jun15 140428 92.39 92.39 91.45 91.70 -0.30 11,945 62,906 +1,999
Jul15 140428 91.45 91.45 91.04 91.04 -0.30 879 19,476 +602
Aug15 140428 90.43 90.43 90.43 90.43 -0.31 699 14,610 +630
Sep15 140428 89.92 89.92 89.92 89.92 -0.31 2,410 25,371 -128
Total Volume and Open Interest 431,085 1,640,120 +15,691
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 140428 100.250 101.525 100.250 100.850 +0.250 4,886 2,815 -116
Jul14 140428 100.225 100.775 99.675 100.100 +0.075 166 908 +41
Aug14 140428 99.750 99.750 98.950 99.200 -0.075 82 999 -25
Sep14 140428 99.025 99.025 97.925 98.300 -0.150 48 260 +45
Oct14 140428 97.950 97.950 97.400 97.400 -0.200 2 326 -2
Nov14 140428 96.550 96.550 96.550 96.550 -0.275 24 92 -16
Dec14 140428 96.500 96.500 95.825 95.825 -0.275 26 249 +18
Jan15 140428 95.050 95.050 95.050 95.050 -0.300 0 1 +0
Total Volume and Open Interest 5,238 5,729 -55
Heating Oil(NYM)
May14 140428 298.65 300.19 294.25 295.19 -3.47 29,425 27,171 -7,683
Jun14 140428 298.59 299.75 293.50 294.45 -3.64 49,896 89,454 +7,642
Jul14 140428 297.49 298.95 292.92 293.82 -3.66 13,478 38,874 +866
Aug14 140428 297.48 298.43 292.54 293.37 -3.67 5,609 18,700 +622
Sep14 140428 298.20 298.20 292.33 293.13 -3.63 7,237 21,183 +1,730
Oct14 140428 297.39 297.39 292.17 292.88 -3.58 2,382 9,289 +206
Nov14 140428 296.20 296.20 291.84 292.61 -3.50 1,335 7,168 +247
Dec14 140428 296.27 297.05 291.53 292.25 -3.45 6,468 32,761 +1,459
Jan15 140428 294.41 294.41 291.13 291.83 -3.39 314 7,910 +118
Feb15 140428 293.36 293.39 290.54 290.90 -3.31 244 3,256 +39
Mar15 140428 291.40 291.40 288.93 289.37 -3.18 222 3,817 +50
Apr15 140428 288.35 288.35 287.51 287.51 -2.99 75 2,872 +2
May15 140428 286.15 286.15 286.15 286.15 -2.81 64 2,062 +1
Jun15 140428 287.35 287.36 284.51 284.84 -2.64 284 8,952 +165
Total Volume and Open Interest 117,510 284,194 +5,471
Gasoline(NYMEX)
May14 140428 307.40 308.74 302.55 304.03 -3.48 53,951 29,422 -8,662
Jun14 140428 302.66 304.12 297.40 298.64 -4.02 80,182 116,674 +5,865
Jul14 140428 298.65 300.12 293.39 294.51 -4.14 36,262 58,389 +3,745
Aug14 140428 294.44 295.22 289.67 290.13 -4.04 21,201 29,447 -122
Sep14 140428 289.74 290.02 284.61 285.37 -3.90 20,187 30,093 +1,969
Oct14 140428 273.34 273.34 268.71 268.93 -3.73 7,359 20,626 +1,490
Nov14 140428 268.98 268.98 263.90 264.14 -3.62 3,321 11,823 +515
Dec14 140428 265.77 265.77 260.09 261.07 -3.50 4,124 19,601 +507
Jan15 140428 261.28 261.78 259.49 259.49 -3.31 1,284 6,229 +547
Feb15 140428 259.19 259.19 259.19 259.19 -3.08 447 2,737 +162
Total Volume and Open Interest 229,016 331,607 +6,153
e-miNY RBOB Gasoline(NYM)
May14 140428 304.00 304.03 304.00 304.00 -3.50 0 1 +0
Jun14 140428 298.60 298.64 298.60 298.60 -4.10      
Jul14 140428 294.50 294.51 294.50 294.50 -4.20      
Aug14 140428 290.10 290.13 290.10 290.10 -4.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140428 4.642 4.808 4.636 4.795 +0.148 80,842 18,715 -9,781
Jun14 140428 4.655 4.813 4.648 4.799 +0.141 64,071 186,764 +3,981
Jul14 140428 4.685 4.833 4.677 4.819 +0.132 17,780 183,924 +990
Aug14 140428 4.675 4.824 4.673 4.809 +0.126 9,710 57,953 +656
Sep14 140428 4.658 4.794 4.658 4.782 +0.122 7,776 60,834 -111
Oct14 140428 4.675 4.800 4.675 4.788 +0.121 11,653 121,635 -247
Nov14 140428 4.723 4.837 4.723 4.824 +0.118 3,696 39,511 +537
Dec14 140428 4.848 4.939 4.844 4.925 +0.115 3,171 55,458 +187
Jan15 140428 4.904 5.010 4.904 4.996 +0.113 8,754 64,928 -658
Feb15 140428 4.876 4.957 4.876 4.953 +0.106 752 25,460 +64
Mar15 140428 4.768 4.850 4.766 4.841 +0.099 5,069 50,795 +877
Apr15 140428 4.199 4.258 4.199 4.239 +0.051 5,817 64,847 +387
May15 140428 4.155 4.211 4.155 4.191 +0.047 1,192 26,106 +108
Jun15 140428 4.200 4.205 4.184 4.204 +0.047 233 14,836 -14
Jul15 140428 4.221 4.225 4.210 4.225 +0.047 290 8,918 +106
Aug15 140428 4.220 4.223 4.205 4.220 +0.046 54 12,860 +27
Total Volume and Open Interest 223,761 1,093,102 -2,905
Brent Crude Oil(ICE)
Jun14 140428 109.50 110.20 107.86 108.12 -1.46 215,429 295,137 +4,237
Jul14 140428 108.96 109.69 107.37 107.64 -1.49 77,795 237,131 +3,090
Aug14 140428 108.71 109.10 106.89 107.11 -1.48 38,258 118,689 +2,374
Sep14 140428 108.10 108.40 106.25 106.48 -1.44 28,163 121,273 +1,772
Oct14 140428 107.53 107.77 105.69 105.93 -1.37 15,610 66,226 -120
Nov14 140428 106.98 107.23 105.20 105.42 -1.32 10,799 48,424 +1,367
Dec14 140428 106.26 106.75 104.67 104.92 -1.29 66,573 177,461 -1,657
Jan15 140428 106.16 106.16 104.26 104.47 -1.26 5,214 38,907 +147
Feb15 140428 105.68 105.68 103.84 104.04 -1.24 3,450 23,373 +163
Mar15 140428 103.62 103.62 103.62 103.62 -1.21 4,467 32,155 +471
Apr15 140428 103.22 103.22 103.22 103.22 -1.18 1,453 16,557 -425
May15 140428 102.82 102.82 102.82 102.82 -1.14 1,918 14,415 +210
Jun15 140428 103.78 103.93 102.20 102.41 -1.10 12,745 71,363 +855
Jul15 140428 102.04 102.04 102.04 102.04 -1.07 444 16,184 -54
Total Volume and Open Interest 513,214 1,513,890 +14,539
Gas Oil(ICE)
May14 140428 922.00 926.00 908.25 914.00 -5.75 46,614 73,563 -1,463
Jun14 140428 919.50 923.00 905.00 910.75 -6.25 70,792 130,308 +369
Jul14 140428 915.50 920.25 902.25 908.00 -6.50 27,211 50,323 -560
Aug14 140428 916.00 918.25 900.75 906.25 -6.75 9,403 33,538 +207
Sep14 140428 914.50 916.00 899.50 905.25 -6.50 8,041 36,013 -16
Oct14 140428 914.50 914.50 898.25 903.75 -6.50 4,126 26,260 -315
Nov14 140428 911.25 911.75 896.00 901.50 -6.50 2,500 21,060 +325
Dec14 140428 906.50 909.50 893.25 898.50 -6.50 15,414 71,319 +440
Jan15 140428 906.00 906.00 890.50 895.25 -6.50 556 14,050 +156
Total Volume and Open Interest 184,657 456,434 -857
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140428 2.271 2.298 2.265 2.278 +0.023 450 642 -204
Jun14 140428 2.205 2.215 2.190 2.202 +0.019 547 1,913 +250
Jul14 140428 2.152 2.152 2.136 2.150 +0.027 237 1,163 -70
Aug14 140428 2.091 2.097 2.088 2.097 +0.020 71 1,087 +25
Sep14 140428 2.040 2.042 2.033 2.042 +0.020 52 649 -3
Oct14 140428 1.990 2.000 1.985 2.000 +0.020 68 645 -12
Nov14 140428 1.939 1.947 1.937 1.947 +0.019 61 400 +22
Total Volume and Open Interest 1,604 7,640 +68
WTI Crude Oil(ICE)
Jun14 140428 100.65 101.50 100.32 100.84 +0.24 42,597 115,385 -1,549
Jul14 140428 100.22 100.83 99.64 100.11 +0.08 12,364 45,282 -418
Aug14 140428 99.47 99.93 98.78 99.21 -0.06 7,598 23,629 -119
Sep14 140428 98.67 99.02 97.89 98.29 -0.15 7,175 30,797 -889
Oct14 140428 97.94 98.16 97.11 97.39 -0.22 1,454 12,611 -83
Nov14 140428 97.09 97.34 96.31 96.56 -0.26 1,528 12,099 -154
Dec14 140428 96.45 96.61 95.50 95.82 -0.28 9,649 97,568 +1,781
Jan15 140428 95.05 95.05 95.05 95.05 -0.30 285 8,678 -59
Feb15 140428 94.39 94.39 94.29 94.29 -0.31 437 2,962 +4
Mar15 140428 93.60 93.60 93.58 93.58 -0.31 931 11,126 +550
Apr15 140428 92.88 92.88 92.88 92.88 -0.31 214 922 +23
May15 140428 92.26 92.26 92.26 92.26 -0.31 190 1,099 +23
Jun15 140428 91.47 91.70 91.47 91.70 -0.30 1,014 29,242 +359
Jul15 140428 91.04 91.04 91.04 91.04 -0.30 24 1,509 +17
Aug15 140428 90.43 90.43 90.43 90.43 -0.31 5 968 +1
Sep15 140428 89.92 89.92 89.92 89.92 -0.31 15 7,168 -15
Total Volume and Open Interest 89,908 515,428 -1,121
US Dollar Index(ICE)
Jun14 140428 79.805 79.910 79.615 79.762 -0.055 12,194 49,965 +524
Sep14 140428 79.985 80.050 79.770 79.895 -0.058 126 1,307 +40
Dec14 140428 80.120 80.120 79.960 80.035 -0.057 18 179 +1
Total Volume and Open Interest 12,338 51,469 +565
Australian Dollar(CME)
Jun14 140428 92.41 92.86 92.13 92.23 -0.15 59,161 109,192 +1,355
Sep14 140428 91.91 92.22 91.57 91.66 -0.15 118 552 +15
Dec14 140428 91.08 91.23 91.08 91.08 -0.15 3 12 +1
Total Volume and Open Interest 59,282 109,762 +1,371
British Pound(CME)
Jun14 140428 168.00 168.53 167.70 168.06 +0.12 52,915 230,308 -370
Sep14 140428 167.63 168.39 167.60 167.94 +0.12 96 944 +34
Dec14 140428 167.79 167.79 167.67 167.79 +0.12 2 78 -2
Total Volume and Open Interest 53,013 231,383 -338
Canadian Dollar(CME)
Jun14 140428 90.53 90.67 90.47 90.58 +0.10 30,068 110,889 +11
Sep14 140428 90.30 90.45 90.29 90.38 +0.09 156 4,742 +76
Dec14 140428 90.23 90.23 90.09 90.18 +0.09 59 2,289 +51
Mar15 140428 89.99 89.99 89.89 89.99 +0.10 0 436 +0
Total Volume and Open Interest 30,283 118,567 +138
Japanese Yen(CME)
Jun14 140428 97.94 98.03 97.45 97.66 -0.29 131,763 163,327 +732
Sep14 140428 97.96 98.03 97.50 97.71 -0.29 114 820 +2
Dec14 140428 97.59 98.07 97.59 97.78 -0.29 2 85 +1
Total Volume and Open Interest 131,879 164,289 +735
Swiss Franc(CME)
Jun14 140428 113.60 114.06 113.33 113.70 +0.14 24,573 46,630 -787
Sep14 140428 113.43 114.11 113.43 113.79 +0.14 49 308 +6
Dec14 140428 113.90 113.90 113.76 113.90 +0.14 0 142 +0
Total Volume and Open Interest 24,622 47,083 -781
EuroFX(CME)
Jun14 140428 138.40 138.78 138.12 138.52 +0.18 157,395 257,945 -2,011
Sep14 140428 138.19 138.70 138.13 138.49 +0.18 285 9,121 +10
Dec14 140428 138.38 138.48 138.30 138.48 +0.18 7 382 -5
Total Volume and Open Interest 157,696 267,708 -2,005
Mexican Peso(CME)
May14 140428 760.00 760.00 759.75 760.00 +0.25      
Jun14 140428 758.50 760.00 757.00 758.25 +0.25 30,756 127,795 +630
Total Volume and Open Interest 30,756 128,762 +630
Brazilian Real(CME)
May14 140428 445.20 449.40 445.00 449.20 +3.95 95 1,276 +52
Jun14 140428 441.80 445.30 441.25 445.30 +3.80 1,036 13,266 +257
Jul14 140428 441.80 441.80 438.10 441.80 +3.70 2 202 +2
Aug14 140428 437.95 437.95 434.30 437.95 +3.65      
Total Volume and Open Interest 1,134 21,265 +311
30-Year T-Bonds(CBOT)
Jun14 140428 134~280 134~300 134~060 134~230 -0~070 312,624 737,157 +7,556
Sep14 140428 134~030 134~060 133~150 133~300 -0~080 463 1,317 +298
Dec14 140428 133~240 134~000 133~240 133~240 -0~080      
Total Volume and Open Interest 313,087 738,474 +7,854
10-Year T-Notes(CBOT)
Jun14 140428 124~020 124~065 123~240 124~030 +0~010 1,400,257 2,513,974 +7,722
Sep14 140428 123~035 123~090 123~000 123~065 +0~015 3,363 10,445 +1,509
Dec14 140428 123~060 123~060 123~045 123~060 +0~015      
Total Volume and Open Interest 1,403,620 2,524,419 +9,231
5-Year T-Notes(CBOT)
Jun14 140428 119~060 119~092 119~006 119~072 +0~014 710,190 2,023,869 -5,186
Sep14 140428 118~140 118~140 118~110 118~122 +0~012 4,067 9,452 +2,934
Dec14 140428 118~122 118~122 118~110 118~122 +0~012      
Total Volume and Open Interest 714,257 2,033,321 -2,252
2 Year T-Notes(CBOT)
Jun14 140428 109~292 109~294 109~282 109~292 unch 196,117 1,095,691 +5,073
Sep14 140428 109~190 109~192 109~186 109~192 unch 3,048 7,230 +1,840
Dec14 140428 109~192 109~192 109~192 109~192 unch      
Total Volume and Open Interest 199,165 1,102,921 +6,913
Eurodollars(CME)
Jun14 140428 99.770 99.775 99.765 99.770 unch 42,844 759,427 -1,879
Sep14 140428 99.750 99.755 99.750 99.755 unch 55,139 705,711 -1,865
Dec14 140428 99.715 99.720 99.710 99.715 unch 76,081 881,941 +3,632
Mar15 140428 99.620 99.625 99.610 99.620 unch 116,633 1,058,390 +1,484
Jun15 140428 99.440 99.450 99.425 99.440 unch 144,926 1,028,598 +5,824
Sep15 140428 99.205 99.225 99.190 99.210 +0.005 143,973 983,154 +2,745
Dec15 140428 98.920 98.950 98.900 98.930 +0.010 155,375 1,235,671 -1,792
Mar16 140428 98.620 98.650 98.595 98.630 +0.015 133,277 893,889 +3,169
Jun16 140428 98.310 98.345 98.285 98.325 +0.015 137,996 792,047 +4,140
Sep16 140428 98.015 98.055 97.990 98.035 +0.015 116,921 473,796 +4,502
Dec16 140428 97.750 97.780 97.710 97.760 +0.010 142,037 662,522 +5,771
Mar17 140428 97.530 97.545 97.475 97.525 +0.005 92,160 444,195 -956
Jun17 140428 97.300 97.325 97.255 97.305 +0.005 53,202 244,566 -2,464
Sep17 140428 97.105 97.130 97.060 97.110 unch 46,653 174,962 -1,143
Dec17 140428 96.920 96.945 96.875 96.925 unch 41,803 217,106 -425
Mar18 140428 96.765 96.790 96.715 96.765 -0.005 40,399 134,366 -7,077
Jun18 140428 96.620 96.635 96.570 96.615 -0.010 16,515 129,666 +805
Sep18 140428 96.485 96.505 96.445 96.490 -0.010 15,809 50,021 -1,904
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140428 147~15 147~21 146~08 147~05 -0~16 69,114 491,225 +473
Sep14 140428 145~28 146~12 145~28 145~28 -0~16 0 1 +0
Dec14 140428 145~28 146~12 145~28 145~28 -0~16      
Total Volume and Open Interest 69,114 491,226 +473
30 Day Federal Funds(CBOT)
Apr14 140428 99.910 99.912 99.908 99.912 unch 4,507 43,796 +4,166
May14 140428 99.910 99.910 99.905 99.910 unch 594 23,562 +307
Jun14 140428 99.905 99.905 99.900 99.905 unch 4,109 21,974 -1,082
Jul14 140428 99.905 99.905 99.900 99.905 unch 893 24,693 +90
Aug14 140428 99.895 99.895 99.890 99.895 unch 561 17,484 +123
Sep14 140428 99.890 99.890 99.885 99.890 unch 1,796 18,555 +764
Total Volume and Open Interest 29,458 351,569 +6,017
3-Mth Euro-Yen(CME)
Jun14 140428 99.805 99.805 99.805 99.805 unch      
Sep14 140428 99.810 99.810 99.810 99.810 unch      
Dec14 140428 99.805 99.805 99.805 99.805 unch      
Mar15 140428 99.805 99.805 99.805 99.805 unch      
Jun15 140428 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140428 99.795 99.795 99.795 99.795 unch      
Dec15 140428 99.780 99.780 99.780 99.780 unch      
Mar16 140428 99.640 99.640 99.640 99.640 unch      
Jun16 140428 99.500 99.500 99.500 99.500 unch      
Sep16 140428 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140428 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140428 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140428 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140428 99.81 99.81 99.81 99.81 unch      
Jun15 140428 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140428 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140428 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140428 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140428 144.89 144.99 144.87 144.98 +0.10 1,069 18,368 +84
Sep14 140428 144.49 144.49 144.49 144.49 +0.10 2 6 +2
Dec14 140428 143.92 143.92 143.92 143.92 +0.10      
Total Volume and Open Interest 1,071 18,374 +86
Euro-Bund(EUREX)
Jun14 140428 144.29 144.43 144.10 144.27 -0.20 710,710 1,101,404 +67
Sep14 140428 143.19 143.19 143.05 143.10 -0.20 4,041 5,583 +3,077
Dec14 140428 140.77 140.77 140.77 140.77 -0.20 0 2 +0
Total Volume and Open Interest 714,751 1,106,989 +3,144
Euro-Bobl(EUREX)
Jun14 140428 125.51 125.60 125.42 125.54 -0.07 448,296 908,155 -12,762
Sep14 140428 126.15 126.15 126.06 126.15 -0.06 0 90 +0
Dec14 140428 125.54 125.54 125.54 125.54 -0.07      
Total Volume and Open Interest 448,296 908,245 -12,762
3-Mth Euribor(EUREX)
Jun14 140428 99.685 99.685 99.685 99.685 unch 0 1,619 +0
Sep14 140428 99.710 99.710 99.710 99.710 unch 19 4,400 -6
Dec14 140428 99.710 99.710 99.710 99.710 unch 250 2,531 +0
Total Volume and Open Interest 589 31,197 +174
Long Gilt(LIFFE)
Jun14 140428 110~15 110~18 110~07 110~12 -0~09 151,793 370,949 +2,411
Sep14 140428 109~17 109~17 109~17 109~17 -0~09      
Total Volume and Open Interest 151,793 370,949 +2,411
3-Mth Short Sterling(LIFFE)
Jun14 140428 99.47 99.47 99.46 99.46 +0.00 14,160 381,394 -3,720
Sep14 140428 99.40 99.41 99.39 99.40 unch 19,431 443,123 +3,553
Dec14 140428 99.25 99.26 99.24 99.25 -0.01 48,322 373,756 +3,969
Mar15 140428 99.06 99.07 99.05 99.07 0.00 78,827 321,753 -9,699
Jun15 140428 98.83 98.85 98.83 98.84 -0.01 97,768 322,873 -468
Sep15 140428 98.60 98.62 98.60 98.61 -0.01 63,179 290,620 +7,869
Total Volume and Open Interest 541,480 3,354,649 +17,740
3-Mth Euribor(LIFFE)
Jun14 140428 99.685 99.695 99.680 99.685 unch 55,236 534,605 +8,049
Sep14 140428 99.710 99.715 99.705 99.710 unch 62,094 417,306 -8,634
Dec14 140428 99.710 99.715 99.700 99.710 unch 70,725 392,086 +5,106
Total Volume and Open Interest 608,976 3,620,959 +506
3-Mth Aus T-Bills(SFE)
Jun14 140428 97.36 97.36 97.35 97.36 unch 14,724 159,535 +754
Sep14 140428 97.34 97.35 97.33 97.34 unch 37,448 215,983 +8,722
Dec14 140428 97.28 97.29 97.28 97.29 +0.01 50,456 188,781 +7,101
Mar15 140428 97.19 97.21 97.19 97.21 +0.02 27,889 151,438 +7,148
Jun15 140428 97.07 97.09 97.06 97.08 +0.02 20,673 107,460 +6,479
Sep15 140428 96.92 96.95 96.92 96.94 +0.03 8,014 72,639 +2,430
Dec15 140428 96.80 96.82 96.79 96.81 +0.04 4,199 41,817 +1,696
Mar16 140428 96.68 96.71 96.68 96.68 +0.03 1,938 22,997 +584
Jun16 140428 96.56 96.57 96.56 96.57 +0.05 704 4,280 +526
Sep16 140428 96.44 96.46 96.44 96.46 +0.05 51 1,602 -19
Total Volume and Open Interest 166,146 966,821 +35,410
10-Year Aus T-Bonds(SFE)
Jun14 140428 96.07 96.12 96.07 96.08 +0.03 101,317 604,105 +14,026
Sep14 140428 96.08 96.08 96.08 96.08 +0.03      
Total Volume and Open Interest 101,317 604,105 +14,026
3-Year Aus T-Bonds(SFE)
Jun14 140428 97.09 97.13 97.07 97.09 +0.02 250,987 696,503 +99,856
Sep14 140428 97.09 97.09 97.09 97.09 +0.02      
Total Volume and Open Interest 250,987 696,503 +99,856
Gold(CMX)
Apr14 140428 1305.4 1305.4 1293.0 1298.9 -1.8 522 320 -349
Jun14 140428 1303.2 1306.6 1292.1 1299.0 -1.8 189,289 225,073 +1,483
Aug14 140428 1303.9 1306.0 1292.6 1299.1 -1.8 4,835 46,633 +1,764
Oct14 140428 1306.0 1306.0 1293.3 1299.2 -1.8 759 9,878 +113
Dec14 140428 1305.0 1306.4 1292.7 1299.3 -1.9 896 27,446 -121
Feb15 140428 1299.5 1299.5 1299.5 1299.5 -2.0 80 4,444 -20
Apr15 140428 1299.7 1299.7 1299.6 1299.7 -2.0 168 8,108 +90
Jun15 140428 1300.0 1300.0 1300.0 1300.0 -2.1 69 10,101 -67
Aug15 140428 1300.5 1300.5 1300.5 1300.5 -2.2 276 7,399 +205
Oct15 140428 1301.3 1301.3 1301.3 1301.3 -2.3 0 459 +0
Dec15 140428 1305.6 1305.6 1297.3 1302.4 -2.5 189 10,660 -45
Feb16 140428 1303.9 1303.9 1303.9 1303.9 -2.6 75 480 -20
Total Volume and Open Interest 198,137 378,176 +2,862
Silver(CMX)
May14 140428 1973.0 1975.5 1947.0 1958.8 -10.3 91,746 34,653 -8,705
Jul14 140428 1977.0 1978.0 1951.0 1961.9 -9.9 38,542 73,651 +5,175
Sep14 140428 1979.0 1979.0 1955.0 1964.9 -9.7 1,931 9,699 +745
Dec14 140428 1979.5 1982.0 1960.0 1968.9 -9.6 1,393 16,118 +475
Mar15 140428 1972.1 1972.1 1972.1 1972.1 -9.6 8 2,732 +3
May15 140428 1973.0 1975.0 1973.0 1974.3 -9.6 18 1,378 +9
Jul15 140428 1976.7 1976.7 1976.7 1976.7 -9.6 7 2,959 +0
Total Volume and Open Interest 135,155 154,112 -2,247
Platinum(NYMEX)
Jul14 140428 1422.0 1432.0 1414.3 1419.7 -4.6 13,371 60,540 -381
Oct14 140428 1432.7 1432.7 1416.5 1421.2 -4.5 106 2,234 +56
Jan15 140428 1423.1 1423.1 1423.1 1423.1 -4.5 1 65 +1
Apr15 140428 1423.1 1423.1 1423.1 1423.1 -4.5      
Total Volume and Open Interest 13,491 62,887 -330
Palladium(NYMEX)
Jun14 140428 810.10 813.60 794.50 800.70 -10.50 7,594 37,687 -1,023
Sep14 140428 809.75 812.65 797.00 801.60 -10.40 759 4,161 +353
Dec14 140428 812.30 813.00 802.00 802.00 -10.40 17 232 +12
Total Volume and Open Interest 8,370 42,082 -658
Copper(CMX)
May14 140428 312.45 313.90 309.60 311.00 -1.45 51,582 23,460 -9,451
Jul14 140428 309.20 310.45 308.20 309.30 unch 32,656 86,186 +3,973
Sep14 140428 308.45 309.90 307.50 308.65 +0.05 3,057 21,923 +255
Dec14 140428 308.50 309.10 306.95 308.10 +0.05 575 6,567 +54
Mar15 140428 308.00 308.50 307.30 307.95 +0.05 89 1,004 +21
Total Volume and Open Interest 89,436 144,540 -5,573
DJIA Index(CBOT)
Jun14 140428 16325 16425 16250 16397 +73 39 5,447 +9
Sep14 140428 16325 16325 16248 16325 +77 0 2 +0
Dec14 140428 16255 16255 16173 16255 +82      
Mar15 140428 16176 16176 16094 16176 +82      
Total Volume and Open Interest 39 5,449 +9
E-mini DJIA Index(CBOT)
Jun14 140428 16330 16436 16242 16397 +73 157,844 124,660 +2,315
Sep14 140428 16338 16351 16242 16325 +77 1 126 +0
Dec14 140428 16250 16255 16150 16255 +82 0 14 +0
Mar15 140428 16176 16176 16176 16176 +82      
Total Volume and Open Interest 157,845 124,800 +2,315
S & P 500(CME)
Jun14 140428 1860.70 1871.30 1844.50 1866.00 +5.90 4,494 126,371 -43
Sep14 140428 1860.50 1863.70 1837.70 1858.60 +5.90 11 1,864 +11
Dec14 140428 1851.10 1856.20 1830.20 1851.10 +5.90 0 575 +0
Mar15 140428 1843.90 1849.00 1823.00 1843.90 +5.90 0 393 +0
Total Volume and Open Interest 4,505 129,203 -32
S & P 500 E-Mini(Globex)
Jun14 140428 1861.75 1871.75 1844.00 1866.00 +6.00 1,577,086 2,805,837 +16,810
Sep14 140428 1854.00 1864.00 1836.75 1858.50 +5.75 2,998 14,088 +1,118
Total Volume and Open Interest 1,580,098 2,822,272 +17,929
NASDAQ 100(CME)
Jun14 140428 3530.00 3564.00 3480.50 3540.80 +10.30 619 15,891 +175
Sep14 140428 3532.00 3550.00 3475.00 3534.00 +10.20      
Dec14 140428 3527.80 3527.80 3517.50 3527.80 +10.30      
Total Volume and Open Interest 619 15,891 +175
NASDAQ 100 E-Mini(Globex)
Jun14 140428 3536.00 3562.50 3480.50 3540.80 +10.30 393,068 346,927 +13,708
Sep14 140428 3524.30 3556.50 3474.50 3534.00 +10.20 29 162 +6
Total Volume and Open Interest 393,100 347,128 +13,716
S & P Midcap 400(CME)
Jun14 140428 1342.30 1345.20 1342.30 1342.30 -2.90 91 1,213 +96
Sep14 140428 1340.30 1343.20 1340.30 1340.30 -2.90      
Dec14 140428 1337.20 1340.10 1337.20 1337.20 -2.90      
Total Volume and Open Interest 91 1,213 +96
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140428 15.60 15.85 15.15 15.20 -0.40 74,977 158,082 -4,041
Jun14 140428 16.20 16.35 15.85 15.90 -0.25 39,087 74,791 +1,075
Jul14 140428 16.69 16.80 16.35 16.40 -0.25 13,021 44,779 +686
Total Volume and Open Interest 152,481 362,659 +234
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140428 14330 14440 14250 14415 +65 16,845 61,791 +97
Sep14 140428 14490 14490 14425 14490 +65 0 59 +0
Total Volume and Open Interest 16,845 61,850 +97
Nikkei 225(SGX)
Jun14 140428 14435 14435 14225 14310 -145 68,757 259,817 -2,271
Sep14 140428 14315 14315 14300 14300 -150 0 8,647 +2
Dec14 140428 14225 14225 14225 14225 -145 0 27,626 +0
Total Volume and Open Interest 68,865 309,139 -2,223
CAC 40(EURONEXT)
May14 140428 4403.0 4423.0 4370.0 4406.0 +16.5 120,166 282,145 +10
Jun14 140428 4370.0 4388.0 4337.0 4371.0 +16.0 1,809 28,067 -109
Jul14 140428 4366.0 4366.0 4366.0 4366.0 +15.5 8 0 +0
Total Volume and Open Interest 121,983 310,220 -99
Hang Seng Index(HKFE)
Apr14 140428 22175 22216 22057 22157 -18 55,009 78,801 -7,096
May14 140428 21943 21994 21832 21935 -15 19,868 29,780 +14,863
Jun14 140428 21758 21800 21659 21760 -13 477 8,923 -141
Total Volume and Open Interest 75,423 120,360 +7,633
DAX(EUREX)
Jun14 140428 9431.0 9513.5 9388.0 9452.5 +32.5 123,559 124,490 -732
Sep14 140428 9440.0 9521.0 9397.5 9461.5 +32.5 403 1,897 +138
Dec14 140428 9472.5 9513.5 9449.5 9471.0 +33.0 11 317 +9
Total Volume and Open Interest 123,973 126,704 -585
FT-SE 100(EURONEXT)
Jun14 140428 6641.00 6678.00 6622.00 6653.50 +16.00 103,350 549,683 +1,674
Sep14 140428 6616.00 6616.00 6580.50 6605.00 +16.50 2 449 +0
Dec14 140428 6578.50 6578.50 6578.50 6578.50 +16.50 0 145 +0
Total Volume and Open Interest 103,352 550,277 +1,674
SPI 200(SFE)
Jun14 140428 5530.0 5540.0 5495.0 5533.0 +10.0 23,723 224,693 -1,645
Sep14 140428 5489.0 5489.0 5489.0 5489.0 +9.0 42 2,642 +27
Dec14 140428 5489.0 5489.0 5489.0 5489.0 +9.0 28 2,236 +28
Total Volume and Open Interest 24,001 231,231 -1,446
FTSE MIB(ISE)
Jun14 140428 21180.00 21390.00 21140.00 21271.00 +127.00 30,646 58,285 -153
Sep14 140428 21120.00 21310.00 21095.00 21206.00 +127.00 29 440 -1
Dec14 140428 21086.00 21086.00 21086.00 21086.00 +124.00 0 1 +0
Total Volume and Open Interest 30,675 58,726 -154
KOSPI 200(KFE)
Jun14 140428 257.50 258.55 256.25 257.60 unch 118,630 111,943 +982
Sep14 140428 258.65 259.90 257.75 259.35 +0.30 41 2,639 -7
Dec14 140428 260.85 260.85 260.85 260.85 -0.05 0 516 +0
Total Volume and Open Interest 118,671 115,497 +975
GSCI(CME)
May14 140428 654.25 659.00 654.00 654.25 -3.25 58 9,304 +5
Jun14 140428 651.50 656.00 651.25 651.50 -3.50 1 55 -1
Jul14 140428 645.00 649.00 644.25 645.00 -3.50      
Total Volume and Open Interest 59 9,359 +4
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!!!