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 Wed March 05, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140305 1421.50 1424.00 1407.00 1420.00 +2.00 5,480 7,707 -1,953
May14 140305 1425.00 1426.50 1409.50 1420.50 -2.50 113,523 336,725 -2,941
Jul14 140305 1398.00 1401.00 1385.50 1395.25 -1.25 46,736 132,271 -652
Aug14 140305 1346.25 1352.50 1338.50 1346.00 +1.00 2,780 10,207 +230
Sep14 140305 1247.00 1250.00 1235.50 1244.75 -3.00 1,386 7,018 +138
Nov14 140305 1180.00 1184.00 1171.00 1179.75 -1.50 24,930 146,220 -311
Jan15 140305 1184.75 1185.00 1175.00 1183.75 -1.25 1,104 13,868 +452
Mar15 140305 1187.00 1188.75 1178.25 1186.75 -0.25 392 5,286 +0
May15 140305 1188.00 1189.00 1180.50 1189.00 +0.50 246 2,497 +66
Jul15 140305 1189.00 1193.00 1184.00 1192.75 +2.25 178 3,507 -4
Aug15 140305 1174.25 1174.25 1169.75 1174.25 +4.50 0 8 +0
Sep15 140305 1143.00 1143.00 1141.00 1143.00 +2.00 0 7 +0
Nov15 140305 1129.50 1133.00 1124.50 1133.00 +1.75 209 6,996 +96
Jan16 140305 1133.00 1133.00 1129.25 1133.00 +3.75 0 24 +0
Total Volume and Open Interest 196,968 672,447 -4,879
Soybean Meal(CBOT)
Mar14 140305 458.00 460.00 452.20 457.70 -1.10 3,252 5,897 -1,994
May14 140305 449.50 455.00 443.70 449.60 -0.10 44,608 167,249 -4,114
Jul14 140305 437.30 441.00 433.70 438.80 +1.50 17,669 54,018 +272
Aug14 140305 419.20 423.10 416.80 421.10 +1.50 2,386 10,275 +317
Sep14 140305 392.90 396.50 391.00 395.50 +2.10 921 6,103 +159
Oct14 140305 361.50 364.40 360.10 363.90 +1.10 746 9,384 +72
Dec14 140305 358.50 360.50 356.50 359.90 +0.90 6,027 42,391 +311
Jan15 140305 358.90 359.30 355.60 358.80 +1.00 228 4,043 +11
Mar15 140305 357.00 359.60 355.70 359.20 +1.50 263 4,660 +98
May15 140305 356.20 359.60 355.80 359.60 +2.40 296 2,136 +122
Total Volume and Open Interest 76,960 308,234 -4,493
Soybean Oil(CBOT)
Mar14 140305 43.30 43.65 42.98 43.18 -0.28 4,951 3,097 -1,804
May14 140305 43.88 43.93 43.18 43.40 -0.31 54,383 153,549 -1,350
Jul14 140305 43.97 44.06 43.30 43.54 -0.27 17,998 68,531 +373
Aug14 140305 43.85 43.90 43.16 43.47 -0.18 2,812 8,531 +130
Sep14 140305 43.52 43.59 42.82 43.18 -0.14 1,548 8,960 -73
Oct14 140305 42.94 42.97 42.32 42.61 -0.28 982 7,960 +3
Dec14 140305 43.06 43.23 42.35 42.64 -0.33 8,950 40,446 +1,171
Jan15 140305 42.85 43.01 42.39 42.66 -0.35 723 3,105 -11
Mar15 140305 42.92 43.07 42.34 42.69 -0.38 201 2,887 -38
May15 140305 42.64 43.08 42.35 42.69 -0.39 176 1,309 +3
Total Volume and Open Interest 93,001 299,961 -1,527
Canola(WCE)
Mar14 140305 443.6 443.6 443.6 443.6 +2.9 247 155 -1,918
May14 140305 447.6 454.4 446.0 451.7 +2.8 9,393 92,836 -375
Jul14 140305 455.6 463.8 455.6 461.3 +2.7 4,232 48,076 +465
Nov14 140305 472.6 479.9 472.5 477.9 +2.8 5,053 64,813 +771
Jan15 140305 479.7 487.0 479.7 485.3 +2.7 640 9,991 +183
Total Volume and Open Interest 19,825 220,073 -678
Corn(CBOT)
Mar14 140305 475.00 481.00 472.25 475.25 -1.50 20,819 17,412 -8,060
May14 140305 483.00 488.00 479.25 482.00 -2.25 264,339 560,969 +1,707
Jul14 140305 486.75 492.25 483.50 486.25 -2.00 119,514 258,881 -565
Sep14 140305 484.00 486.00 479.50 482.75 -2.50 35,243 90,386 +3,931
Dec14 140305 485.50 486.00 480.50 483.25 -3.25 94,788 292,516 +18,717
Mar15 140305 491.00 491.75 486.75 489.25 -3.75 6,700 24,788 +1,558
May15 140305 497.50 498.75 492.50 495.00 -3.75 1,900 5,798 +149
Jul15 140305 498.50 500.00 494.75 497.00 -3.00 1,220 5,499 +342
Sep15 140305 481.00 484.50 479.25 481.50 -3.00 83 1,137 +32
Dec15 140305 482.00 482.00 475.50 478.75 -3.25 4,663 28,554 +1,199
Total Volume and Open Interest 549,381 1,288,382 +19,072
Wheat(CBOT)
Mar14 140305 637.00 639.75 631.00 637.25 -2.50 1,232 828 -776
May14 140305 641.00 644.50 636.00 642.50 -1.00 131,057 193,713 -7,149
Jul14 140305 644.00 648.25 639.25 646.00 -1.00 54,978 97,203 -675
Sep14 140305 649.25 655.50 648.00 653.75 -0.75 8,551 17,061 -457
Dec14 140305 664.50 667.50 659.75 665.75 -1.00 16,133 33,669 -287
Mar15 140305 669.75 673.50 667.50 672.00 -1.50 1,264 6,191 +279
Total Volume and Open Interest 213,769 350,783 -8,891
Wheat(KCBT)
Mar14 140305 704.00 704.25 702.00 703.25 -1.00 441 282 -361
May14 140305 708.00 711.75 702.50 710.25 +0.75 20,555 72,419 +718
Jul14 140305 700.00 704.50 694.25 703.00 +0.75 10,907 38,544 +195
Sep14 140305 702.00 709.75 701.50 708.50 +0.75 1,370 7,091 -68
Dec14 140305 716.25 720.00 713.00 718.75 -0.50 2,010 9,924 +463
Mar15 140305 717.75 723.00 717.75 721.75 -1.25 254 1,113 +98
Total Volume and Open Interest 35,630 129,917 +1,089
Wheat(MGE)
Mar14 140305 701.50 701.50 701.50 701.50 +11.50 56 185 -20
May14 140305 683.00 690.00 679.50 688.75 +3.25 5,829 26,553 -37
Jul14 140305 680.50 687.25 678.75 686.25 +2.50 2,973 14,838 +211
Sep14 140305 689.00 692.50 684.75 691.00 +1.75 992 8,263 +139
Dec14 140305 695.00 701.50 694.75 700.25 +1.25 1,271 8,073 +522
Total Volume and Open Interest 11,548 60,275 +1,014
Oats(CBOT)
Mar14 140305 541.00 542.00 517.00 521.25 -20.75 72 355 -69
May14 140305 492.25 495.00 473.50 473.50 -20.00 477 6,517 +11
Jul14 140305 410.00 411.00 391.00 397.75 -13.25 200 1,236 +33
Sep14 140305 346.75 355.75 346.75 346.75 -9.00 0 152 +0
Total Volume and Open Interest 906 9,697 +73
Rough Rice(CBOT)
Mar14 140305 15.01 15.15 15.01 15.07 -0.19 26 112 -121
May14 140305 15.41 15.47 15.20 15.24 -0.19 833 5,785 -112
Jul14 140305 15.41 15.41 15.29 15.31 -0.12 79 534 +44
Sep14 140305 14.05 14.06 14.02 14.06 -0.01 51 731 +4
Total Volume and Open Interest 1,011 7,385 -178
Live Cattle(CME)
Apr14 140305 145.700 146.825 142.630 143.685 -1.945 25,446 156,111 -7,312
Jun14 140305 136.630 138.050 134.325 135.785 -1.215 15,882 104,558 +1,965
Aug14 140305 134.500 135.400 131.935 133.400 -1.300 5,806 52,575 +735
Oct14 140305 137.130 138.200 135.400 137.035 -0.700 3,730 28,501 -70
Dec14 140305 138.650 139.700 136.950 138.285 -0.915 814 17,153 +192
Feb15 140305 139.150 140.000 137.400 138.850 -0.700 418 3,786 +115
Total Volume and Open Interest 52,165 364,827 -4,365
Feeder Cattle(CME)
Mar14 140305 172.700 174.130 170.300 172.235 -0.665 1,925 6,573 -658
Apr14 140305 174.150 175.580 171.700 174.000 -0.350 3,748 11,457 -121
May14 140305 174.830 176.300 172.185 174.700 -0.450 1,972 14,440 +98
Aug14 140305 176.550 178.035 174.100 176.435 -0.415 1,109 12,506 +87
Sep14 140305 176.485 177.400 173.580 176.185 -0.250 244 1,819 +20
Oct14 140305 175.850 176.750 173.080 175.400 -0.480 270 1,489 +43
Nov14 140305 174.880 175.800 172.900 175.000 unch 85 661 -2
Total Volume and Open Interest 9,362 49,081 -531
Lean Hogs(CME)
Apr14 140305 112.580 114.680 109.250 110.730 -0.950 39,112 97,035 -5,843
May14 140305 114.785 117.550 113.250 115.700 +1.150 771 3,583 -152
Jun14 140305 117.050 118.750 115.900 117.750 +2.000 21,702 59,229 -573
Jul14 140305 114.950 117.400 114.080 116.330 +1.930 4,406 22,180 -113
Aug14 140305 115.285 117.350 113.830 115.650 +1.300 8,925 35,200 -324
Oct14 140305 96.150 99.200 94.550 95.980 -0.220 6,104 31,913 -200
Dec14 140305 86.830 89.600 85.350 85.800 -1.000 4,476 24,236 +685
Feb15 140305 85.535 87.250 83.800 85.850 -0.400 324 7,853 -69
Total Volume and Open Interest 86,609 287,844 -6,850
Class III Milk(CME)
Mar14 140305 22.15 22.32 21.80 22.20 +0.10 328 4,973 -28
Apr14 140305 20.26 20.85 20.10 20.54 +0.28 503 4,110 +65
May14 140305 19.61 20.11 19.50 19.91 +0.30 210 3,530 +54
Jun14 140305 19.50 19.81 19.50 19.70 +0.13 153 3,093 +54
Jul14 140305 19.50 19.56 19.46 19.50 +0.04 76 2,040 -3
Total Volume and Open Interest 1,473 31,276 +226
Cocoa(ICE)
Mar14 140305 2938 2938 2938 2938 +15 12 257 -10
May14 140305 2951 2977 2944 2970 +14 13,700 110,706 -2,222
Jul14 140305 2960 2983 2952 2977 +15 3,488 39,874 -249
Sep14 140305 2965 2988 2958 2982 +15 2,469 19,764 +138
Dec14 140305 2961 2980 2951 2975 +16 1,001 21,693 -540
Mar15 140305 2945 2970 2945 2966 +15 171 14,009 +29
May15 140305 2959 2959 2959 2959 +15 19 3,311 -14
Total Volume and Open Interest 20,862 210,008 -2,868
Coffee "C"(ICE)
Mar14 140305 185.00 200.90 181.50 200.65 +15.50 62 357 -424
May14 140305 185.00 204.10 181.65 202.40 +16.95 22,846 88,215 -1,144
Jul14 140305 187.15 206.00 183.70 204.35 +16.90 4,945 31,513 +922
Sep14 140305 189.00 207.20 185.70 206.15 +16.90 2,523 15,428 +165
Dec14 140305 192.15 209.00 187.85 208.05 +16.85 1,631 13,631 +106
Mar15 140305 194.25 210.00 189.25 209.40 +16.85 489 5,750 +132
Total Volume and Open Interest 32,933 161,629 -119
Orange Juice(ICE)
Mar14 140305 155.20 155.50 155.00 155.50 +1.00 24 1,205 -10
May14 140305 155.00 157.00 153.40 155.70 +2.50 1,527 12,337 +114
Jul14 140305 152.50 156.50 152.50 155.20 +2.90 148 1,091 -15
Sep14 140305 154.85 156.60 154.85 156.00 +3.15 133 721 -82
Nov14 140305 155.90 155.90 155.90 155.90 +2.90 0 57 +0
Jan15 140305 157.35 157.40 157.35 157.40 +2.90 0 5 +0
Total Volume and Open Interest 1,832 15,416 +7
Sugar #11(ICE)
May14 140305 17.74 18.28 17.73 18.23 +0.49 71,154 383,662 +1,088
Jul14 140305 17.92 18.40 17.92 18.36 +0.42 35,875 182,256 -1,594
Oct14 140305 18.09 18.68 18.09 18.64 +0.37 18,381 102,754 -949
Mar15 140305 18.75 19.12 18.73 19.08 +0.33 6,201 70,891 +597
May15 140305 18.57 18.87 18.55 18.82 +0.25 1,498 13,426 +363
Jul15 140305 18.38 18.62 18.37 18.55 +0.16 570 11,582 +138
Oct15 140305 18.50 18.69 18.46 18.56 +0.07 200 13,912 -91
Mar16 140305 18.86 18.86 18.73 18.85 +0.05 162 8,312 +9
Total Volume and Open Interest 134,146 791,859 -415
London Cocoa(LCE)
Mar14 140305 1826 1836 1819 1833 +5 7,444 52,332 -6,736
May14 140305 1842 1854 1835 1849 +5 12,621 75,070 +2
Jul14 140305 1844 1854 1839 1851 +4 3,350 56,667 +3,739
Sep14 140305 1839 1849 1837 1847 +5 1,472 34,095 +345
Dec14 140305 1820 1831 1819 1829 +6 1,469 36,500 +24
Mar15 140305 1810 1821 1806 1818 +5 2,401 38,553 +342
May15 140305 1805 1813 1805 1813 +5 4 2,369 +207
Total Volume and Open Interest 28,765 295,747 -2,077
London Sugar(LCE)
May14 140305 478.30 486.00 477.10 485.10 +8.60 2,582 31,935 -165
Aug14 140305 485.80 493.60 485.30 492.80 +8.70 1,133 19,919 -9
Oct14 140305 492.80 499.70 491.90 499.00 +8.30 419 9,408 +117
Dec14 140305 499.40 505.50 497.90 504.80 +7.90 109 4,129 +6
Mar15 140305 505.50 511.50 504.60 510.70 +7.20 86 4,095 +41
Total Volume and Open Interest 4,444 71,981 +65
Cotton(ICE)
Mar14 140305 88.40 88.50 87.01 87.90 -0.42 39 58 -32
May14 140305 89.10 89.57 88.34 88.61 -0.61 13,460 100,131 +459
Jul14 140305 88.50 88.80 87.65 87.86 -0.61 3,194 32,953 -130
Oct14 140305 81.09 81.09 81.09 81.09 -0.27 0 32 +0
Dec14 140305 78.68 78.97 78.38 78.89 +0.08 1,586 27,232 +718
Mar15 140305 79.13 79.23 79.10 79.14 +0.15 11 1,282 +4
Total Volume and Open Interest 18,294 161,900 +1,022
Lumber(CME)
Mar14 140305 357.0 361.3 355.0 356.5 -1.0 250 733 -115
May14 140305 353.5 356.6 351.0 355.5 +1.9 420 3,484 +95
Jul14 140305 356.0 358.5 353.5 356.0 unch 56 345 +9
Sep14 140305 359.9 359.9 355.0 359.9 +1.9 2 86 +1
Total Volume and Open Interest 728 4,715 -10
Crude Oil(NYM)
Apr14 140305 103.35 103.53 100.85 101.45 -1.88 295,819 304,413 -3,573
May14 140305 102.66 102.83 100.30 100.88 -1.80 96,842 176,321 +4,446
Jun14 140305 101.53 101.87 99.44 99.99 -1.72 103,281 185,355 +4,654
Jul14 140305 100.78 100.79 98.57 99.03 -1.62 38,374 85,240 +624
Aug14 140305 99.61 99.61 97.57 98.02 -1.50 28,208 57,121 +1,644
Sep14 140305 98.43 98.48 96.67 97.02 -1.38 32,492 83,256 +4,169
Oct14 140305 96.87 96.90 95.70 96.03 -1.29 13,525 50,523 +943
Nov14 140305 95.78 95.93 95.09 95.10 -1.23 9,627 38,060 +108
Dec14 140305 95.28 95.49 93.89 94.19 -1.19 70,513 215,008 +254
Jan15 140305 93.83 93.92 93.17 93.17 -1.15 3,192 41,334 +176
Feb15 140305 92.75 92.88 92.13 92.18 -1.10 2,774 23,416 +568
Mar15 140305 91.90 91.90 91.20 91.29 -1.03 6,776 30,918 +939
Apr15 140305 90.50 90.51 90.50 90.51 -0.96 1,269 14,275 +18
May15 140305 90.17 90.17 89.85 89.85 -0.87 1,141 15,866 +204
Jun15 140305 89.90 89.90 89.19 89.29 -0.79 14,347 48,553 -94
Jul15 140305 88.65 88.65 88.65 88.65 -0.71 670 16,450 -112
Total Volume and Open Interest 751,831 1,688,375 +17,791
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140305 103.325 103.525 100.825 101.450 -1.875 8,141 2,561 -51
May14 140305 102.650 102.750 100.325 100.875 -1.800 456 456 +70
Jun14 140305 101.700 101.700 100.000 100.000 -1.700 138 474 +56
Jul14 140305 100.325 100.350 99.025 99.025 -1.625 45 355 +25
Aug14 140305 98.025 98.025 98.025 98.025 -1.500 24 326 -4
Sep14 140305 97.025 97.025 97.025 97.025 -1.375 15 161 -13
Oct14 140305 96.450 96.450 96.025 96.025 -1.300 0 278 +0
Nov14 140305 95.100 95.100 95.100 95.100 -1.225      
Dec14 140305 94.200 94.200 94.200 94.200 -1.175 2 115 +0
Total Volume and Open Interest 8,821 4,806 +83
Heating Oil(NYM)
Apr14 140305 303.56 303.87 298.06 299.22 -4.85 63,206 98,831 +118
May14 140305 299.45 299.50 294.46 295.40 -4.52 29,352 53,743 +2,677
Jun14 140305 297.33 297.41 292.76 293.65 -4.29 22,357 38,658 -633
Jul14 140305 296.21 296.35 292.00 292.85 -4.17 9,004 20,154 +829
Aug14 140305 295.55 295.55 291.42 292.26 -4.08 3,347 9,746 -245
Sep14 140305 294.70 294.70 291.07 291.76 -4.05 2,308 12,246 +111
Oct14 140305 293.22 293.29 290.60 291.29 -4.00 562 4,616 +84
Nov14 140305 294.00 294.00 290.79 290.88 -3.85 1,011 5,085 +324
Dec14 140305 293.25 293.84 289.72 290.46 -3.72 4,706 28,112 -178
Jan15 140305 291.50 291.84 289.50 289.84 -3.61 489 5,726 +132
Feb15 140305 290.39 290.39 288.39 288.39 -3.54 35 2,087 +19
Mar15 140305 288.43 288.44 286.52 286.52 -3.49 72 3,066 +6
Apr15 140305 285.40 285.40 284.64 284.64 -3.45 60 1,464 +7
May15 140305 285.50 285.50 282.89 282.89 -3.33 51 1,436 -1
Total Volume and Open Interest 137,152 297,231 +3,311
Gasoline(NYMEX)
Apr14 140305 298.11 299.15 293.55 294.03 -4.50 52,762 100,298 -2,347
May14 140305 297.62 297.62 292.44 292.97 -4.49 22,932 57,000 +2,070
Jun14 140305 293.55 294.20 289.41 290.02 -4.39 13,322 33,543 +763
Jul14 140305 289.75 289.84 286.23 286.66 -4.32 8,004 26,361 +270
Aug14 140305 286.54 286.54 282.15 282.82 -4.28 5,076 12,874 +144
Sep14 140305 282.35 282.35 277.74 278.43 -4.23 3,465 12,961 +233
Oct14 140305 265.88 265.99 263.15 263.23 -4.35 1,492 5,834 +83
Nov14 140305 262.20 262.20 259.01 259.01 -4.23 1,170 3,907 +55
Dec14 140305 259.90 259.90 255.68 256.27 -4.17 1,556 14,811 -15
Jan15 140305 257.37 257.37 255.17 255.17 -4.23 116 2,647 +28
Total Volume and Open Interest 109,897 271,566 +1,284
e-miNY RBOB Gasoline(NYM)
Apr14 140305 294.00 294.03 294.00 294.00 -4.50 1 1 +1
May14 140305 293.00 293.00 292.97 293.00 -4.50      
Jun14 140305 290.00 290.02 290.00 290.00 -4.40      
Jul14 140305 286.70 286.70 286.66 286.70 -4.30      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Apr14 140305 4.657 4.722 4.507 4.523 -0.144 128,974 207,011 -17,444
May14 140305 4.572 4.626 4.465 4.484 -0.099 47,892 216,709 +3,456
Jun14 140305 4.577 4.639 4.487 4.505 -0.095 16,223 57,484 +292
Jul14 140305 4.615 4.666 4.522 4.539 -0.095 11,807 68,444 -465
Aug14 140305 4.604 4.635 4.514 4.529 -0.093 5,010 47,318 +188
Sep14 140305 4.589 4.597 4.477 4.496 -0.090 4,384 42,289 -17
Oct14 140305 4.596 4.625 4.485 4.505 -0.088 17,029 130,406 -881
Nov14 140305 4.652 4.652 4.530 4.546 -0.084 5,430 43,542 +79
Dec14 140305 4.740 4.740 4.639 4.652 -0.081 4,809 68,134 -545
Jan15 140305 4.782 4.843 4.715 4.734 -0.079 7,337 56,847 -603
Feb15 140305 4.747 4.754 4.684 4.684 -0.074 1,155 25,568 +449
Mar15 140305 4.662 4.662 4.544 4.566 -0.069 3,166 48,316 -218
Apr15 140305 4.017 4.072 4.013 4.031 -0.015 3,056 51,172 +244
May15 140305 3.998 4.001 3.976 3.988 -0.011 790 15,206 +92
Jun15 140305 4.010 4.040 3.999 4.000 -0.011 62 14,786 +24
Jul15 140305 4.034 4.060 4.000 4.019 -0.011 75 7,167 +41
Total Volume and Open Interest 259,107 1,196,442 -14,315
Brent Crude Oil(ICE)
Apr14 140305 109.17 109.36 107.55 107.76 -1.54 291,312 201,418 -22,207
May14 140305 108.64 108.93 107.09 107.29 -1.57 176,070 296,153 +25,743
Jun14 140305 108.31 108.60 106.76 106.96 -1.57 150,396 192,584 +2,484
Jul14 140305 107.92 108.21 106.38 106.58 -1.57 41,210 82,081 +3,838
Aug14 140305 107.46 107.65 105.96 106.12 -1.57 23,048 66,837 -964
Sep14 140305 106.88 107.15 105.33 105.55 -1.55 30,007 77,218 +1,202
Oct14 140305 106.33 106.56 104.85 105.02 -1.52 12,148 44,018 +1,280
Nov14 140305 105.87 106.03 104.36 104.52 -1.49 9,833 30,166 +236
Dec14 140305 105.37 105.57 103.82 104.05 -1.45 88,402 165,600 -10,117
Jan15 140305 103.66 103.66 103.66 103.66 -1.41 3,645 33,986 +667
Feb15 140305 103.27 103.27 103.27 103.27 -1.37 1,814 23,222 +133
Mar15 140305 102.87 102.87 102.87 102.87 -1.32 3,349 27,712 +485
Apr15 140305 102.47 102.47 102.47 102.47 -1.27 786 12,243 +241
May15 140305 102.03 102.03 102.03 102.03 -1.22 272 11,568 +41
Total Volume and Open Interest 874,289 1,565,205 +7,248
Gas Oil(ICE)
Mar14 140305 921.00 921.25 907.00 911.75 -7.75 56,310 68,037 -2,320
Apr14 140305 919.75 919.75 904.75 910.00 -7.75 119,395 131,742 +7,990
May14 140305 915.00 916.75 902.25 907.75 -7.75 47,988 58,181 +2,866
Jun14 140305 912.75 914.00 899.75 905.25 -7.75 50,917 80,567 +356
Jul14 140305 911.50 912.00 898.50 903.50 -7.75 7,688 28,989 +361
Aug14 140305 910.50 910.50 899.75 902.25 -7.50 3,787 23,532 +164
Sep14 140305 907.75 909.00 897.75 900.50 -7.75 5,170 26,180 -302
Oct14 140305 905.25 905.25 894.50 898.50 -7.75 2,030 15,476 +96
Nov14 140305 901.25 901.50 892.50 896.50 -7.50 2,220 16,850 +99
Dec14 140305 901.50 903.00 889.75 894.50 -7.25 23,269 61,487 -1,233
Total Volume and Open Interest 319,127 521,138 +8,196
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140305 2.292 2.316 2.282 2.294 +0.015 320 1,596 +11
May14 140305 2.224 2.247 2.220 2.224 +0.011 403 1,243 +102
Jun14 140305 2.155 2.182 2.155 2.155 +0.008 166 806 +58
Jul14 140305 2.094 2.110 2.093 2.099 +0.010 117 517 +15
Aug14 140305 2.031 2.060 2.031 2.036 +0.007 120 279 +32
Sep14 140305 1.977 1.977 1.973 1.973 +0.007 27 263 +0
Oct14 140305 1.937 1.945 1.925 1.927 +0.007 20 213 -5
Total Volume and Open Interest 1,279 5,686 +188
WTI Crude Oil(ICE)
Apr14 140305 103.34 103.51 100.88 101.45 -1.88 65,140 72,776 +429
May14 140305 102.66 102.67 100.36 100.88 -1.80 27,696 41,757 +1,616
Jun14 140305 101.70 101.82 99.49 99.99 -1.72 35,982 95,368 -318
Jul14 140305 100.22 100.27 98.71 99.03 -1.62 5,520 16,726 +171
Aug14 140305 99.07 99.07 97.70 98.02 -1.50 5,462 13,703 -19
Sep14 140305 97.96 97.96 96.80 97.02 -1.38 7,228 35,298 +2,082
Oct14 140305 96.77 96.77 95.86 96.03 -1.29 2,237 7,601 -118
Nov14 140305 95.77 95.77 94.92 95.10 -1.23 1,673 11,151 -26
Dec14 140305 95.39 95.39 93.98 94.19 -1.19 16,046 103,048 +277
Jan15 140305 93.17 93.17 93.17 93.17 -1.15 579 7,959 +100
Feb15 140305 92.18 92.18 92.18 92.18 -1.10 496 2,339 -70
Mar15 140305 91.29 91.29 91.29 91.29 -1.03 351 11,452 +3
Apr15 140305 90.51 90.51 90.51 90.51 -0.96 168 755 -12
May15 140305 89.85 89.85 89.85 89.85 -0.87 286 1,072 -23
Jun15 140305 89.55 89.55 89.29 89.29 -0.79 1,233 24,901 +255
Jul15 140305 88.65 88.65 88.65 88.65 -0.71 28 918 +5
Total Volume and Open Interest 179,072 572,036 +5,440
US Dollar Index(ICE)
Mar14 140305 80.140 80.285 80.060 80.118 -0.065 22,927 48,680 +1,496
Jun14 140305 80.280 80.415 80.205 80.265 -0.065 2,631 4,855 +822
Sep14 140305 80.535 80.535 80.435 80.435 -0.065 21 38 +20
Total Volume and Open Interest 25,619 53,627 +2,338
Australian Dollar(CME)
Mar14 140305 89.45 90.09 89.28 89.76 +0.41 74,622 102,947 -461
Jun14 140305 88.91 89.37 88.78 89.21 +0.40 1,580 3,443 +605
Sep14 140305 88.67 88.67 88.27 88.67 +0.40 0 10 +0
Total Volume and Open Interest 76,204 106,409 +143
British Pound(CME)
Mar14 140305 166.59 167.40 166.55 167.13 +0.41 94,018 231,874 -4,856
Jun14 140305 166.50 167.28 166.43 167.02 +0.41 1,729 23,816 +232
Sep14 140305 166.50 166.89 166.48 166.89 +0.41 7 107 +0
Total Volume and Open Interest 95,754 255,866 -4,624
Canadian Dollar(CME)
Mar14 140305 90.09 90.69 89.98 90.58 +0.60 56,551 131,794 +1,950
Jun14 140305 90.00 90.47 89.79 90.39 +0.60 1,129 9,361 +288
Sep14 140305 90.19 90.21 89.59 90.19 +0.60 36 2,133 +23
Dec14 140305 89.99 90.05 89.40 90.00 +0.60 43 1,324 +10
Total Volume and Open Interest 57,760 145,114 +2,271
Japanese Yen(CME)
Mar14 140305 97.81 97.93 97.52 97.74 -0.06 149,582 196,097 -1,524
Jun14 140305 97.86 97.97 97.57 97.79 -0.06 1,948 6,162 +339
Sep14 140305 97.87 97.90 97.84 97.84 -0.06 29 57 +28
Total Volume and Open Interest 151,568 202,428 -1,155
Swiss Franc(CME)
Mar14 140305 112.69 112.87 112.43 112.66 -0.05 38,693 61,286 +2,592
Jun14 140305 112.77 112.94 112.52 112.75 -0.05 613 1,632 -69
Sep14 140305 112.85 112.90 112.85 112.85 -0.05 0 27 +0
Total Volume and Open Interest 39,462 63,090 +2,656
EuroFX(CME)
Mar14 140305 137.40 137.50 137.07 137.31 -0.04 183,656 274,715 -2,722
Jun14 140305 137.39 137.50 137.09 137.32 -0.04 5,198 22,069 +359
Sep14 140305 137.33 137.37 137.33 137.33 -0.04 715 5,227 +573
Total Volume and Open Interest 189,571 302,459 -1,792
Mexican Peso(CME)
Mar14 140305 752.25 755.00 752.00 754.75 +2.00 28,984 84,069 +658
Apr14 140305 753.25 753.25 751.25 753.25 +2.00      
Total Volume and Open Interest 29,154 128,265 +758
Brazilian Real(CME)
Apr14 140305 424.50 428.70 424.50 427.85 +4.60 5 4,617 +5
May14 140305 424.60 425.05 420.05 424.60 +4.55 0 23 +0
Jun14 140305 419.25 421.65 418.75 421.30 +4.45 5 7,325 +0
Jul14 140305 418.05 418.05 413.65 418.05 +4.40      
Total Volume and Open Interest 10 18,463 +5
30-Year T-Bonds(CBOT)
Mar14 140305 133~270 134~060 133~210 133~290 -0~010 60,126 61,866 -32,360
Jun14 140305 132~080 132~210 132~030 132~120 -0~010 414,821 675,676 -3,789
Sep14 140305 131~020 131~050 131~020 131~040 -0~010 0 8 +0
Total Volume and Open Interest 474,947 737,550 -36,149
10-Year T-Notes(CBOT)
Mar14 140305 125~290 126~015 125~215 125~300 +0~005 192,604 103,513 -72,186
Jun14 140305 124~090 124~145 124~020 124~105 unch 1,537,578 2,301,821 +62,028
Sep14 140305 123~265 123~265 123~265 123~265 unch      
Total Volume and Open Interest 1,730,182 2,405,334 -10,158
5-Year T-Notes(CBOT)
Mar14 140305 120~256 120~270 120~202 120~252 -0~006 116,013 135,725 -30,208
Jun14 140305 119~232 119~254 119~182 119~234 -0~010 875,697 1,863,792 +21,422
Sep14 140305 119~234 119~244 119~234 119~234 -0~010      
Total Volume and Open Interest 991,710 1,999,517 -8,786
2 Year T-Notes(CBOT)
Mar14 140305 110~046 110~054 110~042 110~052 +0~002 32,686 56,709 -21,190
Jun14 140305 109~294 109~300 109~284 109~294 unch 189,024 849,347 +10,305
Sep14 140305 109~292 109~292 109~292 109~292 unch      
Total Volume and Open Interest 221,710 906,056 -10,885
Eurodollars(CME)
Mar14 140305 99.765 99.765 99.762 99.765 unch 71,808 720,593 -4,198
Jun14 140305 99.750 99.755 99.745 99.750 unch 88,448 640,329 -5,272
Sep14 140305 99.730 99.735 99.725 99.730 unch 94,299 741,727 +11,522
Dec14 140305 99.680 99.685 99.670 99.680 -0.005 128,497 734,132 +9,583
Mar15 140305 99.585 99.590 99.570 99.585 -0.005 152,308 775,330 +9,793
Jun15 140305 99.435 99.450 99.415 99.440 -0.005 198,472 896,468 +4,182
Sep15 140305 99.255 99.265 99.225 99.260 -0.005 203,820 979,133 +29,098
Dec15 140305 99.025 99.040 98.995 99.035 -0.005 222,043 1,255,437 +15,076
Mar16 140305 98.775 98.790 98.735 98.780 -0.005 227,440 843,532 +23,697
Jun16 140305 98.510 98.530 98.475 98.520 -0.005 168,017 568,661 -914
Sep16 140305 98.240 98.265 98.205 98.255 unch 120,452 433,545 +4,993
Dec16 140305 97.960 98.000 97.935 97.985 unch 125,208 462,051 +3,035
Mar17 140305 97.730 97.750 97.690 97.740 +0.005 102,588 355,403 +5,874
Jun17 140305 97.490 97.510 97.445 97.495 +0.005 55,917 212,253 -830
Sep17 140305 97.270 97.290 97.225 97.275 +0.005 37,583 157,280 +242
Dec17 140305 97.055 97.080 97.010 97.060 +0.005 38,505 178,907 +3,279
Mar18 140305 96.860 96.880 96.815 96.870 +0.010 24,233 143,994 -1,501
Jun18 140305 96.680 96.695 96.635 96.685 +0.010 19,798 91,307 -220
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140305 143~24 144~12 143~21 143~28 -0~05 36,894 51,245 -30,124
Jun14 140305 142~08 142~29 142~05 142~12 -0~05 115,488 472,037 -11,021
Sep14 140305 142~12 142~17 142~12 142~12 -0~05      
Total Volume and Open Interest 152,382 523,282 -41,145
30 Day Federal Funds(CBOT)
Mar14 140305 99.927 99.927 99.925 99.925 unch 1,390 45,714 -95
Apr14 140305 99.925 99.925 99.920 99.925 unch 325 23,482 +12
May14 140305 99.920 99.920 99.920 99.920 unch 88 17,073 +3
Jun14 140305 99.920 99.920 99.915 99.920 unch 225 17,400 -7
Jul14 140305 99.910 99.915 99.910 99.915 unch 65 18,714 -22
Aug14 140305 99.905 99.910 99.905 99.910 unch 82 16,611 +23
Total Volume and Open Interest 17,673 292,474 +4,009
3-Mth Euro-Yen(CME)
Mar14 140305 99.800 99.800 99.800 99.800 unch      
Jun14 140305 99.805 99.805 99.805 99.805 unch      
Sep14 140305 99.810 99.810 99.810 99.810 unch      
Dec14 140305 99.805 99.805 99.805 99.805 unch      
Mar15 140305 99.805 99.805 99.805 99.805 unch      
Jun15 140305 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140305 99.795 99.795 99.795 99.795 unch      
Dec15 140305 99.780 99.780 99.780 99.780 unch      
Mar16 140305 99.640 99.640 99.640 99.640 unch      
Jun16 140305 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140305 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140305 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140305 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140305 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140305 99.81 99.81 99.81 99.81 unch      
Jun15 140305 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140305 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140305 99.78 99.78 99.78 99.78 unch 0 33 +0
Total Volume and Open Interest 0 423 +0
Japanese Gov't Bonds(SGX)
Mar14 140305 145.15 145.22 145.09 145.09 -0.13 2,270 19,379 -348
Jun14 140305 144.85 144.88 144.76 144.76 -0.15 1,161 1,609 +792
Sep14 140305 144.19 144.19 144.19 144.19 -0.15      
Total Volume and Open Interest 3,431 20,988 +444
Euro-Bund(EUREX)
Mar14 140305 144.67 144.75 144.38 144.70 -0.06 1,344,113 744,400 -525,135
Jun14 140305 142.75 142.82 142.45 142.77 -0.06 531,066 498,216 +237,759
Sep14 140305 141.58 141.74 141.57 141.74 -0.02 0 3 +0
Total Volume and Open Interest 1,875,179 1,242,619 -287,376
Euro-Bobl(EUREX)
Mar14 140305 126.92 127.01 126.84 126.99 +0.01 854,752 623,735 -405,487
Jun14 140305 125.26 125.35 125.17 125.32 +0.02 341,463 409,994 +189,220
Sep14 140305 125.32 125.32 125.32 125.32 +0.02      
Total Volume and Open Interest 1,196,215 1,033,729 -216,267
3-Mth Euribor(EUREX)
Mar14 140305 99.740 99.740 99.730 99.730 -0.010 23 2,633 -237
Jun14 140305 99.750 99.750 99.750 99.750 -0.005 283 1,369 +189
Sep14 140305 99.750 99.750 99.750 99.750 -0.005 1 4,892 +1
Total Volume and Open Interest 833 29,953 +215
Long Gilt(LIFFE)
Mar14 140305 110~17 110~18 110~04 110~11 -0~09 17,988 62,327 -3,993
Jun14 140305 109~19 109~20 109~05 109~13 -0~09 185,688 362,013 -684
Total Volume and Open Interest 203,676 424,340 -4,677
3-Mth Short Sterling(LIFFE)
Mar14 140305 99.47 99.48 99.47 99.47 -0.01 7,096 270,760 +215
Jun14 140305 99.45 99.45 99.44 99.44 0.00 24,774 400,376 +804
Sep14 140305 99.37 99.38 99.36 99.37 -0.01 28,546 437,426 +5,902
Dec14 140305 99.25 99.25 99.23 99.24 -0.01 38,796 334,703 -3,292
Mar15 140305 99.08 99.09 99.06 99.07 -0.01 53,981 278,703 +4,522
Jun15 140305 98.88 98.90 98.86 98.88 -0.01 55,268 222,200 -4,644
Total Volume and Open Interest 399,495 3,090,360 +8,467
3-Mth Euribor(LIFFE)
Mar14 140305 99.740 99.745 99.730 99.730 -0.010 78,723 512,417 -1,133
Jun14 140305 99.755 99.760 99.750 99.750 -0.005 89,997 464,380 -596
Sep14 140305 99.750 99.755 99.740 99.750 -0.005 51,127 372,073 -43,235
Total Volume and Open Interest 636,447 3,811,983 -85,059
3-Mth Aus T-Bills(SFE)
Mar14 140305 97.38 97.38 97.37 97.38 unch 4,771 99,162 +260
Jun14 140305 97.39 97.40 97.38 97.39 -0.01 29,742 159,744 -4,940
Sep14 140305 97.37 97.38 97.34 97.36 -0.02 24,171 160,848 -2,798
Dec14 140305 97.29 97.30 97.25 97.28 -0.03 32,770 136,404 -1,854
Mar15 140305 97.18 97.19 97.13 97.16 -0.04 22,544 114,184 +4,291
Jun15 140305 97.03 97.05 96.99 97.01 -0.04 9,638 78,341 +265
Sep15 140305 96.87 96.88 96.82 96.84 -0.05 4,866 39,392 +1,367
Dec15 140305 96.70 96.73 96.63 96.68 -0.04 4,250 27,743 +199
Mar16 140305 96.51 96.53 96.51 96.53 -0.05 129 2,269 -104
Jun16 140305 96.37 96.37 96.37 96.37 -0.05 6 1,098 -1
Total Volume and Open Interest 132,887 820,000 -3,315
10-Year Aus T-Bonds(SFE)
Mar14 140305 96.03 96.05 95.98 96.00 -0.06 99,507 563,436 +2,799
Jun14 140305 95.97 95.98 95.93 95.94 -0.06 1,471 2,896 +1,026
Total Volume and Open Interest 100,978 566,332 +3,825
3-Year Aus T-Bonds(SFE)
Mar14 140305 97.12 97.13 97.04 97.08 -0.06 276,325 725,313 +42,508
Jun14 140305 97.11 97.11 97.06 97.07 -0.06 746 2,407 +641
Total Volume and Open Interest 277,071 727,720 +43,149
Gold(CMX)
Apr14 140305 1334.8 1342.0 1332.7 1340.3 +2.4 159,743 229,442 +4,840
Jun14 140305 1334.7 1342.1 1333.1 1340.6 +2.4 9,343 65,451 +3,251
Aug14 140305 1336.1 1341.7 1334.2 1340.9 +2.4 1,013 19,009 +218
Oct14 140305 1337.3 1343.0 1336.4 1341.3 +2.4 233 7,715 +159
Dec14 140305 1335.7 1343.3 1335.7 1341.8 +2.4 1,245 23,743 +260
Feb15 140305 1342.6 1342.6 1342.6 1342.6 +2.4 51 3,356 +11
Apr15 140305 1343.4 1343.4 1343.4 1343.4 +2.4 0 4,560 +0
Jun15 140305 1345.2 1345.2 1344.3 1344.3 +2.4 214 7,981 +198
Aug15 140305 1345.5 1345.5 1345.5 1345.5 +2.4 25 4,652 +25
Oct15 140305 1346.8 1346.8 1346.8 1346.8 +2.4 0 130 +0
Dec15 140305 1347.8 1349.7 1347.8 1348.5 +2.4 50 11,706 +8
Total Volume and Open Interest 172,228 395,301 +8,998
Silver(CMX)
Mar14 140305 2120.0 2129.0 2116.5 2123.9 +5.1 402 1,127 -628
May14 140305 2121.0 2134.0 2115.5 2127.1 +4.9 45,842 86,005 +333
Jul14 140305 2127.0 2135.0 2122.0 2130.3 +4.9 809 13,045 +129
Sep14 140305 2131.0 2133.1 2127.0 2133.1 +5.0 625 4,602 -4
Dec14 140305 2136.8 2136.8 2136.8 2136.8 +5.0 882 12,361 +168
Mar15 140305 2140.2 2140.2 2140.2 2140.2 +5.0 13 1,535 +13
May15 140305 2140.5 2142.5 2140.5 2142.5 +5.1 0 887 +0
Total Volume and Open Interest 48,719 134,660 -19
Platinum(NYMEX)
Apr14 140305 1464.8 1489.0 1456.3 1476.6 +12.5 11,691 56,246 -1,013
Jul14 140305 1461.2 1490.1 1457.9 1477.7 +12.1 1,603 7,995 +1,095
Oct14 140305 1468.3 1485.0 1468.3 1479.1 +12.1 4 843 -2
Jan15 140305 1480.9 1480.9 1480.9 1480.9 +12.1 0 11 +0
Total Volume and Open Interest 13,298 65,095 +80
Palladium(NYMEX)
Mar14 140305 772.40 774.95 772.40 772.65 +8.95 165 772 -287
Jun14 140305 108.39 127.64 106.84 117.49 +9.05 5,408 35,938 +33
Sep14 140305 119.64 125.89 118.29 118.29 +8.90 42 2,147 +26
Total Volume and Open Interest 5,615 38,972 -228
Copper(CMX)
Mar14 140305 325.45 327.00 324.95 325.30 -0.85 611 4,557 -288
May14 140305 321.10 323.55 320.10 320.25 -1.20 46,017 96,413 +1,996
Jul14 140305 320.85 322.80 319.95 320.05 -0.95 4,845 27,452 +472
Sep14 140305 321.35 322.20 319.80 319.95 -0.90 1,084 6,621 +92
Dec14 140305 320.40 320.40 319.55 319.80 -0.80 418 4,259 +94
Total Volume and Open Interest 53,649 146,329 +2,357
DJIA Index(CBOT)
Mar14 140305 16365 16404 16335 16355 -26 101 13,427 +24
Jun14 140305 16280 16286 16275 16286 -27 0 14 +0
Sep14 140305 16217 16244 16217 16217 -27      
Dec14 140305 16148 16175 16148 16148 -27      
Total Volume and Open Interest 101 13,441 +24
E-mini DJIA Index(CBOT)
Mar14 140305 16379 16405 16330 16355 -26 251,619 125,160 +235
Jun14 140305 16313 16349 16263 16286 -27 868 2,149 +464
Sep14 140305 16220 16220 16217 16217 -27 4 27 +3
Dec14 140305 16148 16148 16148 16148 -27 0 8 +0
Total Volume and Open Interest 252,491 127,344 +702
S & P 500(CME)
Mar14 140305 1869.40 1875.50 1868.00 1872.40 +0.80 12,765 210,136 +3,353
Jun14 140305 1864.80 1867.60 1862.50 1865.30 +0.70 815 6,120 +218
Sep14 140305 1858.40 1860.80 1855.80 1858.40 +0.60 14 1,664 +9
Dec14 140305 1851.20 1853.40 1848.40 1851.20 +0.80 0 100 +0
Total Volume and Open Interest 13,594 218,020 +3,580
S & P 500 E-Mini(Globex)
Mar14 140305 1870.75 1875.50 1867.75 1872.50 +1.00 2,376,689 3,165,575 +55,131
Jun14 140305 1863.50 1868.25 1860.75 1865.25 +0.75 31,822 109,259 +13,816
Total Volume and Open Interest 2,408,895 3,277,612 +68,961
NASDAQ 100(CME)
Mar14 140305 3716.30 3733.00 3712.80 3728.30 +11.50 799 15,529 -446
Jun14 140305 3721.30 3725.00 3710.00 3721.30 +11.30 11 541 -11
Sep14 140305 3714.80 3714.80 3703.50 3714.80 +11.30      
Total Volume and Open Interest 810 16,070 -457
NASDAQ 100 E-Mini(Globex)
Mar14 140305 3718.50 3732.50 3712.50 3728.30 +11.50 376,912 460,656 -7,203
Jun14 140305 3709.50 3725.30 3706.00 3721.30 +11.30 4,579 11,366 +3,148
Total Volume and Open Interest 381,494 472,103 -4,055
S & P Midcap 400(CME)
Mar14 140305 1387.50 1388.00 1384.20 1384.20 -4.70 0 1,249 +0
Jun14 140305 1381.10 1385.80 1381.10 1381.10 -4.70      
Sep14 140305 1379.10 1383.80 1379.10 1379.10 -4.70      
Total Volume and Open Interest 0 1,249 +0
Volatility Index(CBOE)
Mar14 140305 15.10 15.40 14.95 15.15 +0.05 112,232 152,196 -3,994
Apr14 140305 15.60 15.90 15.50 15.60 unch 65,934 77,866 +1,601
May14 140305 16.35 16.57 16.25 16.35 unch 29,487 46,838 +52
Jun14 140305 16.95 17.10 16.83 16.90 -0.05 17,442 29,630 +522
Total Volume and Open Interest 251,730 370,403 -853
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140305 14955 14995 14885 14900 -85 24,541 67,051 -292
Jun14 140305 14965 15000 14885 14910 -85 421 1,122 +106
Total Volume and Open Interest 24,962 68,173 -186
Nikkei 225(SGX)
Mar14 140305 14815 14995 14775 14890 +75 119,233 268,484 +3,508
Jun14 140305 14770 14910 14710 14815 +90 1,499 8,712 +15
Sep14 140305 14785 14785 14785 14785 +70 600 1,605 +600
Total Volume and Open Interest 121,495 323,647 +4,273
CAC 40(EURONEXT)
Mar14 140305 4384.0 4402.5 4376.5 4389.5 -6.0 183,541 326,091 +2,062
Apr14 140305 4376.5 4393.5 4370.0 4381.5 -6.0 1,165 291 +25
May14 140305 4322.5 4322.5 4322.5 4322.5 -6.0      
Total Volume and Open Interest 184,784 327,204 +2,193
Hang Seng Index(HKFE)
Mar14 140305 22767 22813 22429 22532 -97 60,654 94,373 -3,490
Apr14 140305 22776 22801 22433 22525 -99 553 1,016 +388
Total Volume and Open Interest 61,496 99,883 -3,046
DAX(EUREX)
Mar14 140305 9557.0 9600.0 9524.5 9537.0 -51.0 171,908 139,003 -14,433
Jun14 140305 9577.5 9620.0 9553.0 9557.0 -51.0 1,837 12,414 +1,245
Sep14 140305 9586.5 9606.0 9566.0 9566.0 -50.5 50 431 -12
Total Volume and Open Interest 173,795 151,848 -13,200
FT-SE 100(EURONEXT)
Mar14 140305 6790.00 6800.00 6745.00 6750.00 -45.00 155,433 668,607 +9,655
Jun14 140305 6739.00 6739.00 6693.00 6696.00 -45.00 1,032 12,117 +294
Sep14 140305 6683.50 6683.50 6647.00 6647.00 -44.00 0 357 +0
Total Volume and Open Interest 156,465 681,121 +9,949
SPI 200(SFE)
Mar14 140305 5425.0 5455.0 5411.0 5453.0 +48.0 36,763 262,019 +7,231
Jun14 140305 5420.0 5456.0 5420.0 5456.0 +48.0 340 4,073 +311
Sep14 140305 5412.0 5412.0 5412.0 5412.0 +48.0 16 1,254 +0
Total Volume and Open Interest 37,184 269,852 +7,564
FTSE MIB(ISE)
Mar14 140305 20425.00 20810.00 20405.00 20770.00 +310.00 38,256 65,186 -2,265
Jun14 140305 20145.00 20525.00 20140.00 20495.00 +307.00 190 815 +56
Sep14 140305 20413.00 20413.00 20413.00 20413.00 +297.00 0 20 +0
Total Volume and Open Interest 38,446 66,021 -2,209
KOSPI 200(KFE)
Mar14 140305 257.45 257.50 257.10 257.10 +1.25 124,650 117,772 -3,505
Jun14 140305 257.70 260.00 257.45 258.75 +1.75 361 4,517 +277
Sep14 140305 259.90 260.35 259.90 260.35 +2.20 0 570 +0
Total Volume and Open Interest 125,011 123,260 -3,228
GSCI(CME)
Mar14 140305 654.00 654.00 648.50 648.50 -7.50 1,091 8,868 -838
Apr14 140305 651.00 651.00 646.00 646.00 -6.85 58 457 +52
May14 140305 643.50 650.10 643.50 643.50 -6.50      
Total Volume and Open Interest 1,149 9,325 -786
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!!!