Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 06, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140306 1421.75 1438.25 1418.75 1437.50 +17.50 4,703 5,713 -1,994
May14 140306 1423.00 1440.00 1416.75 1438.00 +17.50 80,605 333,276 -3,449
Jul14 140306 1396.25 1413.25 1391.00 1409.50 +14.25 37,136 133,003 +732
Aug14 140306 1347.00 1362.25 1342.00 1358.25 +12.25 1,920 10,320 +113
Sep14 140306 1244.50 1255.25 1242.00 1251.25 +6.50 742 7,137 +119
Nov14 140306 1180.00 1188.75 1177.00 1186.00 +6.25 21,784 145,968 -252
Jan15 140306 1183.75 1192.75 1183.00 1189.75 +6.00 402 13,864 -4
Mar15 140306 1190.00 1195.25 1186.75 1192.75 +6.00 342 5,380 +94
May15 140306 1187.75 1197.25 1187.25 1195.00 +6.00 95 2,551 +54
Jul15 140306 1192.25 1200.00 1192.25 1198.00 +5.25 169 3,620 +113
Aug15 140306 1179.50 1179.50 1174.25 1179.50 +5.25 0 8 +0
Sep15 140306 1148.00 1148.00 1143.00 1148.00 +5.00 0 7 +0
Nov15 140306 1130.00 1140.00 1130.00 1137.50 +4.50 203 7,113 +117
Jan16 140306 1137.25 1137.25 1133.00 1137.25 +4.25 2 24 +0
Total Volume and Open Interest 148,109 668,094 -4,353
Soybean Meal(CBOT)
Mar14 140306 459.00 463.00 457.70 458.40 +0.70 2,948 3,900 -1,997
May14 140306 449.60 455.10 448.90 450.90 +1.30 37,829 168,711 +1,462
Jul14 140306 438.50 443.20 437.70 439.60 +0.80 12,757 55,654 +1,636
Aug14 140306 421.10 423.60 419.70 421.50 +0.40 1,075 10,403 +128
Sep14 140306 395.00 398.00 394.30 396.00 +0.50 444 6,152 +49
Oct14 140306 363.90 366.60 361.50 363.50 -0.40 859 9,453 +69
Dec14 140306 360.00 362.90 357.70 359.90 unch 4,817 42,909 +518
Jan15 140306 359.40 361.80 357.30 358.80 unch 298 3,990 -53
Mar15 140306 359.00 362.80 357.40 359.30 +0.10 523 4,779 +119
May15 140306 359.10 363.70 358.00 359.20 -0.40 234 2,182 +46
Total Volume and Open Interest 61,991 310,250 +2,016
Soybean Oil(CBOT)
Mar14 140306 43.30 44.37 43.30 44.27 +1.09 1,395 2,016 -1,081
May14 140306 43.44 44.62 43.12 44.49 +1.09 57,232 153,586 +37
Jul14 140306 43.63 44.70 43.28 44.56 +1.02 16,814 70,054 +1,523
Aug14 140306 43.52 44.50 43.24 44.39 +0.92 1,633 8,521 -10
Sep14 140306 43.18 44.13 42.96 44.01 +0.83 1,139 8,938 -22
Oct14 140306 42.40 43.51 42.31 43.37 +0.76 1,309 8,070 +110
Dec14 140306 42.70 43.52 42.33 43.36 +0.72 8,600 41,318 +872
Jan15 140306 42.60 43.39 42.50 43.31 +0.65 1,060 3,511 +406
Mar15 140306 42.39 43.42 42.39 43.27 +0.58 454 2,895 +8
May15 140306 42.69 43.38 42.39 43.23 +0.54 223 1,305 -4
Total Volume and Open Interest 89,947 301,803 +1,842
Canola(WCE)
Mar14 140306 443.4 446.3 443.4 446.3 +2.7 59 15 -140
May14 140306 450.1 458.3 450.1 457.2 +5.5 13,393 91,952 -884
Jul14 140306 460.2 467.7 460.2 466.8 +5.5 5,682 49,370 +1,294
Nov14 140306 476.5 484.5 476.1 483.6 +5.7 7,555 67,040 +2,227
Jan15 140306 482.3 491.2 482.3 490.9 +5.6 687 10,354 +363
Total Volume and Open Interest 27,755 223,033 +2,960
Corn(CBOT)
Mar14 140306 474.25 487.25 473.75 485.75 +10.50 10,937 11,533 -5,879
May14 140306 480.25 492.50 478.50 491.00 +9.00 201,252 572,252 +11,283
Jul14 140306 484.75 496.25 483.00 495.25 +9.00 76,079 258,220 -661
Sep14 140306 481.50 491.00 479.75 490.50 +7.75 23,501 88,452 -1,934
Dec14 140306 482.00 490.00 480.50 489.25 +6.00 65,956 300,673 +8,157
Mar15 140306 487.50 495.75 487.25 494.25 +5.00 3,217 25,572 +784
May15 140306 493.00 500.00 493.00 499.25 +4.25 1,009 5,848 +50
Jul15 140306 495.25 502.00 495.25 501.25 +4.25 534 5,592 +93
Sep15 140306 480.00 484.50 480.00 484.50 +3.00 21 1,147 +10
Dec15 140306 476.25 483.75 476.25 482.25 +3.50 2,618 29,158 +604
Total Volume and Open Interest 385,236 1,300,945 +12,563
Wheat(CBOT)
Mar14 140306 632.50 643.50 631.00 641.50 +4.25 439 481 -347
May14 140306 641.25 649.00 636.25 646.00 +3.50 71,031 188,908 -4,805
Jul14 140306 644.50 652.75 640.00 649.50 +3.50 21,596 96,807 -396
Sep14 140306 652.00 660.25 647.50 657.00 +3.25 3,898 16,889 -172
Dec14 140306 662.75 671.75 659.50 668.75 +3.00 6,182 34,387 +718
Mar15 140306 673.00 678.00 666.50 675.25 +3.25 763 6,668 +477
Total Volume and Open Interest 104,317 346,522 -4,261
Wheat(KCBT)
Mar14 140306 707.00 710.75 703.25 706.25 +3.00 143 141 -141
May14 140306 708.50 716.50 704.25 713.25 +3.00 10,297 71,970 -449
Jul14 140306 700.25 708.50 698.00 705.75 +2.75 6,449 38,750 +206
Sep14 140306 705.75 713.50 704.00 711.25 +2.75 1,194 7,037 -54
Dec14 140306 716.50 724.75 715.25 722.00 +3.25 816 9,998 +74
Mar15 140306 718.50 725.50 718.50 725.50 +3.75 53 1,135 +22
Total Volume and Open Interest 18,971 129,587 -330
Wheat(MGE)
Mar14 140306 708.00 741.25 708.00 741.25 +39.75 21 161 -24
May14 140306 686.00 697.25 683.00 695.25 +6.50 4,669 26,578 +25
Jul14 140306 684.25 691.50 682.00 689.50 +3.25 2,808 14,914 +76
Sep14 140306 689.00 695.00 687.75 693.25 +2.25 1,203 8,620 +357
Dec14 140306 700.00 703.75 698.00 701.75 +1.50 663 7,898 -175
Total Volume and Open Interest 9,721 60,595 +320
Oats(CBOT)
Mar14 140306 521.75 532.25 515.00 515.00 -6.25 144 216 -139
May14 140306 470.75 483.25 465.50 466.25 -7.25 833 6,577 +60
Jul14 140306 397.75 408.25 396.00 396.00 -1.75 177 1,257 +21
Sep14 140306 352.00 353.00 346.75 350.75 +4.00 3 152 +0
Total Volume and Open Interest 1,263 9,673 -24
Rough Rice(CBOT)
Mar14 140306 15.20 15.21 15.19 15.21 +0.14 3 99 -13
May14 140306 15.24 15.41 15.22 15.28 +0.05 282 5,800 +15
Jul14 140306 15.30 15.42 15.30 15.32 +0.01 39 532 -2
Sep14 140306 14.05 14.08 14.05 14.08 +0.02 23 733 +2
Total Volume and Open Interest 361 7,399 +14
Live Cattle(CME)
Apr14 140306 143.825 144.000 142.785 143.150 -0.535 27,324 152,677 -3,434
Jun14 140306 135.800 135.950 135.000 135.485 -0.300 24,424 108,888 +4,330
Aug14 140306 133.235 133.400 132.735 133.150 -0.250 10,506 55,268 +2,693
Oct14 140306 136.685 136.900 136.200 136.685 -0.350 5,664 28,638 +137
Dec14 140306 138.000 138.250 137.650 138.035 -0.250 2,250 17,748 +595
Feb15 140306 138.500 138.700 138.250 138.700 -0.150 705 4,005 +219
Total Volume and Open Interest 71,222 369,479 +4,652
Feeder Cattle(CME)
Mar14 140306 171.750 172.000 171.235 171.400 -0.835 1,722 6,113 -460
Apr14 140306 173.900 173.900 172.785 172.800 -1.200 3,444 11,041 -416
May14 140306 174.600 174.600 173.250 173.450 -1.250 1,881 14,638 +198
Aug14 140306 176.300 176.300 175.150 175.435 -1.000 944 12,518 +12
Sep14 140306 175.600 175.600 174.750 175.035 -1.150 166 1,872 +53
Oct14 140306 174.985 175.285 174.400 174.550 -0.850 173 1,543 +54
Nov14 140306 174.350 174.350 173.600 173.650 -1.350 73 692 +31
Total Volume and Open Interest 8,425 48,565 -516
Lean Hogs(CME)
Apr14 140306 111.535 112.980 111.535 112.400 +1.670 25,819 95,093 -1,942
May14 140306 114.500 117.000 114.250 116.850 +1.150 1,196 3,676 +93
Jun14 140306 117.580 120.100 117.580 119.350 +1.600 21,151 59,775 +546
Jul14 140306 115.980 118.100 115.980 118.000 +1.670 6,664 22,579 +399
Aug14 140306 115.230 117.230 115.230 116.450 +0.800 14,355 35,208 +8
Oct14 140306 95.500 96.900 95.500 96.730 +0.750 10,513 32,120 +207
Dec14 140306 85.750 86.600 85.400 86.480 +0.680 8,945 24,864 +628
Feb15 140306 85.430 86.285 84.830 86.000 +0.150 1,725 8,218 +365
Total Volume and Open Interest 92,093 288,325 +481
Class III Milk(CME)
Mar14 140306 22.21 22.75 22.20 22.60 +0.40 234 4,979 +6
Apr14 140306 20.65 21.29 20.56 21.21 +0.67 464 4,162 +52
May14 140306 19.98 20.45 19.82 20.25 +0.34 291 3,525 -5
Jun14 140306 19.68 20.09 19.68 19.98 +0.28 239 3,133 +40
Jul14 140306 19.54 19.79 19.50 19.70 +0.20 142 2,058 +18
Total Volume and Open Interest 1,728 31,524 +248
Cocoa(ICE)
Mar14 140306 2946 2946 2938 2938 unch 4 256 -1
May14 140306 2967 2975 2952 2961 -9 11,423 110,388 -318
Jul14 140306 2974 2982 2960 2966 -11 4,145 40,517 +643
Sep14 140306 2979 2987 2967 2972 -10 1,494 19,896 +132
Dec14 140306 2977 2980 2961 2966 -9 353 21,753 +60
Mar15 140306 2972 2972 2954 2958 -8 490 14,183 +174
May15 140306 2966 2966 2954 2954 -5 115 3,212 -99
Total Volume and Open Interest 18,025 210,599 +591
Coffee "C"(ICE)
Mar14 140306 200.65 200.65 192.90 194.80 -5.85 65 284 -73
May14 140306 200.00 202.85 193.05 195.55 -6.85 19,604 85,408 -2,807
Jul14 140306 204.00 204.70 195.00 197.50 -6.85 5,031 32,290 +777
Sep14 140306 205.25 206.55 197.50 199.30 -6.85 3,332 16,226 +798
Dec14 140306 207.85 208.00 199.60 201.20 -6.85 2,009 13,743 +112
Mar15 140306 205.60 209.00 201.70 202.70 -6.70 531 5,829 +79
Total Volume and Open Interest 31,346 160,659 -970
Orange Juice(ICE)
Mar14 140306 155.50 156.30 155.50 156.30 +0.80 1 1,204 -1
May14 140306 155.20 156.85 155.20 156.50 +0.80 1,948 13,004 +667
Jul14 140306 156.50 156.70 156.20 156.40 +1.20 145 1,088 -3
Sep14 140306 157.40 157.95 157.20 157.70 +1.70 144 713 -8
Nov14 140306 157.80 157.80 157.80 157.80 +1.90 3 60 +3
Jan15 140306 159.30 159.30 159.30 159.30 +1.90 0 5 +0
Total Volume and Open Interest 2,241 16,074 +658
Sugar #11(ICE)
May14 140306 18.30 18.47 18.04 18.32 +0.09 63,538 377,918 -5,744
Jul14 140306 18.40 18.57 18.20 18.50 +0.14 28,712 180,209 -2,047
Oct14 140306 18.68 18.84 18.50 18.79 +0.15 21,464 104,850 +2,096
Mar15 140306 19.08 19.26 18.96 19.22 +0.14 11,985 72,271 +1,380
May15 140306 18.80 19.03 18.72 18.99 +0.17 1,279 13,651 +225
Jul15 140306 18.60 18.76 18.49 18.76 +0.21 497 11,746 +164
Oct15 140306 18.61 18.79 18.55 18.76 +0.20 75 13,934 +22
Mar16 140306 19.00 19.05 18.86 19.01 +0.16 5 8,310 -2
Total Volume and Open Interest 127,555 787,953 -3,906
London Cocoa(LCE)
Mar14 140306 1832 1836 1825 1829 -4 7,320 50,155 -2,177
May14 140306 1847 1852 1841 1845 -4 12,283 76,753 +1,683
Jul14 140306 1850 1852 1842 1845 -6 5,346 57,351 +684
Sep14 140306 1845 1853 1841 1845 -2 2,106 34,425 +330
Dec14 140306 1827 1834 1820 1825 -4 2,217 36,282 -218
Mar15 140306 1816 1821 1810 1815 -3 7,766 38,590 +37
May15 140306 1807 1813 1805 1808 -5 34 2,369 +0
Total Volume and Open Interest 37,072 296,086 +339
London Sugar(LCE)
May14 140306 488.00 490.00 479.00 485.70 +0.60 2,775 32,421 +486
Aug14 140306 494.90 497.00 487.00 494.40 +1.60 1,376 19,928 +9
Oct14 140306 500.90 503.00 493.40 501.10 +2.10 640 9,571 +163
Dec14 140306 505.50 508.50 498.90 506.90 +2.10 324 4,185 +56
Mar15 140306 511.50 514.10 505.60 513.00 +2.30 407 4,139 +44
Total Volume and Open Interest 5,532 72,803 +822
Cotton(ICE)
Mar14 140306 88.80 90.00 87.55 90.00 +2.10 7 57 -1
May14 140306 88.61 91.73 88.45 91.61 +3.00 10,013 102,093 +1,962
Jul14 140306 87.94 90.80 87.77 90.71 +2.85 2,747 32,940 -13
Oct14 140306 80.72 82.14 80.72 82.14 +1.05 3 29 -3
Dec14 140306 78.90 79.55 78.70 79.55 +0.66 1,505 27,659 +427
Mar15 140306 79.07 79.48 78.90 79.46 +0.32 95 1,262 -20
Total Volume and Open Interest 14,391 164,258 +2,358
Lumber(CME)
Mar14 140306 357.7 360.8 356.4 357.8 +1.3 208 645 -88
May14 140306 354.7 358.2 353.9 355.7 +0.2 257 3,480 -4
Jul14 140306 358.6 360.1 355.5 357.5 +1.5 19 348 +3
Sep14 140306 360.8 361.0 359.0 360.8 +0.9 1 86 +0
Total Volume and Open Interest 485 4,626 -89
Crude Oil(NYM)
Apr14 140306 101.04 102.08 100.13 101.56 +0.11 210,005 295,307 -9,106
May14 140306 100.50 101.48 99.70 101.02 +0.14 64,970 176,743 +422
Jun14 140306 99.64 100.61 98.93 100.14 +0.15 53,518 188,129 +2,774
Jul14 140306 98.69 99.61 98.15 99.20 +0.17 24,958 84,907 -333
Aug14 140306 97.78 98.70 97.31 98.23 +0.21 12,404 58,166 +1,045
Sep14 140306 96.75 97.60 96.38 97.27 +0.25 16,933 84,552 +1,296
Oct14 140306 95.74 96.57 95.74 96.31 +0.28 6,087 50,780 +257
Nov14 140306 94.96 95.42 94.59 95.40 +0.30 4,362 38,328 +268
Dec14 140306 93.97 94.90 93.60 94.51 +0.32 39,887 215,261 +253
Jan15 140306 93.06 93.52 92.90 93.52 +0.35 4,067 41,620 +286
Feb15 140306 92.21 92.57 92.00 92.56 +0.38 2,533 23,861 +445
Mar15 140306 91.18 91.99 90.88 91.69 +0.40 2,860 30,398 -520
Apr15 140306 90.94 90.94 90.94 90.94 +0.43 617 14,370 +95
May15 140306 89.85 90.50 89.85 90.30 +0.45 558 16,093 +227
Jun15 140306 89.27 89.99 88.98 89.74 +0.45 5,384 48,857 +304
Jul15 140306 88.65 89.10 88.65 89.10 +0.45 174 16,538 +88
Total Volume and Open Interest 467,847 1,687,807 -568
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140306 101.000 102.050 100.150 101.550 +0.100 5,703 2,305 -256
May14 140306 100.450 101.450 99.750 101.025 +0.150 328 461 +5
Jun14 140306 99.650 100.550 99.100 100.150 +0.150 94 507 +33
Jul14 140306 98.800 99.200 98.400 99.200 +0.175 36 358 +3
Aug14 140306 97.825 98.225 97.825 98.225 +0.200 40 320 -6
Sep14 140306 96.550 97.375 96.550 97.275 +0.250 25 140 -21
Oct14 140306 96.300 96.300 96.300 96.300 +0.275 2 280 +2
Nov14 140306 95.400 95.400 95.400 95.400 +0.300      
Dec14 140306 94.350 94.500 94.325 94.500 +0.300 1 116 +1
Total Volume and Open Interest 6,229 4,567 -239
Heating Oil(NYM)
Apr14 140306 298.70 299.96 296.37 298.30 -0.92 62,998 97,571 -1,260
May14 140306 294.81 296.26 293.19 294.99 -0.41 38,250 57,398 +3,655
Jun14 140306 293.15 294.61 291.82 293.48 -0.17 22,349 41,328 +2,670
Jul14 140306 291.70 293.90 291.11 292.79 -0.06 7,705 20,083 -71
Aug14 140306 291.80 293.28 290.97 292.34 +0.08 3,218 9,397 -349
Sep14 140306 290.57 292.93 290.43 291.96 +0.20 1,752 12,096 -150
Oct14 140306 290.15 292.52 290.15 291.56 +0.27 635 4,757 +141
Nov14 140306 289.88 292.24 289.76 291.20 +0.32 771 5,275 +190
Dec14 140306 289.70 291.93 289.09 290.82 +0.36 3,715 28,717 +605
Jan15 140306 289.84 291.28 289.61 290.24 +0.40 413 5,842 +116
Feb15 140306 288.17 288.85 287.63 288.85 +0.46 267 2,021 -66
Mar15 140306 286.69 287.04 285.79 287.04 +0.52 169 3,087 +21
Apr15 140306 284.68 285.14 284.24 285.14 +0.50 165 1,455 -9
May15 140306 283.48 283.48 283.48 283.48 +0.59 10 1,436 +0
Total Volume and Open Interest 142,486 302,763 +5,532
Gasoline(NYMEX)
Apr14 140306 293.81 295.54 292.66 294.55 +0.52 39,473 99,843 -455
May14 140306 292.63 294.45 291.76 293.62 +0.65 13,858 57,070 +70
Jun14 140306 289.60 291.46 288.92 290.77 +0.75 8,862 33,151 -392
Jul14 140306 286.25 288.01 285.65 287.43 +0.77 4,562 26,450 +89
Aug14 140306 282.83 283.91 281.95 283.68 +0.86 2,536 13,199 +325
Sep14 140306 278.76 279.53 277.66 279.33 +0.90 2,050 13,078 +117
Oct14 140306 263.25 264.29 262.63 264.26 +1.03 764 5,753 -81
Nov14 140306 259.52 260.23 258.64 260.23 +1.22 384 3,921 +14
Dec14 140306 255.69 257.55 255.57 257.55 +1.28 554 14,788 -23
Jan15 140306 256.43 256.43 256.43 256.43 +1.26 25 2,634 -13
Total Volume and Open Interest 73,075 271,215 -351
e-miNY RBOB Gasoline(NYM)
Apr14 140306 294.60 294.60 294.55 294.60 +0.60 0 1 +0
May14 140306 293.60 293.62 293.60 293.60 +0.60      
Jun14 140306 290.80 290.80 290.77 290.80 +0.80      
Jul14 140306 287.40 287.43 287.40 287.40 +0.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140306 4.566 4.695 4.506 4.662 +0.139 137,049 197,262 -9,749
May14 140306 4.524 4.632 4.463 4.603 +0.119 54,824 220,257 +3,548
Jun14 140306 4.542 4.651 4.486 4.622 +0.117 14,042 56,720 -764
Jul14 140306 4.581 4.682 4.528 4.653 +0.114 9,857 69,214 +770
Aug14 140306 4.556 4.660 4.521 4.641 +0.112 5,010 47,926 +608
Sep14 140306 4.503 4.623 4.489 4.604 +0.108 3,814 42,397 +108
Oct14 140306 4.551 4.638 4.491 4.611 +0.106 17,554 130,462 +56
Nov14 140306 4.556 4.666 4.545 4.648 +0.102 3,686 43,379 -163
Dec14 140306 4.701 4.770 4.646 4.752 +0.100 2,739 68,312 +178
Jan15 140306 4.738 4.851 4.729 4.833 +0.099 5,853 57,183 +336
Feb15 140306 4.678 4.779 4.678 4.779 +0.095 676 25,637 +69
Mar15 140306 4.566 4.661 4.561 4.650 +0.084 4,053 47,603 -713
Apr15 140306 4.040 4.087 4.035 4.081 +0.050 3,121 50,790 -382
May15 140306 3.971 4.036 3.964 4.036 +0.048 136 15,227 +21
Jun15 140306 3.979 4.048 3.979 4.048 +0.048 19 14,783 -3
Jul15 140306 4.065 4.067 4.065 4.067 +0.048 19 7,171 +4
Total Volume and Open Interest 262,811 1,190,626 -5,816
Brent Crude Oil(ICE)
Apr14 140306 107.66 108.54 107.37 108.10 +0.34 218,495 187,108 -14,310
May14 140306 107.12 107.97 106.86 107.57 +0.28 126,480 303,508 +7,355
Jun14 140306 106.86 107.63 106.51 107.24 +0.28 121,982 193,198 +614
Jul14 140306 106.49 107.20 106.14 106.85 +0.27 39,902 80,103 -1,978
Aug14 140306 106.03 106.74 105.71 106.37 +0.25 22,673 70,108 +3,271
Sep14 140306 105.34 106.17 105.11 105.80 +0.25 21,255 77,648 +430
Oct14 140306 104.86 105.62 104.60 105.28 +0.26 12,568 43,839 -179
Nov14 140306 104.38 105.13 104.13 104.80 +0.28 9,922 31,345 +1,179
Dec14 140306 103.92 104.71 103.65 104.34 +0.29 63,923 165,262 -338
Jan15 140306 103.54 103.95 103.54 103.95 +0.29 3,903 34,298 +312
Feb15 140306 103.57 103.57 103.57 103.57 +0.30 1,343 23,218 -4
Mar15 140306 103.17 103.17 103.17 103.17 +0.30 2,451 27,518 -194
Apr15 140306 102.77 102.77 102.77 102.77 +0.30 616 12,261 +18
May15 140306 102.33 102.33 102.33 102.33 +0.30 257 11,643 +75
Total Volume and Open Interest 676,901 1,564,830 -375
Gas Oil(ICE)
Mar14 140306 906.75 911.00 902.75 904.75 -7.00 46,328 53,115 -14,922
Apr14 140306 907.75 909.00 900.75 902.75 -7.25 102,355 129,924 -1,818
May14 140306 902.50 906.25 898.75 900.50 -7.25 34,432 62,282 +4,101
Jun14 140306 899.75 904.00 896.50 898.25 -7.00 39,069 81,392 +825
Jul14 140306 898.25 902.50 895.50 897.25 -6.25 9,150 29,049 +60
Aug14 140306 896.50 899.50 894.25 896.25 -6.00 3,038 24,112 +580
Sep14 140306 895.00 899.00 893.00 895.00 -5.50 4,857 25,945 -235
Oct14 140306 893.25 896.00 891.50 893.25 -5.25 2,288 15,437 -39
Nov14 140306 891.25 894.00 890.00 891.25 -5.25 1,431 17,052 +202
Dec14 140306 889.75 894.75 887.00 889.50 -5.00 14,235 61,441 -46
Total Volume and Open Interest 257,700 509,946 -11,192
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140306 2.280 2.366 2.280 2.346 +0.052 213 1,597 +1
May14 140306 2.215 2.280 2.215 2.260 +0.036 153 1,271 +28
Jun14 140306 2.160 2.215 2.160 2.191 +0.036 83 807 +1
Jul14 140306 2.095 2.150 2.095 2.128 +0.029 102 526 +9
Aug14 140306 2.060 2.084 2.051 2.063 +0.027 32 305 +26
Sep14 140306 2.000 2.002 1.998 1.998 +0.025 2 264 +1
Oct14 140306 1.950 1.973 1.947 1.947 +0.020 0 213 +0
Total Volume and Open Interest 652 5,733 +47
WTI Crude Oil(ICE)
Apr14 140306 100.99 102.07 100.16 101.56 +0.11 38,915 72,890 +114
May14 140306 100.44 101.43 99.72 101.02 +0.14 14,315 43,410 +1,653
Jun14 140306 99.64 100.55 98.98 100.14 +0.15 22,941 96,196 +828
Jul14 140306 98.83 99.31 98.30 99.20 +0.17 4,530 16,894 +168
Aug14 140306 97.76 98.23 97.34 98.23 +0.21 2,407 14,124 +421
Sep14 140306 96.79 97.56 96.40 97.27 +0.25 3,760 36,010 +712
Oct14 140306 95.93 96.31 95.44 96.31 +0.28 1,562 7,993 +392
Nov14 140306 94.97 95.40 94.53 95.40 +0.30 3,594 11,758 +607
Dec14 140306 94.07 94.93 93.64 94.51 +0.32 15,713 101,641 -1,407
Jan15 140306 93.52 93.52 93.52 93.52 +0.35 2,961 8,272 +313
Feb15 140306 92.40 92.56 92.40 92.56 +0.38 483 2,371 +32
Mar15 140306 91.50 91.69 91.50 91.69 +0.40 206 11,458 +6
Apr15 140306 90.80 90.94 90.80 90.94 +0.43 95 772 +17
May15 140306 90.30 90.30 90.30 90.30 +0.45 66 1,084 +12
Jun15 140306 89.19 89.74 89.09 89.74 +0.45 357 25,019 +118
Jul15 140306 89.10 89.10 89.10 89.10 +0.45 61 918 +0
Total Volume and Open Interest 116,485 577,087 +5,051
US Dollar Index(ICE)
Mar14 140306 80.120 80.210 79.590 79.665 -0.452 15,659 47,239 -1,441
Jun14 140306 80.260 80.350 79.745 79.808 -0.457 1,332 5,217 +362
Sep14 140306 80.430 80.430 79.910 79.978 -0.457 5 42 +4
Total Volume and Open Interest 16,996 52,552 -1,075
Australian Dollar(CME)
Mar14 140306 89.75 91.08 89.67 90.90 +1.14 72,067 101,410 -1,537
Jun14 140306 89.16 90.52 89.14 90.34 +1.13 2,007 4,363 +920
Sep14 140306 89.79 89.79 88.67 89.79 +1.12 0 10 +0
Total Volume and Open Interest 74,074 105,792 -617
British Pound(CME)
Mar14 140306 167.19 167.77 166.84 167.38 +0.25 83,676 226,159 -5,715
Jun14 140306 167.07 167.65 166.75 167.27 +0.25 6,468 27,718 +3,902
Sep14 140306 166.70 167.14 166.70 167.14 +0.25 6 111 +4
Total Volume and Open Interest 90,150 254,057 -1,809
Canadian Dollar(CME)
Mar14 140306 90.61 91.26 90.50 91.02 +0.44 47,178 133,079 +1,285
Jun14 140306 90.43 91.06 90.32 90.83 +0.44 3,031 9,931 +570
Sep14 140306 90.12 90.85 90.12 90.63 +0.44 52 2,175 +42
Dec14 140306 89.97 90.70 89.95 90.43 +0.43 45 1,343 +19
Total Volume and Open Interest 50,309 147,033 +1,919
Japanese Yen(CME)
Mar14 140306 97.71 97.74 96.92 97.05 -0.69 137,063 198,948 +2,851
Jun14 140306 97.74 97.79 96.57 97.09 -0.70 3,496 6,967 +805
Sep14 140306 97.51 97.84 97.08 97.15 -0.69 4 57 +0
Total Volume and Open Interest 140,563 206,084 +3,656
Swiss Franc(CME)
Mar14 140306 112.75 113.71 112.48 113.59 +0.93 32,850 57,918 -3,368
Jun14 140306 112.76 113.77 112.57 113.68 +0.93 2,283 2,445 +813
Sep14 140306 112.66 113.78 112.66 113.78 +0.93 3 24 -3
Total Volume and Open Interest 35,136 60,532 -2,558
EuroFX(CME)
Mar14 140306 137.36 138.73 137.11 138.61 +1.30 154,171 275,889 +1,174
Jun14 140306 137.34 138.72 137.22 138.61 +1.29 7,259 22,441 +372
Sep14 140306 137.50 138.65 137.17 138.61 +1.28 624 5,785 +558
Total Volume and Open Interest 162,054 304,563 +2,104
Mexican Peso(CME)
Mar14 140306 754.25 761.50 754.25 759.50 +4.75 29,151 82,793 -1,276
Apr14 140306 758.00 758.00 753.25 758.00 +4.75      
Total Volume and Open Interest 30,131 126,887 -1,378
Brazilian Real(CME)
Apr14 140306 429.15 431.25 427.45 428.55 +0.70 2 4,615 -2
May14 140306 425.30 427.70 424.60 425.30 +0.70 2 25 +2
Jun14 140306 423.50 424.40 421.20 421.85 +0.55 3 7,325 +0
Jul14 140306 418.50 418.50 418.05 418.50 +0.45      
Total Volume and Open Interest 7 18,463 +0
30-Year T-Bonds(CBOT)
Mar14 140306 133~270 133~290 133~060 133~090 -0~200 32,457 44,651 -17,215
Jun14 140306 132~100 132~130 131~210 131~240 -0~200 306,675 673,617 -2,059
Sep14 140306 130~180 131~040 130~160 130~160 -0~200 0 8 +0
Total Volume and Open Interest 339,132 718,276 -19,274
10-Year T-Notes(CBOT)
Mar14 140306 125~285 125~300 125~155 125~195 -0~105 77,379 82,726 -20,787
Jun14 140306 124~085 124~105 123~285 124~005 -0~100 1,297,735 2,324,556 +22,735
Sep14 140306 123~165 123~265 123~165 123~165 -0~100      
Total Volume and Open Interest 1,375,114 2,407,282 +1,948
5-Year T-Notes(CBOT)
Mar14 140306 120~252 120~252 120~186 120~206 -0~044 91,806 101,512 -34,213
Jun14 140306 119~224 119~234 119~160 119~184 -0~050 676,881 1,883,776 +19,984
Sep14 140306 119~184 119~234 119~184 119~184 -0~050      
Total Volume and Open Interest 768,687 1,985,288 -14,229
2 Year T-Notes(CBOT)
Mar14 140306 110~050 110~052 110~036 110~040 -0~012 27,545 45,494 -11,215
Jun14 140306 109~294 109~296 109~280 109~282 -0~012 134,843 858,060 +8,713
Sep14 140306 109~280 109~292 109~280 109~280 -0~012      
Total Volume and Open Interest 162,388 903,554 -2,502
Eurodollars(CME)
Mar14 140306 99.762 99.765 99.762 99.765 unch 81,945 722,984 +2,391
Jun14 140306 99.750 99.755 99.745 99.750 unch 154,104 649,672 +9,343
Sep14 140306 99.730 99.730 99.725 99.725 -0.005 118,234 748,876 +7,149
Dec14 140306 99.675 99.680 99.670 99.670 -0.010 110,303 740,766 +6,634
Mar15 140306 99.580 99.585 99.560 99.570 -0.015 122,954 781,959 +6,629
Jun15 140306 99.440 99.440 99.410 99.420 -0.020 157,145 909,130 +12,662
Sep15 140306 99.255 99.255 99.225 99.235 -0.025 173,549 991,271 +12,138
Dec15 140306 99.025 99.030 98.990 99.005 -0.030 224,976 1,266,826 +11,389
Mar16 140306 98.775 98.775 98.735 98.745 -0.035 177,589 857,238 +13,706
Jun16 140306 98.510 98.515 98.470 98.480 -0.040 136,624 573,461 +4,800
Sep16 140306 98.240 98.245 98.200 98.210 -0.045 106,708 436,923 +3,378
Dec16 140306 97.970 97.980 97.925 97.935 -0.050 127,662 465,588 +3,537
Mar17 140306 97.725 97.730 97.675 97.685 -0.055 86,032 361,410 +6,007
Jun17 140306 97.485 97.490 97.430 97.440 -0.055 43,697 213,142 +889
Sep17 140306 97.265 97.270 97.210 97.220 -0.055 33,530 157,840 +560
Dec17 140306 97.050 97.060 96.995 97.005 -0.055 33,227 177,674 -1,233
Mar18 140306 96.855 96.865 96.800 96.810 -0.060 23,538 143,838 -156
Jun18 140306 96.675 96.680 96.615 96.625 -0.060 19,487 93,035 +1,728
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140306 143~26 143~28 142~23 142~29 -0~31 20,300 40,237 -11,008
Jun14 140306 142~09 142~16 141~07 141~13 -0~31 90,735 465,162 -6,875
Sep14 140306 141~13 142~12 141~13 141~13 -0~31      
Total Volume and Open Interest 111,035 505,399 -17,883
30 Day Federal Funds(CBOT)
Mar14 140306 99.925 99.925 99.923 99.925 unch 2,192 45,757 +43
Apr14 140306 99.920 99.925 99.920 99.925 unch 1,379 23,901 +419
May14 140306 99.920 99.920 99.915 99.920 unch 1,158 17,731 +658
Jun14 140306 99.915 99.920 99.915 99.920 unch 289 17,255 -145
Jul14 140306 99.915 99.915 99.910 99.915 unch 246 18,669 -45
Aug14 140306 99.905 99.910 99.905 99.905 -0.005 365 16,768 +157
Total Volume and Open Interest 21,094 295,231 +2,757
3-Mth Euro-Yen(CME)
Mar14 140306 99.800 99.800 99.800 99.800 unch      
Jun14 140306 99.805 99.805 99.805 99.805 unch      
Sep14 140306 99.810 99.810 99.810 99.810 unch      
Dec14 140306 99.805 99.805 99.805 99.805 unch      
Mar15 140306 99.805 99.805 99.805 99.805 unch      
Jun15 140306 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140306 99.795 99.795 99.795 99.795 unch      
Dec15 140306 99.780 99.780 99.780 99.780 unch      
Mar16 140306 99.640 99.640 99.640 99.640 unch      
Jun16 140306 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140306 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140306 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140306 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140306 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140306 99.81 99.81 99.81 99.81 unch      
Jun15 140306 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140306 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140306 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 140306 145.09 145.22 145.04 145.12 +0.03 3,834 18,646 -733
Jun14 140306 144.76 144.88 144.74 144.79 +0.03 2,806 3,495 +1,886
Sep14 140306 144.22 144.22 144.22 144.22 +0.03      
Total Volume and Open Interest 6,640 22,141 +1,153
Euro-Bund(EUREX)
Mar14 140306 144.59 144.61 144.39 144.47 -0.23 1,414,561 374,142 -370,258
Jun14 140306 142.67 142.68 141.93 142.18 -0.59 887,494 867,669 +369,453
Sep14 140306 141.39 141.39 140.90 141.05 -0.69 0 3 +0
Total Volume and Open Interest 2,302,055 1,241,814 -805
Euro-Bobl(EUREX)
Mar14 140306 126.94 126.96 126.82 126.82 -0.17 1,198,557 279,725 -344,010
Jun14 140306 125.30 125.30 124.85 125.01 -0.31 863,223 769,865 +359,871
Sep14 140306 121.73 125.01 121.73 125.01 -0.31      
Total Volume and Open Interest 2,061,780 1,049,590 +15,861
3-Mth Euribor(EUREX)
Mar14 140306 99.735 99.735 99.700 99.700 -0.030 5 2,431 -202
Jun14 140306 99.755 99.755 99.715 99.715 -0.035 0 1,369 +0
Sep14 140306 99.720 99.720 99.710 99.710 -0.040 0 4,892 +0
Total Volume and Open Interest 5 29,751 -202
Long Gilt(LIFFE)
Mar14 140306 110~04 110~06 109~22 109~27 -0~16 22,431 58,027 -4,300
Jun14 140306 109~12 109~12 108~23 108~28 -0~17 177,275 364,949 +2,936
Total Volume and Open Interest 199,706 422,976 -1,364
3-Mth Short Sterling(LIFFE)
Mar14 140306 99.48 99.48 99.47 99.47 unch 8,132 270,048 -712
Jun14 140306 99.44 99.45 99.44 99.44 unch 27,857 394,002 -6,374
Sep14 140306 99.37 99.38 99.36 99.38 +0.00 31,471 436,188 -1,238
Dec14 140306 99.24 99.26 99.23 99.24 unch 59,010 330,374 -4,329
Mar15 140306 99.07 99.09 99.05 99.07 -0.01 71,654 279,565 +862
Jun15 140306 98.88 98.89 98.86 98.86 -0.02 53,179 223,210 +1,010
Total Volume and Open Interest 495,454 3,076,982 -13,378
3-Mth Euribor(LIFFE)
Mar14 140306 99.735 99.740 99.695 99.700 -0.030 114,405 506,967 -5,450
Jun14 140306 99.750 99.755 99.710 99.715 -0.035 90,078 470,226 +5,846
Sep14 140306 99.745 99.750 99.705 99.710 -0.040 90,182 373,992 +1,919
Total Volume and Open Interest 751,097 3,794,748 -17,235
3-Mth Aus T-Bills(SFE)
Mar14 140306 97.37 97.38 97.36 97.37 -0.01 21,088 98,350 -812
Jun14 140306 97.39 97.40 97.37 97.38 -0.01 40,261 165,827 +6,083
Sep14 140306 97.36 97.37 97.33 97.34 -0.02 34,510 167,235 +6,387
Dec14 140306 97.27 97.30 97.24 97.25 -0.03 47,069 143,304 +6,900
Mar15 140306 97.16 97.18 97.11 97.12 -0.04 25,841 116,403 +2,219
Jun15 140306 97.01 97.02 96.94 96.95 -0.06 11,964 79,125 +784
Sep15 140306 96.84 96.85 96.77 96.79 -0.05 4,404 38,954 -438
Dec15 140306 96.68 96.69 96.61 96.63 -0.05 2,974 25,571 -2,172
Mar16 140306 96.52 96.53 96.48 96.48 -0.05 1,081 2,666 +397
Jun16 140306 96.31 96.32 96.31 96.32 -0.05 106 1,088 -10
Total Volume and Open Interest 189,512 839,552 +19,552
10-Year Aus T-Bonds(SFE)
Mar14 140306 95.99 96.01 95.95 95.96 -0.04 113,377 557,748 -5,688
Jun14 140306 95.93 95.94 95.89 95.89 -0.05 3,223 5,062 +2,166
Total Volume and Open Interest 116,600 562,810 -3,522
3-Year Aus T-Bonds(SFE)
Mar14 140306 97.07 97.10 97.02 97.03 -0.05 243,422 700,461 -24,852
Jun14 140306 97.07 97.10 97.01 97.01 -0.06 2,789 5,190 +2,783
Total Volume and Open Interest 246,211 705,651 -22,069
Gold(CMX)
Apr14 140306 1337.0 1353.9 1331.3 1351.8 +11.5 135,598 221,349 -8,093
Jun14 140306 1337.3 1354.1 1331.8 1352.1 +11.5 7,674 69,924 +4,473
Aug14 140306 1337.8 1353.0 1333.0 1352.4 +11.5 1,091 19,183 +174
Oct14 140306 1337.4 1354.0 1336.6 1352.8 +11.5 16 7,715 +0
Dec14 140306 1338.5 1353.4 1333.3 1353.4 +11.6 1,153 23,649 -94
Feb15 140306 1354.2 1354.2 1354.2 1354.2 +11.6 3 3,358 +2
Apr15 140306 1344.5 1355.0 1344.5 1355.0 +11.6 10 4,568 +8
Jun15 140306 1356.0 1356.0 1356.0 1356.0 +11.7 47 7,998 +17
Aug15 140306 1357.2 1357.2 1357.2 1357.2 +11.7 63 4,687 +35
Oct15 140306 1358.6 1358.6 1358.6 1358.6 +11.8 25 130 +0
Dec15 140306 1360.4 1360.4 1360.4 1360.4 +11.9 273 11,886 +180
Total Volume and Open Interest 147,412 393,266 -2,035
Silver(CMX)
Mar14 140306 2122.5 2159.5 2118.5 2154.2 +30.3 933 745 -382
May14 140306 2120.0 2165.0 2110.5 2157.4 +30.3 43,764 85,539 -466
Jul14 140306 2128.0 2168.0 2115.0 2160.6 +30.3 1,111 12,563 -482
Sep14 140306 2142.0 2166.0 2142.0 2163.3 +30.2 866 4,374 -228
Dec14 140306 2127.5 2173.5 2127.5 2167.0 +30.2 792 12,734 +373
Mar15 140306 2170.4 2170.4 2170.4 2170.4 +30.2 31 1,562 +27
May15 140306 2172.7 2172.7 2172.7 2172.7 +30.2 22 908 +21
Total Volume and Open Interest 47,903 133,550 -1,110
Platinum(NYMEX)
Apr14 140306 1481.0 1488.5 1474.1 1486.8 +10.2 13,423 56,779 +533
Jul14 140306 1480.1 1488.8 1475.2 1487.8 +10.1 1,011 8,525 +530
Oct14 140306 1480.5 1489.2 1480.5 1489.2 +10.1 1 843 +0
Jan15 140306 1491.0 1491.0 1491.0 1491.0 +10.1 0 11 +0
Total Volume and Open Interest 14,435 66,158 +1,063
Palladium(NYMEX)
Mar14 140306 773.00 782.00 773.00 780.95 +8.30 70 118 -654
Jun14 140306 117.24 129.64 115.64 125.79 +8.30 11,771 37,920 +1,982
Sep14 140306 128.84 128.84 121.69 126.84 +8.55 20 2,150 +3
Total Volume and Open Interest 11,864 40,300 +1,328
Copper(CMX)
Mar14 140306 324.65 327.80 324.65 327.55 +2.25 747 4,186 -371
May14 140306 320.15 321.90 319.40 321.80 +1.55 51,127 96,063 -350
Jul14 140306 319.90 321.55 319.20 321.50 +1.45 4,214 27,098 -354
Sep14 140306 320.25 321.45 319.30 321.35 +1.40 706 6,594 -27
Dec14 140306 321.00 321.40 320.70 321.35 +1.55 446 4,418 +159
Total Volume and Open Interest 57,635 145,295 -1,034
DJIA Index(CBOT)
Mar14 140306 16370 16433 16368 16415 +60 260 13,343 -84
Jun14 140306 16353 16355 16343 16343 +57 1 15 +1
Sep14 140306 16274 16274 16217 16274 +57      
Dec14 140306 16205 16205 16148 16205 +57      
Total Volume and Open Interest 261 13,358 -83
E-mini DJIA Index(CBOT)
Mar14 140306 16366 16439 16344 16415 +60 185,836 128,660 +3,500
Jun14 140306 16279 16366 16279 16343 +57 2,013 3,790 +1,641
Sep14 140306 16240 16290 16240 16274 +57 4 31 +4
Dec14 140306 16227 16227 16205 16205 +57 0 8 +0
Total Volume and Open Interest 187,853 132,489 +5,145
S & P 500(CME)
Mar14 140306 1871.40 1880.80 1871.40 1876.30 +3.90 9,221 212,312 +2,176
Jun14 140306 1870.00 1873.30 1867.90 1869.10 +3.80 29 6,081 -39
Sep14 140306 1861.40 1866.40 1861.00 1862.10 +3.70 0 1,664 +0
Dec14 140306 1854.90 1859.20 1851.20 1854.90 +3.70 0 100 +0
Total Volume and Open Interest 9,250 220,157 +2,137
S & P 500 E-Mini(Globex)
Mar14 140306 1873.75 1881.00 1871.00 1876.25 +3.75 1,750,397 3,183,505 +17,930
Jun14 140306 1866.00 1874.00 1864.25 1869.00 +3.75 18,028 114,771 +5,512
Total Volume and Open Interest 1,768,546 3,301,075 +23,463
NASDAQ 100(CME)
Mar14 140306 3732.50 3738.00 3710.00 3722.00 -6.30 926 15,705 +176
Jun14 140306 3715.00 3721.30 3710.00 3715.00 -6.30 5 541 +0
Sep14 140306 3708.50 3714.80 3708.50 3708.50 -6.30      
Total Volume and Open Interest 931 16,246 +176
NASDAQ 100 E-Mini(Globex)
Mar14 140306 3731.50 3737.30 3709.30 3722.00 -6.30 263,175 463,349 +2,693
Jun14 140306 3722.50 3730.00 3702.80 3715.00 -6.30 1,459 11,646 +280
Total Volume and Open Interest 264,640 475,074 +2,971
S & P Midcap 400(CME)
Mar14 140306 1386.50 1386.50 1384.20 1386.50 +2.30 0 1,249 +0
Jun14 140306 1384.00 1384.00 1381.10 1384.00 +2.90      
Sep14 140306 1382.00 1382.00 1379.10 1382.00 +2.90      
Total Volume and Open Interest 0 1,249 +0
Volatility Index(CBOE)
Mar14 140306 15.13 15.25 14.90 15.05 -0.10 81,113 141,291 -10,905
Apr14 140306 15.60 15.80 15.45 15.55 -0.05 60,591 78,766 +900
May14 140306 16.30 16.50 16.15 16.25 -0.10 24,539 47,588 +750
Jun14 140306 16.90 17.05 16.75 16.85 -0.05 13,196 28,978 -652
Total Volume and Open Interest 200,437 359,243 -11,160
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140306 14905 15340 14870 15300 +400 16,621 65,989 -1,062
Jun14 140306 14920 15350 14880 15305 +395 868 1,697 +575
Total Volume and Open Interest 17,489 67,686 -487
Nikkei 225(SGX)
Mar14 140306 14905 15215 14865 15115 +225 106,729 266,493 -1,991
Jun14 140306 14825 15130 14790 15035 +220 410 8,759 +47
Sep14 140306 15015 15015 15015 15015 +230 601 2,206 +601
Total Volume and Open Interest 108,456 322,954 -693
CAC 40(EURONEXT)
Mar14 140306 4402.0 4432.5 4398.0 4417.0 +27.5 157,980 333,977 +7,886
Apr14 140306 4394.5 4422.5 4391.0 4409.0 +27.5 464 910 +619
May14 140306 4350.0 4350.0 4350.0 4350.0 +27.5      
Total Volume and Open Interest 158,522 335,711 +8,507
Hang Seng Index(HKFE)
Mar14 140306 22513 22720 22464 22626 +94 63,747 96,254 +1,881
Apr14 140306 22513 22710 22482 22623 +98 735 1,210 +194
Total Volume and Open Interest 64,847 102,104 +2,221
DAX(EUREX)
Mar14 140306 9568.0 9590.0 9504.0 9541.0 +4.0 132,364 141,511 +2,508
Jun14 140306 9582.0 9608.0 9534.0 9561.5 +4.5 3,605 13,654 +1,240
Sep14 140306 9602.0 9610.0 9548.0 9569.5 +3.5 32 428 -3
Total Volume and Open Interest 136,001 155,593 +3,745
FT-SE 100(EURONEXT)
Mar14 140306 6758.50 6790.50 6749.50 6764.50 +14.50 136,697 652,568 -16,039
Jun14 140306 6712.00 6734.00 6698.00 6710.50 +14.50 1,987 12,579 +462
Sep14 140306 6663.50 6663.50 6661.50 6661.50 +14.50 20 357 +0
Total Volume and Open Interest 138,704 665,544 -15,577
SPI 200(SFE)
Mar14 140306 5455.0 5461.0 5418.0 5441.0 -12.0 31,476 266,912 +4,893
Jun14 140306 5455.0 5455.0 5434.0 5445.0 -11.0 35 4,058 -15
Sep14 140306 5401.0 5401.0 5401.0 5401.0 -11.0 0 1,232 -22
Total Volume and Open Interest 31,546 274,721 +4,869
FTSE MIB(ISE)
Mar14 140306 20830.00 20975.00 20765.00 20812.00 +42.00 33,761 67,106 +1,920
Jun14 140306 20650.00 20680.00 20495.00 20540.00 +45.00 304 886 +71
Sep14 140306 20458.00 20458.00 20458.00 20458.00 +45.00 0 20 +0
Total Volume and Open Interest 34,065 68,012 +1,991
KOSPI 200(KFE)
Mar14 140306 257.45 257.90 256.80 257.60 +0.50 129,859 113,497 -4,275
Jun14 140306 258.80 259.40 258.55 259.25 +0.50 559 7,004 +2,487
Sep14 140306 260.85 260.85 260.85 260.85 +0.50 4 563 -7
Total Volume and Open Interest 130,422 121,465 -1,795
GSCI(CME)
Mar14 140306 646.75 651.00 646.75 651.00 +2.50 388 8,814 -54
Apr14 140306 643.70 648.70 643.70 648.70 +2.70 52 507 +50
May14 140306 646.00 646.00 642.00 646.00 +2.50      
Total Volume and Open Interest 440 9,321 -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

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