Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 07, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140307 1436.50 1460.00 1435.25 1457.50 +20.00 2,695 4,328 -1,385
May14 140307 1436.75 1460.00 1435.50 1457.75 +19.75 89,926 326,361 -6,915
Jul14 140307 1408.25 1429.00 1404.25 1424.75 +15.25 45,942 130,465 -2,538
Aug14 140307 1358.00 1376.75 1353.25 1373.00 +14.75 4,891 10,456 +136
Sep14 140307 1250.75 1265.50 1242.25 1255.50 +4.25 4,056 7,372 +235
Nov14 140307 1183.75 1197.25 1172.75 1187.25 +1.25 31,906 146,816 +848
Jan15 140307 1187.75 1201.00 1176.75 1191.00 +1.25 1,590 14,482 +618
Mar15 140307 1198.00 1203.25 1180.00 1194.00 +1.25 597 5,518 +138
May15 140307 1200.00 1205.25 1181.75 1196.25 +1.25 518 2,800 +249
Jul15 140307 1200.75 1205.50 1186.00 1198.75 +0.75 211 3,659 +39
Aug15 140307 1180.25 1180.25 1179.50 1180.25 +0.75 2 8 +0
Sep15 140307 1142.50 1148.00 1142.50 1146.75 -1.25 2 7 +0
Nov15 140307 1137.00 1144.50 1123.25 1137.00 -0.50 200 7,244 +131
Jan16 140307 1137.25 1137.25 1137.25 1137.25 unch 1 25 +1
Total Volume and Open Interest 182,537 659,651 -8,443
Soybean Meal(CBOT)
Mar14 140307 462.50 466.90 459.80 465.00 +6.60 2,045 2,807 -1,093
May14 140307 450.90 459.20 450.30 457.80 +6.90 46,831 166,254 -2,457
Jul14 140307 439.50 446.70 438.70 445.00 +5.40 21,990 57,792 +2,138
Aug14 140307 422.10 428.20 420.70 426.00 +4.50 2,473 10,705 +302
Sep14 140307 395.00 401.60 394.70 399.10 +3.10 2,267 6,695 +543
Oct14 140307 363.00 367.60 360.60 365.50 +2.00 1,735 9,859 +406
Dec14 140307 359.30 364.40 356.90 362.30 +2.40 7,605 43,969 +1,060
Jan15 140307 358.30 363.40 356.10 361.60 +2.80 378 4,151 +161
Mar15 140307 359.30 364.00 357.90 362.30 +3.00 419 4,940 +161
May15 140307 363.50 363.50 357.40 362.80 +3.60 650 2,372 +190
Total Volume and Open Interest 86,807 311,907 +1,657
Soybean Oil(CBOT)
Mar14 140307 44.07 44.70 43.62 44.09 -0.18 1,760 1,466 -550
May14 140307 44.43 45.05 43.82 44.32 -0.17 52,387 150,273 -3,313
Jul14 140307 44.50 45.10 43.91 44.44 -0.12 20,907 72,082 +2,028
Aug14 140307 44.29 44.89 43.79 44.21 -0.18 3,911 8,523 +2
Sep14 140307 43.93 44.45 43.40 43.73 -0.28 4,167 9,399 +461
Oct14 140307 43.35 43.78 42.62 43.02 -0.35 1,895 8,442 +372
Dec14 140307 43.27 43.85 42.59 42.97 -0.39 8,168 40,970 -348
Jan15 140307 43.20 43.68 42.56 42.85 -0.46 789 3,906 +395
Mar15 140307 43.20 43.73 42.41 42.76 -0.51 436 3,026 +131
May15 140307 43.20 43.55 42.35 42.56 -0.67 537 1,423 +118
Total Volume and Open Interest 95,236 301,213 -590
Canola(WCE)
Mar14 140307 439.3 439.3 439.3 439.3 -7.0 15 15 +0
May14 140307 456.1 460.3 449.1 450.2 -7.0 15,412 89,436 -2,516
Jul14 140307 464.6 470.2 458.9 459.6 -7.2 5,339 49,670 +300
Nov14 140307 482.1 486.7 476.0 476.4 -7.2 8,719 67,517 +477
Jan15 140307 488.6 493.3 482.6 483.1 -7.8 620 10,515 +161
Total Volume and Open Interest 30,374 221,525 -1,508
Corn(CBOT)
Mar14 140307 485.25 495.00 478.00 481.00 -4.75 6,726 9,080 -2,453
May14 140307 490.00 502.50 484.50 489.00 -2.00 191,223 567,693 -4,559
Jul14 140307 494.00 506.00 488.50 493.00 -2.25 98,336 252,173 -6,047
Sep14 140307 489.00 497.00 482.75 487.50 -3.00 25,168 88,980 +528
Dec14 140307 488.00 493.75 480.50 484.75 -4.50 59,072 302,043 +1,370
Mar15 140307 492.50 498.75 485.75 490.25 -4.00 3,107 26,015 +443
May15 140307 497.25 503.00 491.25 495.50 -3.75 583 5,919 +71
Jul15 140307 500.25 505.00 494.25 498.00 -3.25 1,301 5,970 +378
Sep15 140307 482.50 485.25 482.00 483.75 -0.75 17 1,145 -2
Dec15 140307 481.25 484.25 475.00 480.00 -2.25 1,904 29,203 +45
Total Volume and Open Interest 387,520 1,290,741 -10,204
Wheat(CBOT)
Mar14 140307 642.00 655.00 641.50 646.25 +4.75 348 278 -203
May14 140307 646.50 663.00 644.25 654.00 +8.00 55,838 186,121 -2,787
Jul14 140307 650.00 666.00 648.00 659.00 +9.50 18,511 96,669 -138
Sep14 140307 657.00 673.00 657.00 666.25 +9.25 2,077 17,044 +155
Dec14 140307 668.75 685.00 668.75 678.00 +9.25 2,919 34,770 +383
Mar15 140307 677.00 690.00 675.25 683.75 +8.50 1,113 7,216 +548
Total Volume and Open Interest 80,961 344,493 -2,029
Wheat(KCBT)
Mar14 140307 715.75 718.25 706.25 715.25 +9.00 15 126 -15
May14 140307 713.00 725.50 710.50 721.25 +8.00 7,295 71,999 +29
Jul14 140307 705.00 717.75 703.00 715.00 +9.25 4,410 38,823 +73
Sep14 140307 711.00 723.00 711.00 720.75 +9.50 484 7,042 +5
Dec14 140307 722.00 733.25 722.00 731.50 +9.50 872 10,290 +292
Mar15 140307 725.75 736.25 725.50 734.50 +9.00 68 1,151 +16
Total Volume and Open Interest 13,153 129,993 +406
Wheat(MGE)
Mar14 140307 757.50 757.50 751.75 752.00 +10.75 1 120 -41
May14 140307 693.00 706.50 692.75 705.00 +9.75 3,270 26,826 +248
Jul14 140307 686.00 702.50 686.00 701.00 +11.50 1,915 14,807 -107
Sep14 140307 692.00 705.75 692.00 705.00 +11.75 357 8,637 +17
Dec14 140307 701.25 714.75 701.25 714.25 +12.50 210 7,929 +31
Total Volume and Open Interest 5,919 60,794 +199
Oats(CBOT)
Mar14 140307 515.25 516.50 485.00 490.00 -25.00 50 173 -43
May14 140307 467.75 474.50 446.25 446.25 -20.00 500 6,594 +17
Jul14 140307 395.00 398.00 376.00 376.00 -20.00 131 1,262 +5
Sep14 140307 341.75 350.75 331.00 331.00 -19.75 0 152 +0
Total Volume and Open Interest 724 9,663 -10
Rough Rice(CBOT)
Mar14 140307 15.20 15.24 15.20 15.24 +0.03 2 98 -1
May14 140307 15.31 15.36 15.25 15.31 +0.03 539 5,868 +68
Jul14 140307 15.33 15.36 15.32 15.36 +0.04 48 557 +25
Sep14 140307 14.08 14.08 14.06 14.07 -0.01 28 740 +7
Total Volume and Open Interest 628 7,504 +105
Live Cattle(CME)
Apr14 140307 143.035 143.550 142.880 143.250 +0.100 40,285 141,631 -11,046
Jun14 140307 135.350 135.985 135.300 135.880 +0.395 32,450 114,946 +6,058
Aug14 140307 132.985 133.850 132.935 133.850 +0.700 12,113 56,447 +1,179
Oct14 140307 136.485 137.450 136.450 137.350 +0.665 9,383 28,762 +124
Dec14 140307 137.950 138.750 137.900 138.650 +0.615 2,461 18,051 +303
Feb15 140307 138.550 139.250 138.485 139.150 +0.450 321 4,091 +86
Total Volume and Open Interest 97,286 366,223 -3,256
Feeder Cattle(CME)
Mar14 140307 171.500 172.685 170.900 172.380 +0.980 3,256 5,450 -663
Apr14 140307 172.985 174.035 172.380 173.650 +0.850 4,825 11,500 +459
May14 140307 173.450 174.700 172.900 174.400 +0.950 2,971 14,837 +199
Aug14 140307 175.200 176.400 174.900 176.080 +0.645 1,782 12,540 +22
Sep14 140307 174.700 175.800 174.485 175.630 +0.595 276 1,915 +43
Oct14 140307 174.450 175.800 174.150 175.785 +1.235 206 1,556 +13
Nov14 140307 173.535 174.900 173.330 174.900 +1.250 78 713 +21
Total Volume and Open Interest 13,420 48,670 +105
Lean Hogs(CME)
Apr14 140307 112.750 114.285 111.800 113.000 +0.600 42,686 90,111 -4,982
May14 140307 117.250 118.050 116.135 117.750 +0.900 1,607 3,828 +152
Jun14 140307 119.480 121.000 118.550 120.500 +1.150 28,600 64,051 +4,276
Jul14 140307 117.850 118.885 117.180 118.550 +0.550 9,605 22,216 -363
Aug14 140307 116.650 117.230 115.650 116.785 +0.335 13,473 36,667 +1,459
Oct14 140307 96.800 97.800 96.385 97.600 +0.870 8,882 32,406 +286
Dec14 140307 86.750 87.535 86.350 87.450 +0.970 9,947 24,765 -99
Feb15 140307 86.000 86.285 85.500 85.950 -0.050 3,355 8,914 +696
Total Volume and Open Interest 120,692 290,217 +1,892
Class III Milk(CME)
Mar14 140307 22.75 22.80 22.56 22.65 +0.05 396 4,975 -4
Apr14 140307 21.30 21.47 21.18 21.25 +0.04 437 4,233 +71
May14 140307 20.42 20.50 20.17 20.25 unch 370 3,556 +31
Jun14 140307 20.10 20.15 19.96 20.01 +0.03 93 3,147 +14
Jul14 140307 19.80 19.91 19.74 19.80 +0.10 36 2,072 +14
Total Volume and Open Interest 1,433 26,700 -4,824
Cocoa(ICE)
Mar14 140307 2946 2966 2946 2966 +28 1 255 -1
May14 140307 2961 2984 2950 2981 +20 7,251 110,396 +8
Jul14 140307 2970 2989 2955 2987 +21 1,404 40,437 -80
Sep14 140307 2966 2996 2963 2993 +21 1,223 20,248 +352
Dec14 140307 2969 2988 2957 2987 +21 560 21,752 -1
Mar15 140307 2959 2979 2947 2979 +21 140 14,140 -43
May15 140307 2975 2975 2975 2975 +21 10 3,222 +10
Total Volume and Open Interest 10,589 210,844 +245
Coffee "C"(ICE)
Mar14 140307 198.00 198.00 196.05 196.05 +1.25 17 282 -2
May14 140307 194.75 201.25 194.10 196.85 +1.30 24,491 86,620 +1,212
Jul14 140307 196.95 203.00 196.15 198.70 +1.20 5,615 32,875 +585
Sep14 140307 199.05 204.60 198.20 200.40 +1.10 3,587 16,253 +27
Dec14 140307 200.75 206.70 200.10 202.25 +1.05 2,574 14,467 +724
Mar15 140307 204.00 208.00 203.20 203.70 +1.00 973 6,025 +196
Total Volume and Open Interest 38,305 163,753 +3,094
Orange Juice(ICE)
Mar14 140307 156.00 158.00 155.00 155.00 -1.30 3 1,171 -33
May14 140307 156.50 157.25 151.90 154.95 -1.55 2,335 13,856 +852
Jul14 140307 156.10 156.95 154.00 154.85 -1.55 217 1,102 +14
Sep14 140307 157.80 158.20 153.75 156.10 -1.60 155 650 -63
Nov14 140307 157.30 157.30 156.00 156.15 -1.65 20 78 +18
Jan15 140307 157.65 157.65 157.65 157.65 -1.65 1 5 +0
Total Volume and Open Interest 2,731 16,862 +788
Sugar #11(ICE)
May14 140307 18.31 18.40 17.87 18.01 -0.31 89,126 379,221 +1,303
Jul14 140307 18.49 18.56 18.07 18.21 -0.29 36,040 182,402 +2,193
Oct14 140307 18.77 18.83 18.42 18.54 -0.25 22,554 103,929 -921
Mar15 140307 19.20 19.25 18.92 19.02 -0.20 10,413 74,276 +2,005
May15 140307 18.92 18.93 18.71 18.80 -0.19 3,529 14,719 +1,068
Jul15 140307 18.66 18.69 18.49 18.60 -0.16 1,943 11,802 +56
Oct15 140307 18.67 18.70 18.53 18.69 -0.07 985 13,571 -363
Mar16 140307 18.92 19.00 18.82 18.99 -0.02 48 8,302 -8
Total Volume and Open Interest 164,648 793,290 +5,337
London Cocoa(LCE)
Mar14 140307 1826 1842 1823 1842 +13 19,059 47,554 -2,601
May14 140307 1842 1858 1837 1856 +11 9,860 79,205 +2,452
Jul14 140307 1842 1857 1837 1856 +11 6,317 57,934 +583
Sep14 140307 1843 1856 1840 1856 +11 2,377 34,697 +272
Dec14 140307 1820 1838 1820 1836 +11 1,824 36,695 +413
Mar15 140307 1812 1827 1807 1826 +11 886 40,906 +2,316
May15 140307 1806 1819 1801 1819 +11 10 2,370 +1
Total Volume and Open Interest 40,333 299,522 +3,436
London Sugar(LCE)
May14 140307 486.00 487.40 470.80 475.40 -10.30 3,765 31,955 -466
Aug14 140307 494.30 496.20 480.90 486.30 -8.10 2,130 19,767 -161
Oct14 140307 500.20 503.10 488.30 493.90 -7.20 1,280 9,696 +125
Dec14 140307 505.00 508.80 498.70 500.60 -6.30 530 4,411 +226
Mar15 140307 512.20 513.90 505.80 509.00 -4.00 331 4,505 +366
Total Volume and Open Interest 8,410 72,900 +97
Cotton(ICE)
Mar14 140307 90.97 91.02 90.28 91.02 +1.02 7 51 -6
May14 140307 91.60 93.35 90.81 91.27 -0.34 8,745 102,766 +673
Jul14 140307 90.58 92.75 89.93 90.37 -0.34 1,955 33,231 +291
Oct14 140307 81.85 81.85 81.85 81.85 -0.29 0 29 +0
Dec14 140307 79.50 79.95 78.40 79.32 -0.23 1,346 28,224 +565
Mar15 140307 79.39 79.70 79.24 79.24 -0.22 54 1,303 +41
Total Volume and Open Interest 12,112 165,827 +1,569
Lumber(CME)
Mar14 140307 360.1 363.3 358.5 361.6 +3.8 98 609 -36
May14 140307 358.0 360.0 355.0 358.6 +2.9 223 3,466 -14
Jul14 140307 360.0 361.7 359.0 360.0 +2.5 11 351 +3
Sep14 140307 365.9 366.0 360.0 365.3 +4.5 3 87 +1
Total Volume and Open Interest 335 4,580 -46
Crude Oil(NYM)
Apr14 140307 101.97 102.91 101.57 102.58 +1.02 267,837 285,803 -9,504
May14 140307 101.37 102.32 101.02 101.99 +0.97 97,781 185,943 +9,200
Jun14 140307 100.42 101.38 100.17 101.07 +0.93 77,418 192,755 +4,626
Jul14 140307 99.41 100.36 99.38 100.10 +0.90 29,176 87,353 +2,446
Aug14 140307 98.55 99.27 98.33 99.12 +0.89 21,132 62,615 +4,449
Sep14 140307 97.49 98.27 97.38 98.13 +0.86 25,615 86,587 +2,035
Oct14 140307 96.48 97.28 96.41 97.15 +0.84 9,690 51,058 +278
Nov14 140307 95.68 96.33 95.68 96.22 +0.82 6,121 37,926 -402
Dec14 140307 94.73 95.49 94.65 95.31 +0.80 48,871 214,084 -1,177
Jan15 140307 93.99 94.42 93.99 94.30 +0.78 3,316 42,301 +681
Feb15 140307 93.12 93.46 93.07 93.32 +0.76 1,977 24,391 +530
Mar15 140307 92.33 92.51 92.23 92.43 +0.74 3,808 30,181 -217
Apr15 140307 91.67 91.67 91.66 91.66 +0.72 1,080 14,685 +315
May15 140307 91.10 91.10 90.99 90.99 +0.69 2,288 16,255 +162
Jun15 140307 89.88 90.48 89.88 90.40 +0.66 11,455 47,957 -900
Jul15 140307 89.72 89.72 89.72 89.72 +0.62 2,640 17,043 +505
Total Volume and Open Interest 636,967 1,699,860 +12,053
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140307 101.900 102.900 101.575 102.575 +1.025 7,459 2,383 +78
May14 140307 101.225 102.300 101.025 102.000 +0.975 335 481 +20
Jun14 140307 100.375 101.275 100.150 101.075 +0.925 110 571 +64
Jul14 140307 99.800 100.100 99.800 100.100 +0.900 14 367 +9
Aug14 140307 98.925 99.125 98.925 99.125 +0.900 0 320 +0
Sep14 140307 97.275 98.125 97.250 98.125 +0.850 6 146 +6
Oct14 140307 97.150 97.150 97.150 97.150 +0.850 8 288 +8
Nov14 140307 96.225 96.225 96.225 96.225 +0.825      
Dec14 140307 95.375 95.375 95.300 95.300 +0.800 0 116 +0
Total Volume and Open Interest 7,932 4,752 +185
Heating Oil(NYM)
Apr14 140307 298.88 301.46 298.04 301.21 +2.91 56,029 94,314 -3,257
May14 140307 295.38 297.70 294.14 297.54 +2.55 30,101 58,340 +942
Jun14 140307 293.32 296.15 292.75 295.95 +2.47 21,968 41,459 +131
Jul14 140307 293.10 295.24 292.39 295.17 +2.38 6,620 20,186 +103
Aug14 140307 292.15 294.75 292.15 294.69 +2.35 3,371 9,684 +287
Sep14 140307 292.40 294.37 292.05 294.32 +2.36 1,654 12,128 +32
Oct14 140307 292.40 293.93 291.26 293.93 +2.37 687 4,793 +36
Nov14 140307 291.84 293.55 291.59 293.55 +2.35 601 5,250 -25
Dec14 140307 291.00 293.23 290.92 293.15 +2.33 5,855 29,611 +894
Jan15 140307 291.15 292.60 291.15 292.60 +2.36 165 5,840 -2
Feb15 140307 290.26 291.20 290.26 291.20 +2.35 47 2,030 +9
Mar15 140307 288.29 289.34 288.29 289.34 +2.30 123 3,131 +44
Apr15 140307 287.25 287.39 287.25 287.39 +2.25 109 1,412 -43
May15 140307 285.61 285.61 285.61 285.61 +2.13 56 1,447 +11
Total Volume and Open Interest 127,815 302,080 -683
Gasoline(NYMEX)
Apr14 140307 294.80 297.56 293.26 297.38 +2.83 48,284 96,604 -3,239
May14 140307 293.63 296.57 292.40 296.44 +2.82 21,698 59,775 +2,705
Jun14 140307 290.75 293.60 289.69 293.41 +2.64 13,820 34,607 +1,456
Jul14 140307 287.37 289.97 286.44 289.87 +2.44 7,594 26,812 +362
Aug14 140307 283.11 286.09 282.65 285.96 +2.28 5,797 14,349 +1,150
Sep14 140307 279.60 281.74 278.23 281.54 +2.21 3,314 13,309 +231
Oct14 140307 264.25 266.40 263.36 266.40 +2.14 1,322 5,814 +61
Nov14 140307 259.88 262.30 259.02 262.25 +2.02 677 3,906 -15
Dec14 140307 256.80 259.61 256.28 259.50 +1.95 1,104 14,529 -259
Jan15 140307 258.30 258.30 258.30 258.30 +1.87 74 2,630 -4
Total Volume and Open Interest 103,735 273,688 +2,473
e-miNY RBOB Gasoline(NYM)
Apr14 140307 297.40 297.40 297.38 297.40 +2.80 0 1 +0
May14 140307 296.40 296.44 296.40 296.40 +2.80      
Jun14 140307 293.40 293.41 293.40 293.40 +2.60      
Jul14 140307 289.90 289.90 289.87 289.90 +2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140307 4.641 4.681 4.566 4.618 -0.044 122,289 192,304 -4,958
May14 140307 4.583 4.618 4.524 4.567 -0.036 51,461 221,753 +1,496
Jun14 140307 4.606 4.635 4.548 4.589 -0.033 16,931 58,848 +2,128
Jul14 140307 4.627 4.661 4.583 4.622 -0.031 13,200 69,363 +149
Aug14 140307 4.622 4.650 4.575 4.615 -0.026 4,180 48,107 +181
Sep14 140307 4.592 4.605 4.539 4.580 -0.024 3,359 42,504 +107
Oct14 140307 4.606 4.624 4.544 4.587 -0.024 14,594 131,539 +1,077
Nov14 140307 4.640 4.650 4.592 4.628 -0.020 4,665 41,031 -2,348
Dec14 140307 4.725 4.758 4.701 4.736 -0.016 5,181 64,723 -3,589
Jan15 140307 4.835 4.837 4.779 4.819 -0.014 10,330 53,786 -3,397
Feb15 140307 4.762 4.782 4.749 4.766 -0.013 628 25,801 +164
Mar15 140307 4.659 4.659 4.596 4.640 -0.010 3,922 47,744 +141
Apr15 140307 4.081 4.089 4.055 4.089 +0.008 2,503 50,542 -248
May15 140307 4.070 4.070 4.020 4.040 +0.004 152 15,272 +45
Jun15 140307 4.050 4.051 4.035 4.051 +0.003 76 14,792 +9
Jul15 140307 4.059 4.070 4.039 4.070 +0.003 63 7,158 -13
Total Volume and Open Interest 255,108 1,181,462 -9,164
Brent Crude Oil(ICE)
Apr14 140307 108.30 109.09 107.82 109.00 +0.90 220,182 168,879 -18,229
May14 140307 107.73 108.55 107.27 108.46 +0.89 141,229 300,854 -2,654
Jun14 140307 107.41 108.22 106.96 108.15 +0.91 112,877 201,456 +8,258
Jul14 140307 107.02 107.84 106.58 107.76 +0.91 23,644 78,876 -1,227
Aug14 140307 106.43 107.31 106.17 107.27 +0.90 18,377 70,367 +259
Sep14 140307 105.86 106.74 105.58 106.68 +0.88 24,588 80,325 +2,677
Oct14 140307 105.34 106.18 105.11 106.13 +0.85 9,561 44,043 +204
Nov14 140307 104.89 105.68 104.64 105.63 +0.83 8,526 32,386 +1,041
Dec14 140307 104.37 105.23 104.10 105.16 +0.82 64,359 165,477 +215
Jan15 140307 104.55 104.75 104.55 104.75 +0.80 3,353 34,898 +600
Feb15 140307 104.36 104.36 104.36 104.36 +0.79 1,365 23,237 +19
Mar15 140307 103.95 103.95 103.95 103.95 +0.78 2,674 27,267 -251
Apr15 140307 103.54 103.54 103.54 103.54 +0.77 1,209 12,490 +229
May15 140307 103.08 103.08 103.08 103.08 +0.75 1,010 11,947 +304
Total Volume and Open Interest 676,012 1,556,991 -7,839
Gas Oil(ICE)
Mar14 140307 908.00 916.25 904.50 914.50 +9.75 54,327 34,952 -18,163
Apr14 140307 904.00 914.50 902.75 912.50 +9.75 109,076 134,588 +4,664
May14 140307 905.50 911.50 900.50 910.00 +9.50 35,658 64,037 +1,755
Jun14 140307 901.50 908.75 898.75 907.25 +9.00 33,114 79,677 -1,715
Jul14 140307 900.00 907.25 897.75 905.75 +8.50 5,496 29,582 +533
Aug14 140307 900.75 906.00 897.00 904.75 +8.50 2,159 24,488 +376
Sep14 140307 898.00 904.25 896.00 903.25 +8.25 3,346 26,437 +492
Oct14 140307 896.00 902.75 894.25 901.25 +8.00 1,381 15,600 +163
Nov14 140307 892.50 900.75 892.50 899.25 +8.00 960 17,173 +121
Dec14 140307 892.00 899.00 890.50 897.25 +7.75 9,225 61,200 -241
Total Volume and Open Interest 254,898 498,012 -11,934
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140307 2.342 2.369 2.290 2.306 -0.040 338 1,567 -30
May14 140307 2.238 2.289 2.210 2.226 -0.034 175 1,322 +51
Jun14 140307 2.169 2.213 2.151 2.151 -0.040 90 817 +10
Jul14 140307 2.137 2.137 2.076 2.091 -0.037 111 525 -1
Aug14 140307 2.067 2.067 2.026 2.026 -0.037 101 296 -9
Sep14 140307 2.000 2.005 1.966 1.966 -0.032 59 272 +8
Oct14 140307 1.947 1.948 1.930 1.930 -0.017 33 241 +28
Total Volume and Open Interest 910 5,691 -42
WTI Crude Oil(ICE)
Apr14 140307 101.73 102.92 101.57 102.58 +1.02 50,561 67,820 -5,070
May14 140307 101.25 102.29 101.04 101.99 +0.97 27,936 45,506 +2,096
Jun14 140307 100.32 101.39 100.16 101.07 +0.93 38,500 94,899 -1,297
Jul14 140307 99.44 100.26 99.44 100.10 +0.90 6,495 17,458 +564
Aug14 140307 99.19 99.22 99.11 99.12 +0.89 4,488 15,052 +928
Sep14 140307 97.50 98.28 97.50 98.13 +0.86 6,615 37,845 +1,835
Oct14 140307 97.18 97.18 97.15 97.15 +0.84 1,832 8,120 +127
Nov14 140307 96.22 96.22 96.22 96.22 +0.82 1,349 12,075 +317
Dec14 140307 94.66 95.47 94.66 95.31 +0.80 13,558 102,058 +417
Jan15 140307 94.30 94.30 94.30 94.30 +0.78 493 8,449 +177
Feb15 140307 93.32 93.32 93.32 93.32 +0.76 381 2,584 +213
Mar15 140307 92.43 92.43 92.43 92.43 +0.74 105 11,490 +32
Apr15 140307 91.66 91.66 91.66 91.66 +0.72 52 730 -42
May15 140307 90.99 90.99 90.99 90.99 +0.69 131 1,035 -49
Jun15 140307 90.39 90.49 90.30 90.40 +0.66 704 25,220 +201
Jul15 140307 89.72 89.72 89.72 89.72 +0.62 33 918 +0
Total Volume and Open Interest 159,303 577,457 +370
US Dollar Index(ICE)
Mar14 140307 79.675 79.855 79.440 79.723 +0.058 15,257 47,304 +65
Jun14 140307 79.810 80.005 79.590 79.868 +0.060 909 5,302 +85
Sep14 140307 79.905 80.105 79.820 80.037 +0.060 1 43 +1
Total Volume and Open Interest 16,167 52,703 +151
Australian Dollar(CME)
Mar14 140307 90.78 91.34 90.57 90.62 -0.28 70,845 102,237 +827
Jun14 140307 90.25 90.71 90.01 90.07 -0.27 4,207 6,723 +2,360
Sep14 140307 90.05 90.05 89.52 89.52 -0.27 0 10 +0
Total Volume and Open Interest 75,052 108,979 +3,187
British Pound(CME)
Mar14 140307 167.37 167.84 167.06 167.25 -0.13 91,588 226,073 -86
Jun14 140307 167.30 167.73 166.94 167.14 -0.13 5,718 32,109 +4,391
Sep14 140307 167.01 167.14 167.01 167.01 -0.13 10 121 +10
Total Volume and Open Interest 97,316 258,372 +4,315
Canadian Dollar(CME)
Mar14 140307 90.99 91.05 90.06 90.08 -0.94 58,338 131,030 -2,049
Jun14 140307 90.79 90.85 89.87 89.89 -0.94 3,113 10,545 +614
Sep14 140307 90.52 90.63 89.70 89.70 -0.93 14 2,176 +1
Dec14 140307 90.41 90.52 89.50 89.50 -0.93 35 1,353 +10
Total Volume and Open Interest 61,500 145,609 -1,424
Japanese Yen(CME)
Mar14 140307 97.02 97.24 96.37 96.81 -0.24 111,597 199,340 +392
Jun14 140307 97.04 97.29 96.41 96.85 -0.24 3,327 8,288 +1,321
Sep14 140307 97.15 97.21 96.91 96.91 -0.24 1 57 +0
Total Volume and Open Interest 114,926 207,797 +1,713
Swiss Franc(CME)
Mar14 140307 113.62 114.21 113.44 113.99 +0.40 26,121 56,905 -1,013
Jun14 140307 113.71 114.43 113.56 114.08 +0.40 1,135 3,184 +739
Sep14 140307 114.18 114.18 113.78 114.18 +0.40 0 24 +0
Total Volume and Open Interest 27,256 60,258 -274
EuroFX(CME)
Mar14 140307 138.60 139.15 138.52 138.72 +0.11 159,592 273,896 -1,993
Jun14 140307 138.61 139.13 138.51 138.71 +0.10 4,948 23,564 +1,123
Sep14 140307 138.56 139.09 138.56 138.70 +0.09 565 6,285 +500
Total Volume and Open Interest 165,105 304,193 -370
Mexican Peso(CME)
Mar14 140307 759.75 762.50 755.75 756.75 -2.75 18,978 83,289 +496
Apr14 140307 755.25 758.00 755.25 755.25 -2.75      
Total Volume and Open Interest 27,670 129,230 +2,343
Brazilian Real(CME)
Apr14 140307 426.50 427.15 423.00 423.60 -4.95 400 4,863 +248
May14 140307 420.40 425.30 420.00 420.40 -4.90 0 25 +0
Jun14 140307 419.05 419.95 416.70 417.00 -4.85 33 7,336 +11
Jul14 140307 413.70 418.50 413.70 413.70 -4.80      
Total Volume and Open Interest 433 18,722 +259
30-Year T-Bonds(CBOT)
Mar14 140307 133~080 133~210 132~070 132~220 -0~190 17,660 35,215 -9,436
Jun14 140307 131~250 132~030 130~210 131~050 -0~190 262,227 675,948 +2,331
Sep14 140307 129~290 130~160 129~290 129~290 -0~190 1 8 +0
Total Volume and Open Interest 279,888 711,171 -7,105
10-Year T-Notes(CBOT)
Mar14 140307 125~220 125~240 124~300 125~045 -0~150 60,130 69,966 -12,760
Jun14 140307 124~020 124~050 123~105 123~175 -0~150 1,267,333 2,328,333 +3,777
Sep14 140307 123~015 123~165 123~015 123~015 -0~150      
Total Volume and Open Interest 1,327,463 2,398,299 -8,983
5-Year T-Notes(CBOT)
Mar14 140307 120~212 120~224 120~060 120~100 -0~106 41,154 86,561 -14,951
Jun14 140307 119~190 119~204 119~026 119~066 -0~116 626,575 1,847,258 -36,518
Sep14 140307 119~066 119~184 119~066 119~066 -0~116      
Total Volume and Open Interest 667,729 1,933,819 -51,469
2 Year T-Notes(CBOT)
Mar14 140307 110~040 110~044 110~020 110~020 -0~020 14,642 40,822 -4,672
Jun14 140307 109~286 109~290 109~254 109~260 -0~022 159,426 871,965 +13,905
Sep14 140307 109~256 109~280 109~256 109~256 -0~022      
Total Volume and Open Interest 174,068 912,787 +9,233
Eurodollars(CME)
Mar14 140307 99.765 99.765 99.762 99.765 unch 44,693 706,589 -16,395
Jun14 140307 99.750 99.755 99.745 99.750 unch 106,272 667,605 +17,933
Sep14 140307 99.725 99.730 99.715 99.720 -0.005 71,127 745,939 -2,937
Dec14 140307 99.670 99.675 99.650 99.655 -0.015 100,176 752,490 +11,724
Mar15 140307 99.570 99.575 99.525 99.540 -0.030 135,380 791,886 +9,927
Jun15 140307 99.420 99.430 99.360 99.375 -0.045 174,041 905,411 -3,719
Sep15 140307 99.235 99.245 99.155 99.170 -0.065 160,353 997,932 +6,661
Dec15 140307 99.005 99.015 98.905 98.925 -0.080 237,458 1,260,699 -6,127
Mar16 140307 98.750 98.765 98.630 98.660 -0.085 279,145 870,895 +13,657
Jun16 140307 98.485 98.500 98.355 98.390 -0.090 187,205 592,788 +19,327
Sep16 140307 98.215 98.230 98.080 98.115 -0.095 114,686 425,476 -11,447
Dec16 140307 97.940 97.955 97.805 97.840 -0.095 134,669 453,270 -12,318
Mar17 140307 97.690 97.710 97.555 97.590 -0.095 97,710 359,815 -1,595
Jun17 140307 97.440 97.465 97.310 97.345 -0.095 50,849 219,410 +6,268
Sep17 140307 97.230 97.245 97.095 97.130 -0.090 29,040 156,940 -900
Dec17 140307 97.005 97.030 96.880 96.915 -0.090 27,024 177,439 -235
Mar18 140307 96.815 96.840 96.690 96.725 -0.085 16,838 142,635 -1,203
Jun18 140307 96.625 96.655 96.510 96.545 -0.080 14,896 92,178 -857
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140307 143~02 143~09 141~15 142~03 -0~26 4,737 34,513 -5,724
Jun14 140307 141~11 141~26 139~31 140~19 -0~26 75,784 465,144 -18
Sep14 140307 140~19 141~13 140~19 140~19 -0~26      
Total Volume and Open Interest 80,521 499,657 -5,742
30 Day Federal Funds(CBOT)
Mar14 140307 99.923 99.925 99.923 99.925 unch 75 45,754 -3
Apr14 140307 99.920 99.925 99.915 99.920 -0.005 25 23,888 -13
May14 140307 99.915 99.920 99.910 99.915 -0.005 736 17,911 +180
Jun14 140307 99.915 99.920 99.910 99.915 -0.005 750 17,573 +318
Jul14 140307 99.910 99.915 99.905 99.910 -0.005 15 18,666 -3
Aug14 140307 99.900 99.905 99.895 99.900 -0.005 37 16,767 -1
Total Volume and Open Interest 9,668 295,803 +572
3-Mth Euro-Yen(CME)
Mar14 140307 99.800 99.800 99.800 99.800 unch      
Jun14 140307 99.805 99.805 99.805 99.805 unch      
Sep14 140307 99.810 99.810 99.810 99.810 unch      
Dec14 140307 99.805 99.805 99.805 99.805 unch      
Mar15 140307 99.805 99.805 99.805 99.805 unch      
Jun15 140307 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140307 99.795 99.795 99.795 99.795 unch      
Dec15 140307 99.780 99.780 99.780 99.780 unch      
Mar16 140307 99.640 99.640 99.640 99.640 unch      
Jun16 140307 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140307 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140307 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140307 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140307 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140307 99.81 99.81 99.81 99.81 unch      
Jun15 140307 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140307 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140307 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 140307 145.12 145.15 145.04 145.09 -0.03 5,995 16,546 -2,100
Jun14 140307 144.78 144.82 144.72 144.76 -0.03 5,359 6,669 +3,174
Sep14 140307 144.19 144.19 144.19 144.19 -0.03      
Total Volume and Open Interest 11,354 23,215 +1,074
Euro-Bund(EUREX)
Mar14 140306 144.59 144.61 144.39 144.47 -0.23 1,414,561 374,142 -370,258
Jun14 140307 142.23 142.45 141.81 142.24 +0.06 1,192,779 1,024,369 +156,700
Sep14 140307 141.91 141.91 141.00 141.26 +0.21 21 6 +3
Total Volume and Open Interest 1,903,293 1,043,249 -198,565
Euro-Bobl(EUREX)
Mar14 140306 126.94 126.96 126.82 126.82 -0.17 1,198,557 279,725 -344,010
Jun14 140307 125.04 125.10 124.78 125.03 +0.02 941,573 924,127 +154,262
Sep14 140307 125.03 125.03 125.03 125.03 +0.02      
Total Volume and Open Interest 1,475,580 953,902 -95,688
3-Mth Euribor(EUREX)
Mar14 140307 99.685 99.685 99.680 99.680 -0.020 1 2,430 -1
Jun14 140307 99.710 99.710 99.685 99.685 -0.030 0 1,369 +0
Sep14 140307 99.685 99.685 99.685 99.685 -0.025 0 4,892 +0
Total Volume and Open Interest 36 29,740 -11
Long Gilt(LIFFE)
Mar14 140307 109~31 110~01 109~12 109~24 -0~03 9,695 57,750 -277
Jun14 140307 109~00 109~04 108~10 108~25 -0~03 159,136 362,316 -2,633
Total Volume and Open Interest 168,831 420,066 -2,910
3-Mth Short Sterling(LIFFE)
Mar14 140307 99.47 99.48 99.47 99.47 unch 9,630 268,850 -1,198
Jun14 140307 99.44 99.45 99.44 99.44 unch 19,590 389,748 -4,254
Sep14 140307 99.37 99.39 99.36 99.37 0.00 28,174 436,084 -104
Dec14 140307 99.24 99.26 99.22 99.24 0.00 54,454 333,679 +3,305
Mar15 140307 99.07 99.09 99.03 99.06 -0.01 51,014 287,972 +8,407
Jun15 140307 98.87 98.89 98.82 98.85 -0.01 69,572 225,898 +2,688
Total Volume and Open Interest 495,725 3,096,199 +19,217
3-Mth Euribor(LIFFE)
Mar14 140307 99.700 99.700 99.680 99.680 -0.020 87,747 490,308 -16,659
Jun14 140307 99.715 99.715 99.675 99.685 -0.030 54,833 463,000 -7,226
Sep14 140307 99.710 99.755 99.675 99.685 -0.025 42,214 383,737 +9,745
Total Volume and Open Interest 576,161 3,814,041 +19,293
3-Mth Aus T-Bills(SFE)
Mar14 140307 97.36 97.37 97.36 97.37 unch 7,585 92,367 -5,983
Jun14 140307 97.38 97.38 97.36 97.37 -0.01 30,858 155,727 -10,100
Sep14 140307 97.34 97.35 97.31 97.33 -0.01 29,099 163,118 -4,117
Dec14 140307 97.24 97.26 97.21 97.23 -0.02 19,443 139,922 -3,382
Mar15 140307 97.12 97.13 97.07 97.10 -0.02 15,150 116,546 +143
Jun15 140307 96.95 96.96 96.91 96.93 -0.02 10,200 79,671 +546
Sep15 140307 96.80 96.80 96.74 96.76 -0.03 2,628 39,392 +438
Dec15 140307 96.63 96.63 96.57 96.60 -0.03 2,461 25,519 -52
Mar16 140307 96.48 96.48 96.44 96.44 -0.04 22 2,349 -317
Jun16 140307 96.29 96.29 96.29 96.29 -0.03 20 1,088 +0
Total Volume and Open Interest 117,486 816,728 -22,824
10-Year Aus T-Bonds(SFE)
Mar14 140307 95.96 95.97 95.87 95.89 -0.07 77,497 551,893 -5,855
Jun14 140307 95.89 95.91 95.82 95.83 -0.06 8,371 8,906 +3,844
Total Volume and Open Interest 85,868 560,799 -2,011
3-Year Aus T-Bonds(SFE)
Mar14 140307 97.03 97.05 96.97 97.00 -0.03 215,948 689,291 -11,170
Jun14 140307 97.02 97.02 96.95 96.98 -0.03 2,217 6,020 +830
Total Volume and Open Interest 218,165 695,311 -10,340
Gold(CMX)
Apr14 140307 1350.7 1353.2 1326.6 1338.2 -13.6 97,109 221,097 -252
Jun14 140307 1350.8 1352.5 1327.7 1338.5 -13.6 6,897 73,710 +3,786
Aug14 140307 1351.3 1351.3 1329.0 1338.8 -13.6 937 19,202 +19
Oct14 140307 1351.1 1351.1 1334.6 1339.2 -13.6 89 7,683 -32
Dec14 140307 1350.8 1352.2 1330.1 1339.8 -13.6 692 23,752 +103
Feb15 140307 1351.1 1352.5 1340.6 1340.6 -13.6 13 3,358 +0
Apr15 140307 1341.5 1341.5 1341.5 1341.5 -13.5 0 4,568 +0
Jun15 140307 1342.6 1342.6 1342.6 1342.6 -13.4 371 8,294 +296
Aug15 140307 1343.9 1343.9 1343.9 1343.9 -13.3 2 4,687 +0
Oct15 140307 1345.4 1345.4 1345.4 1345.4 -13.2 0 130 +0
Dec15 140307 1344.0 1347.3 1341.6 1347.3 -13.1 8 11,886 +0
Total Volume and Open Interest 107,439 398,405 +5,139
Silver(CMX)
Mar14 140307 2147.5 2154.0 2076.0 2089.7 -64.5 146 668 -77
May14 140307 2149.0 2161.0 2075.5 2092.8 -64.6 24,442 85,816 +277
Jul14 140307 2156.5 2163.0 2080.5 2095.9 -64.7 403 12,468 -95
Sep14 140307 2155.0 2155.0 2091.5 2098.6 -64.7 369 4,338 -36
Dec14 140307 2162.0 2168.5 2090.0 2102.3 -64.7 1,054 12,706 -28
Mar15 140307 2109.0 2112.5 2105.6 2105.6 -64.8 0 1,562 +0
May15 140307 2107.9 2107.9 2107.9 2107.9 -64.8 26 934 +26
Total Volume and Open Interest 26,592 133,570 +20
Platinum(NYMEX)
Apr14 140307 1485.4 1488.2 1473.0 1483.6 -3.2 20,594 57,293 +514
Jul14 140307 1486.2 1488.8 1475.4 1484.8 -3.0 1,405 9,448 +923
Oct14 140307 1481.1 1486.3 1481.1 1486.3 -2.9 8 850 +7
Jan15 140307 1488.1 1488.1 1488.1 1488.1 -2.9 0 11 +0
Total Volume and Open Interest 22,007 67,602 +1,444
Palladium(NYMEX)
Mar14 140307 781.55 781.60 772.00 781.60 +0.65 17 59 -59
Jun14 140307 126.39 128.34 116.69 126.44 +0.65 12,425 38,617 +697
Sep14 140307 124.19 127.49 124.19 127.49 +0.65 357 2,189 +39
Total Volume and Open Interest 12,800 40,976 +676
Copper(CMX)
Mar14 140307 327.15 327.15 314.65 315.65 -11.90 765 3,749 -437
May14 140307 321.70 322.00 307.70 308.25 -13.55 35,567 93,680 -2,383
Jul14 140307 321.20 321.60 307.55 307.90 -13.60 4,616 27,147 +49
Sep14 140307 321.40 321.40 307.85 307.95 -13.40 560 6,684 +90
Dec14 140307 317.80 317.80 307.95 308.10 -13.25 179 4,502 +84
Total Volume and Open Interest 42,384 142,664 -2,631
DJIA Index(CBOT)
Mar14 140307 16432 16508 16410 16448 +33 81 13,348 +5
Jun14 140307 16326 16377 16326 16377 +34 6 17 +2
Sep14 140307 16308 16308 16274 16308 +34      
Dec14 140307 16229 16229 16205 16229 +24      
Total Volume and Open Interest 87 13,365 +7
E-mini DJIA Index(CBOT)
Mar14 140307 16415 16508 16389 16448 +33 129,277 124,339 -4,321
Jun14 140307 16349 16435 16320 16377 +34 834 4,315 +525
Sep14 140307 16270 16308 16270 16308 +34 1 31 +0
Dec14 140307 16246 16246 16229 16229 +24 0 8 +0
Total Volume and Open Interest 130,112 128,693 -3,796
S & P 500(CME)
Mar14 140307 1876.80 1891.00 1869.50 1878.10 +1.80 5,948 214,562 +2,250
Jun14 140307 1877.20 1877.20 1862.10 1870.90 +1.80 238 6,024 -57
Sep14 140307 1863.90 1869.60 1855.10 1863.90 +1.80 132 1,764 +100
Dec14 140307 1856.50 1862.40 1847.90 1856.50 +1.60 100 100 +0
Total Volume and Open Interest 6,418 222,450 +2,293
S & P 500 E-Mini(Globex)
Mar14 140307 1876.25 1887.50 1869.25 1878.00 +1.75 1,254,803 3,181,131 -2,374
Jun14 140307 1869.50 1880.50 1862.25 1871.00 +2.00 27,182 129,306 +14,535
Total Volume and Open Interest 1,282,050 3,313,232 +12,157
NASDAQ 100(CME)
Mar14 140307 3725.50 3740.30 3685.30 3704.30 -17.70 795 16,290 +585
Jun14 140307 3697.30 3725.00 3680.00 3697.30 -17.70 50 588 +47
Sep14 140307 3690.80 3708.50 3690.80 3690.80 -17.70      
Total Volume and Open Interest 845 16,878 +632
NASDAQ 100 E-Mini(Globex)
Mar14 140307 3724.00 3740.50 3685.80 3704.30 -17.70 205,524 457,176 -6,173
Jun14 140307 3711.80 3733.30 3679.30 3697.30 -17.70 1,717 12,614 +968
Total Volume and Open Interest 207,244 469,869 -5,205
S & P Midcap 400(CME)
Mar14 140307 1389.80 1389.80 1386.50 1389.80 +3.30 5 1,249 +0
Jun14 140307 1386.70 1386.70 1384.00 1386.70 +2.70      
Sep14 140307 1384.70 1384.70 1382.00 1384.70 +2.70      
Total Volume and Open Interest 5 1,249 +0
Volatility Index(CBOE)
Mar14 140307 15.05 15.65 14.70 15.45 +0.40 57,034 139,347 -1,944
Apr14 140307 15.55 16.00 15.33 15.81 +0.26 45,674 82,982 +4,216
May14 140307 16.30 16.64 16.08 16.45 +0.20 16,925 45,845 -1,743
Jun14 140307 16.85 17.14 16.64 17.00 +0.15 7,324 29,361 +383
Total Volume and Open Interest 141,751 363,034 +3,791
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140307 15330 15435 15155 15320 +20 11,058 65,668 -321
Jun14 140307 15320 15440 15165 15320 +15 1,393 2,672 +975
Total Volume and Open Interest 12,451 68,340 +654
Nikkei 225(SGX)
Mar14 140307 15135 15330 15130 15290 +175 81,916 256,883 -9,610
Jun14 140307 15050 15250 15050 15210 +175 4,005 11,718 +2,959
Sep14 140307 15190 15190 15190 15190 +175 0 2,206 +0
Total Volume and Open Interest 86,528 316,303 -6,651
CAC 40(EURONEXT)
Mar14 140307 4419.0 4433.5 4362.0 4366.0 -51.0 107,820 335,469 +1,492
Apr14 140307 4412.5 4425.0 4355.5 4358.0 -51.0 3,379 999 +89
May14 140307 4299.0 4299.0 4299.0 4299.0 -51.0      
Total Volume and Open Interest 111,223 337,328 +1,617
Hang Seng Index(HKFE)
Mar14 140307 22660 22770 22512 22591 -35 54,986 94,826 -1,428
Apr14 140307 22698 22756 22511 22587 -36 466 1,266 +56
Total Volume and Open Interest 56,330 100,900 -1,204
DAX(EUREX)
Mar14 140307 9548.0 9556.5 9345.5 9357.5 -183.5 82,360 143,202 +1,691
Jun14 140307 9574.0 9577.5 9368.5 9378.0 -183.5 3,770 15,952 +2,298
Sep14 140307 9563.5 9567.0 9380.0 9387.0 -182.5 32 431 +3
Total Volume and Open Interest 86,162 159,585 +3,992
FT-SE 100(EURONEXT)
Mar14 140307 6765.00 6781.50 6684.00 6696.50 -68.00 86,822 660,474 +7,906
Jun14 140307 6713.00 6717.50 6633.50 6642.50 -68.00 2,978 13,829 +1,250
Sep14 140307 6644.50 6644.50 6593.50 6593.50 -68.00 85 357 +0
Total Volume and Open Interest 89,950 674,700 +9,156
SPI 200(SFE)
Mar14 140307 5439.0 5472.0 5430.0 5472.0 +31.0 37,466 269,921 +3,009
Jun14 140307 5443.0 5476.0 5443.0 5476.0 +31.0 447 4,307 +249
Sep14 140307 5432.0 5432.0 5432.0 5432.0 +31.0 38 1,270 +38
Total Volume and Open Interest 38,243 278,288 +3,567
FTSE MIB(ISE)
Mar14 140307 20865.00 20880.00 20620.00 20651.00 -161.00 27,794 67,832 +726
Jun14 140307 20585.00 20605.00 20355.00 20379.00 -161.00 251 931 +45
Sep14 140307 20297.00 20297.00 20297.00 20297.00 -161.00 0 20 +0
Total Volume and Open Interest 28,045 68,783 +771
KOSPI 200(KFE)
Mar14 140307 257.85 258.85 256.10 257.20 -0.40 119,850 113,866 +369
Jun14 140307 259.35 260.40 257.75 259.00 -0.25 621 7,743 +739
Sep14 140307 260.45 260.45 260.45 260.45 -0.40 2 564 +1
Total Volume and Open Interest 120,473 122,574 +1,109
GSCI(CME)
Mar14 140307 652.25 653.75 651.50 653.25 +2.25 88 8,847 +33
Apr14 140307 650.00 651.50 649.50 651.00 +2.30 16 513 +6
May14 140307 648.25 649.00 645.90 648.25 +2.25      
Total Volume and Open Interest 104 9,360 +39
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