MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140310 1451.25 1451.25 1417.75 1419.25 -38.25 1,159 3,809 -519
May14 140310 1454.50 1456.25 1414.00 1418.75 -39.00 82,521 325,973 -388
Jul14 140310 1420.75 1423.75 1390.00 1394.25 -30.50 40,211 132,740 +2,275
Aug14 140310 1369.50 1373.00 1340.50 1345.75 -27.25 3,268 10,922 +466
Sep14 140310 1255.50 1255.50 1230.75 1235.50 -20.00 1,520 7,498 +126
Nov14 140310 1184.25 1188.00 1167.00 1176.50 -10.75 25,263 148,724 +1,908
Jan15 140310 1189.00 1191.50 1171.25 1180.25 -10.75 1,147 14,531 +49
Mar15 140310 1192.25 1194.00 1175.00 1183.25 -10.75 708 5,736 +218
May15 140310 1192.25 1196.25 1176.50 1185.50 -10.75 828 3,140 +340
Jul15 140310 1198.00 1198.75 1179.00 1187.25 -11.50 663 3,931 +272
Aug15 140310 1168.75 1180.25 1168.75 1168.75 -11.50 0 8 +0
Sep15 140310 1136.50 1146.75 1136.50 1136.50 -10.25 0 7 +0
Nov15 140310 1133.25 1137.00 1117.25 1126.75 -10.25 186 7,278 +34
Jan16 140310 1128.25 1137.25 1128.25 1128.25 -9.00 0 25 +0
Total Volume and Open Interest 157,486 664,432 +4,781
Soybean Meal(CBOT)
Mar14 140310 462.60 463.20 452.00 452.70 -12.30 1,297 2,077 -730
May14 140310 456.50 456.80 444.00 444.70 -13.10 36,447 166,708 +454
Jul14 140310 444.70 445.00 433.20 433.80 -11.20 13,549 60,020 +2,228
Aug14 140310 423.90 426.00 415.20 415.70 -10.30 2,037 10,910 +205
Sep14 140310 397.60 399.10 390.50 391.70 -7.40 1,437 6,578 -117
Oct14 140310 362.70 365.60 358.00 361.90 -3.60 1,553 9,979 +120
Dec14 140310 362.60 362.60 355.10 358.60 -3.70 7,278 44,665 +696
Jan15 140310 358.80 361.60 354.80 358.20 -3.40 709 4,300 +149
Mar15 140310 359.20 362.30 356.00 359.50 -2.80 503 5,092 +152
May15 140310 362.80 362.80 357.80 360.60 -2.20 625 2,624 +252
Total Volume and Open Interest 65,887 315,449 +3,542
Soybean Oil(CBOT)
Mar14 140310 43.75 44.23 43.45 43.64 -0.45 560 1,161 -305
May14 140310 44.40 44.56 43.56 43.86 -0.46 48,680 148,461 -1,812
Jul14 140310 44.52 44.69 43.67 43.98 -0.46 17,955 73,645 +1,563
Aug14 140310 44.38 44.40 43.43 43.78 -0.43 1,758 8,358 -165
Sep14 140310 43.94 43.94 43.22 43.38 -0.35 1,528 9,390 -9
Oct14 140310 43.31 43.31 42.23 42.81 -0.21 2,750 8,765 +323
Dec14 140310 43.07 43.22 42.13 42.75 -0.22 11,036 42,177 +1,207
Jan15 140310 43.13 43.13 41.99 42.58 -0.27 758 4,183 +277
Mar15 140310 42.77 42.86 41.96 42.39 -0.37 324 3,126 +100
May15 140310 42.37 42.56 41.79 42.12 -0.44 509 1,542 +119
Total Volume and Open Interest 86,156 302,510 +1,297
Canola(WCE)
Mar14 140310 432.7 432.7 432.7 432.7 -6.6 4 15 +0
May14 140310 449.7 452.8 443.1 443.6 -6.6 11,041 88,402 -1,034
Jul14 140310 459.3 462.5 452.5 453.3 -6.3 5,501 50,108 +438
Nov14 140310 476.0 478.8 469.2 470.0 -6.4 6,886 68,662 +1,145
Jan15 140310 485.0 485.4 475.9 476.7 -6.4 513 10,770 +255
Total Volume and Open Interest 24,228 222,387 +862
Corn(CBOT)
Mar14 140310 479.00 481.25 470.25 472.00 -9.00 4,262 7,124 -1,956
May14 140310 486.50 487.75 475.50 478.25 -10.75 166,431 575,305 +7,612
Jul14 140310 490.50 491.75 480.00 482.25 -10.75 71,606 253,634 +1,461
Sep14 140310 485.00 486.75 475.50 479.25 -8.25 25,419 93,731 +4,751
Dec14 140310 482.25 484.50 474.00 478.00 -6.75 49,408 304,309 +2,266
Mar15 140310 487.50 490.75 480.75 484.50 -5.75 2,684 26,862 +847
May15 140310 491.00 495.50 488.00 490.25 -5.25 597 5,953 +34
Jul15 140310 495.00 498.00 490.00 492.50 -5.50 495 6,260 +290
Sep15 140310 482.50 483.75 480.50 480.50 -3.25 48 1,155 +10
Dec15 140310 476.75 480.75 474.25 478.25 -1.75 1,876 29,986 +783
Total Volume and Open Interest 322,915 1,306,888 +16,147
Wheat(CBOT)
Mar14 140310 646.75 657.75 643.25 645.00 -1.25 128 220 -58
May14 140310 654.50 656.75 639.00 640.75 -13.25 44,359 184,419 -1,702
Jul14 140310 659.00 661.25 644.00 646.00 -13.00 20,452 97,248 +579
Sep14 140310 663.50 667.75 652.25 654.25 -12.00 4,369 17,399 +355
Dec14 140310 675.25 680.00 663.75 665.50 -12.50 8,140 35,901 +1,131
Mar15 140310 678.50 684.00 669.75 671.50 -12.25 304 7,319 +103
Total Volume and Open Interest 78,119 345,043 +550
Wheat(KCBT)
Mar14 140310 712.00 715.25 704.75 704.75 -10.50 17 119 -7
May14 140310 721.00 725.00 709.00 711.25 -10.00 7,568 71,886 -113
Jul14 140310 714.50 718.25 702.25 704.50 -10.50 3,821 39,113 +290
Sep14 140310 716.75 724.00 709.50 711.50 -9.25 897 7,044 +2
Dec14 140310 725.25 735.00 720.50 722.00 -9.50 817 10,391 +101
Mar15 140310 730.00 736.75 725.00 727.00 -7.50 67 1,169 +18
Total Volume and Open Interest 13,216 130,308 +315
Wheat(MGE)
Mar14 140310 746.00 746.00 746.00 746.00 -6.00 6 13 -107
May14 140310 703.75 706.00 688.25 692.75 -12.25 4,261 27,151 +325
Jul14 140310 697.50 701.75 684.25 688.25 -12.75 2,147 14,639 -168
Sep14 140310 703.00 706.00 688.75 692.50 -12.50 863 8,791 +154
Dec14 140310 708.00 716.00 699.25 701.75 -12.50 251 7,938 +9
Total Volume and Open Interest 7,712 61,137 +343
Oats(CBOT)
Mar14 140310 475.00 488.50 464.00 469.00 -21.00 43 137 -36
May14 140310 436.00 446.25 416.25 423.25 -23.00 486 6,710 +116
Jul14 140310 371.50 376.00 350.50 365.00 -11.00 68 1,273 +11
Sep14 140310 329.25 331.00 323.00 324.00 -7.00 2 152 +0
Total Volume and Open Interest 678 9,800 +137
Rough Rice(CBOT)
Mar14 140310 15.20 15.20 15.05 15.05 -0.19 3 97 -1
May14 140310 15.32 15.33 15.20 15.21 -0.10 300 5,903 +35
Jul14 140310 15.30 15.31 15.30 15.31 -0.06 29 567 +10
Sep14 140310 14.07 14.09 14.06 14.09 +0.02 85 794 +54
Total Volume and Open Interest 417 7,602 +98
Live Cattle(CME)
Apr14 140310 143.400 143.575 142.700 143.150 -0.100 22,272 137,397 -4,234
Jun14 140310 135.850 136.500 135.550 136.400 +0.520 18,056 117,608 +2,662
Aug14 140310 133.735 134.485 133.575 134.450 +0.600 6,923 57,621 +1,174
Oct14 140310 137.200 137.950 137.150 137.880 +0.530 3,340 28,972 +210
Dec14 140310 138.685 139.130 138.485 139.035 +0.385 1,139 18,252 +201
Feb15 140310 139.200 139.650 138.935 139.650 +0.500 190 4,151 +60
Total Volume and Open Interest 52,005 366,309 +86
Feeder Cattle(CME)
Mar14 140310 172.685 173.830 172.435 173.700 +1.320 1,044 5,221 -229
Apr14 140310 173.600 175.800 173.380 175.735 +2.085 1,984 11,341 -159
May14 140310 174.000 176.580 174.000 176.550 +2.150 1,607 14,913 +76
Aug14 140310 175.985 178.130 175.985 178.000 +1.920 837 12,683 +143
Sep14 140310 175.630 177.650 175.630 177.330 +1.700 114 1,932 +17
Oct14 140310 175.535 177.500 175.535 177.330 +1.545 58 1,561 +5
Nov14 140310 174.800 176.550 174.800 176.535 +1.635 19 711 -2
Total Volume and Open Interest 5,668 48,520 -150
Lean Hogs(CME)
Apr14 140310 113.850 116.000 113.785 116.000 +3.000 22,214 86,666 -3,445
May14 140310 117.400 120.730 117.400 120.700 +2.950 364 3,931 +103
Jun14 140310 120.450 123.500 120.450 123.500 +3.000 17,962 65,298 +1,247
Jul14 140310 118.135 121.385 118.135 121.300 +2.750 4,059 22,541 +325
Aug14 140310 117.035 119.500 117.035 119.500 +2.715 4,716 36,825 +158
Oct14 140310 97.850 99.900 97.850 99.885 +2.285 2,875 32,504 +98
Dec14 140310 87.480 89.750 87.480 89.450 +2.000 2,421 24,991 +226
Feb15 140310 86.035 86.350 85.500 86.350 +0.400 552 8,944 +30
Total Volume and Open Interest 55,494 288,911 -1,306
Class III Milk(CME)
Mar14 140310 22.65 22.94 22.65 22.86 +0.21 478 4,937 -38
Apr14 140310 21.17 21.47 21.10 21.42 +0.17 533 4,354 +121
May14 140310 20.25 20.46 20.20 20.35 +0.10 318 3,570 +14
Jun14 140310 20.02 20.20 20.01 20.10 +0.09 91 3,174 +27
Jul14 140310 19.88 19.98 19.80 19.89 +0.09 57 2,110 +38
Total Volume and Open Interest 1,744 27,013 +313
Cocoa(ICE)
Mar14 140310 2966 2974 2966 2974 +8 6 250 -5
May14 140310 2981 2994 2970 2984 +3 8,404 109,650 -746
Jul14 140310 2987 2999 2977 2990 +3 4,040 40,971 +534
Sep14 140310 2992 3000 2983 2996 +3 2,080 20,417 +169
Dec14 140310 2987 2993 2975 2991 +4 754 21,940 +188
Mar15 140310 2977 2983 2963 2982 +3 290 14,069 -71
May15 140310 2972 2975 2956 2974 -1 76 3,252 +30
Total Volume and Open Interest 15,650 210,943 +99
Coffee "C"(ICE)
Mar14 140310 201.50 202.50 201.50 202.50 +6.45 32 270 -12
May14 140310 199.00 206.85 199.00 203.40 +6.55 17,885 84,991 -1,629
Jul14 140310 200.20 208.40 200.20 205.20 +6.50 6,332 33,855 +980
Sep14 140310 201.00 210.00 201.00 206.85 +6.45 3,964 16,472 +219
Dec14 140310 203.00 211.30 203.00 208.45 +6.20 1,770 14,313 -154
Mar15 140310 207.00 212.30 207.00 209.60 +5.90 682 6,127 +102
Total Volume and Open Interest 31,286 163,373 -380
Orange Juice(ICE)
Mar14 140310 156.00 156.50 155.40 156.50 +1.50 2 1,169 -2
May14 140310 154.50 155.50 152.60 155.15 +0.20 1,403 14,072 +216
Jul14 140310 153.65 155.50 153.65 155.15 +0.30 149 1,077 -25
Sep14 140310 155.10 156.95 155.10 156.45 +0.35 252 679 +29
Nov14 140310 156.65 156.65 156.65 156.65 +0.50 0 78 +0
Jan15 140310 158.15 158.15 158.15 158.15 +0.50 0 5 +0
Total Volume and Open Interest 1,806 17,080 +218
Sugar #11(ICE)
May14 140310 17.84 18.36 17.41 18.22 +0.21 81,465 375,407 -3,814
Jul14 140310 18.05 18.49 17.64 18.36 +0.15 46,205 182,979 +577
Oct14 140310 18.39 18.75 17.99 18.64 +0.10 27,336 106,941 +3,012
Mar15 140310 18.85 19.16 18.50 19.09 +0.07 11,027 76,925 +2,649
May15 140310 18.55 18.91 18.30 18.84 +0.04 1,657 14,670 -49
Jul15 140310 18.35 18.65 18.13 18.54 -0.06 393 11,678 -124
Oct15 140310 18.28 18.66 18.26 18.58 -0.11 79 13,574 +3
Mar16 140310 18.60 18.93 18.60 18.87 -0.12 445 8,351 +49
Total Volume and Open Interest 168,617 795,596 +2,306
London Cocoa(LCE)
Mar14 140310 1842 1851 1838 1849 +7 6,275 31,708 -15,846
May14 140310 1854 1865 1852 1860 +4 8,543 79,961 +756
Jul14 140310 1854 1864 1853 1860 +4 9,926 59,137 +1,203
Sep14 140310 1853 1863 1853 1860 +4 8,370 34,760 +63
Dec14 140310 1834 1846 1833 1841 +5 3,106 36,788 +93
Mar15 140310 1823 1835 1823 1831 +5 1,249 41,147 +241
May15 140310 1820 1825 1818 1825 +6 118 2,370 +0
Total Volume and Open Interest 37,587 286,032 -13,490
London Sugar(LCE)
May14 140310 468.10 483.90 467.10 478.10 +2.70 5,196 32,505 +550
Aug14 140310 478.50 492.90 478.10 488.20 +1.90 2,363 19,431 -336
Oct14 140310 486.60 500.10 486.10 495.40 +1.50 1,259 9,492 -204
Dec14 140310 493.20 506.60 493.10 502.30 +1.70 707 4,567 +156
Mar15 140310 501.00 511.80 501.00 508.60 -0.40 361 4,544 +39
Total Volume and Open Interest 10,133 73,147 +247
Cotton(ICE)
May14 140310 91.10 92.60 90.68 91.56 +0.29 23,604 108,320 +5,554
Jul14 140310 90.24 91.65 89.86 90.46 +0.09 6,261 34,916 +1,685
Oct14 140310 82.17 82.27 82.12 82.12 +0.27 1 30 +1
Dec14 140310 79.13 79.85 78.88 79.78 +0.46 4,083 29,483 +1,259
Mar15 140310 79.44 79.65 79.07 79.63 +0.39 355 1,553 +250
May15 140310 79.64 79.64 79.64 79.64 +0.44 19 102 +5
Total Volume and Open Interest 34,623 174,791 +8,964
Lumber(CME)
Mar14 140310 362.7 365.4 361.5 363.8 +2.2 97 550 -59
May14 140310 359.1 362.4 357.5 360.8 +2.2 248 3,473 +7
Jul14 140310 363.6 365.0 359.9 363.0 +3.0 6 354 +3
Sep14 140310 369.0 369.0 365.0 367.8 +2.5 0 87 +0
Total Volume and Open Interest 351 4,531 -49
Crude Oil(NYM)
Apr14 140310 102.75 102.82 100.85 101.12 -1.46 291,849 267,664 -18,139
May14 140310 102.20 102.25 100.33 100.59 -1.40 120,520 200,582 +14,639
Jun14 140310 101.16 101.16 99.48 99.75 -1.32 81,275 198,001 +5,246
Jul14 140310 100.30 100.30 98.61 98.86 -1.24 30,319 89,161 +1,808
Aug14 140310 99.15 99.15 97.65 97.97 -1.15 20,717 62,298 -317
Sep14 140310 98.04 98.06 96.73 97.06 -1.07 24,433 86,760 +173
Oct14 140310 96.55 96.55 95.81 96.14 -1.01 8,529 50,349 -709
Nov14 140310 96.03 96.03 95.17 95.26 -0.96 6,964 37,818 -108
Dec14 140310 95.55 95.71 94.06 94.40 -0.91 63,779 215,491 +1,407
Jan15 140310 93.30 93.43 93.20 93.43 -0.87 3,650 42,280 -21
Feb15 140310 92.38 92.49 92.38 92.49 -0.83 1,660 24,327 -64
Mar15 140310 91.60 91.65 91.58 91.64 -0.79 6,654 30,474 +293
Apr15 140310 90.92 90.92 90.90 90.90 -0.76 1,201 14,729 +44
May15 140310 90.26 90.26 90.26 90.26 -0.73 581 16,426 +171
Jun15 140310 89.82 89.82 89.44 89.69 -0.71 14,341 46,641 -1,316
Jul15 140310 89.02 89.02 89.02 89.02 -0.70 368 17,058 +15
Total Volume and Open Interest 710,168 1,704,675 +4,815
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140310 102.825 102.825 100.850 101.125 -1.450 6,850 2,315 -68
May14 140310 102.075 102.075 100.400 100.600 -1.400 308 467 -14
Jun14 140310 101.025 101.025 99.525 99.750 -1.325 90 531 -40
Jul14 140310 98.850 98.850 98.625 98.850 -1.250 61 416 +49
Aug14 140310 97.975 97.975 97.975 97.975 -1.150 8 320 +0
Sep14 140310 97.050 97.050 97.050 97.050 -1.075 9 146 +0
Oct14 140310 96.150 96.150 96.150 96.150 -1.000 2 290 +2
Nov14 140310 95.250 95.250 95.250 95.250 -0.975      
Dec14 140310 94.400 94.400 94.400 94.400 -0.900 5 113 -3
Total Volume and Open Interest 7,333 4,678 -74
Heating Oil(NYM)
Apr14 140310 300.10 300.23 296.00 296.74 -4.47 56,477 90,174 -4,140
May14 140310 296.91 296.91 293.59 294.36 -3.18 31,470 59,981 +1,641
Jun14 140310 295.32 295.60 292.49 293.19 -2.76 22,848 41,963 +504
Jul14 140310 294.64 294.64 292.00 292.56 -2.61 8,305 18,511 -1,675
Aug14 140310 293.87 293.87 291.54 292.21 -2.48 3,770 9,769 +85
Sep14 140310 293.46 293.68 291.34 291.95 -2.37 3,245 11,599 -529
Oct14 140310 292.08 292.70 290.91 291.68 -2.25 1,431 4,962 +169
Nov14 140310 291.43 292.01 290.83 291.44 -2.11 835 5,372 +122
Dec14 140310 292.43 292.43 290.26 291.16 -1.99 5,066 29,653 +42
Jan15 140310 290.62 291.29 290.11 290.74 -1.86 229 5,920 +80
Feb15 140310 289.41 290.02 289.06 289.47 -1.73 15 2,031 +1
Mar15 140310 287.50 287.74 287.50 287.74 -1.60 20 3,137 +6
Apr15 140310 286.02 286.02 285.94 285.94 -1.45 98 1,480 +68
May15 140310 284.34 284.34 284.34 284.34 -1.27 216 1,442 -5
Total Volume and Open Interest 134,837 298,725 -3,355
Gasoline(NYMEX)
Apr14 140310 297.20 297.20 293.86 294.94 -2.44 46,890 92,771 -3,833
May14 140310 295.40 295.72 293.02 294.08 -2.36 26,458 62,030 +2,255
Jun14 140310 293.09 293.09 290.02 291.13 -2.28 14,921 34,257 -350
Jul14 140310 287.42 288.93 286.57 287.64 -2.23 8,253 27,163 +351
Aug14 140310 283.26 285.02 282.68 283.82 -2.14 4,499 14,181 -168
Sep14 140310 278.65 280.25 278.65 279.47 -2.07 2,842 13,705 +396
Oct14 140310 263.51 264.59 263.51 264.34 -2.06 1,046 5,703 -111
Nov14 140310 260.79 260.79 260.08 260.23 -2.02 543 4,027 +121
Dec14 140310 256.66 258.50 256.66 257.52 -1.98 400 14,592 +63
Jan15 140310 256.31 256.31 256.31 256.31 -1.99 9 2,631 +1
Total Volume and Open Interest 105,966 272,465 -1,223
e-miNY RBOB Gasoline(NYM)
Apr14 140310 294.90 294.90 294.90 294.90 -2.50 0 1 +0
May14 140310 294.10 294.10 294.08 294.10 -2.30      
Jun14 140310 291.10 291.13 291.10 291.10 -2.30      
Jul14 140310 287.60 287.64 287.60 287.60 -2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140310 4.623 4.733 4.556 4.651 +0.033 146,173 183,202 -9,102
May14 140310 4.568 4.669 4.514 4.576 +0.009 62,485 229,769 +8,016
Jun14 140310 4.584 4.680 4.540 4.601 +0.012 15,740 59,679 +831
Jul14 140310 4.614 4.708 4.574 4.636 +0.014 12,992 71,274 +1,911
Aug14 140310 4.608 4.700 4.570 4.629 +0.014 4,773 49,434 +1,327
Sep14 140310 4.554 4.661 4.539 4.594 +0.014 3,242 42,423 -81
Oct14 140310 4.556 4.673 4.540 4.602 +0.015 13,471 132,067 +528
Nov14 140310 4.654 4.713 4.588 4.644 +0.016 2,333 41,073 +42
Dec14 140310 4.759 4.819 4.695 4.754 +0.018 2,305 65,086 +363
Jan15 140310 4.869 4.890 4.775 4.838 +0.019 5,134 54,602 +816
Feb15 140310 4.810 4.810 4.767 4.785 +0.019 390 25,804 +3
Mar15 140310 4.632 4.700 4.605 4.659 +0.019 3,955 47,585 -159
Apr15 140310 4.130 4.145 4.075 4.115 +0.026 3,551 50,908 +366
May15 140310 4.084 4.084 4.030 4.062 +0.022 178 15,219 -53
Jun15 140310 4.093 4.093 4.049 4.072 +0.021 44 14,757 -35
Jul15 140310 4.115 4.115 4.067 4.090 +0.020 28 7,168 +10
Total Volume and Open Interest 277,559 1,186,472 +5,010
Brent Crude Oil(ICE)
Apr14 140310 108.73 108.85 107.75 108.08 -0.92 228,722 160,186 -8,693
May14 140310 108.30 108.32 107.21 107.51 -0.95 155,424 310,072 +9,218
Jun14 140310 107.91 107.91 106.90 107.18 -0.97 119,844 210,839 +9,383
Jul14 140310 107.41 107.46 106.55 106.80 -0.96 37,157 79,091 +215
Aug14 140310 106.97 106.97 106.07 106.34 -0.93 16,299 70,383 +16
Sep14 140310 106.27 106.40 105.50 105.80 -0.88 19,710 81,452 +1,127
Oct14 140310 105.81 105.85 105.04 105.30 -0.83 9,188 45,324 +1,281
Nov14 140310 105.23 105.35 104.63 104.83 -0.80 7,654 31,964 -422
Dec14 140310 104.79 104.87 104.05 104.39 -0.77 66,645 167,520 +2,043
Jan15 140310 104.00 104.02 104.00 104.02 -0.73 4,741 34,112 -786
Feb15 140310 103.80 103.80 103.64 103.66 -0.70 2,546 22,898 -339
Mar15 140310 103.10 103.28 103.10 103.28 -0.67 2,914 27,273 +6
Apr15 140310 102.91 102.91 102.91 102.91 -0.63 1,515 13,120 +630
May15 140310 102.49 102.49 102.49 102.49 -0.59 890 12,102 +155
Total Volume and Open Interest 719,084 1,570,892 +13,901
Gas Oil(ICE)
Mar14 140310 914.25 914.75 906.25 908.25 -6.25 24,457 32,132 -2,820
Apr14 140310 911.50 912.75 904.50 906.25 -6.25 81,761 126,407 -8,181
May14 140310 909.50 909.75 901.75 903.75 -6.25 37,468 66,616 +2,579
Jun14 140310 906.75 906.75 898.75 901.00 -6.25 37,416 77,565 -2,112
Jul14 140310 904.75 904.75 897.75 899.75 -6.00 7,553 30,320 +738
Aug14 140310 903.50 903.50 897.50 899.00 -5.75 4,301 24,710 +222
Sep14 140310 902.50 902.50 896.00 897.75 -5.50 5,449 27,561 +1,124
Oct14 140310 900.50 900.50 894.00 896.25 -5.00 2,588 15,994 +394
Nov14 140310 898.50 898.50 893.00 894.25 -5.00 1,052 17,218 +45
Dec14 140310 896.50 896.50 890.25 892.25 -5.00 18,674 58,449 -2,751
Total Volume and Open Interest 221,050 487,248 -10,764
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140310 2.290 2.290 2.250 2.267 -0.039 406 1,460 -107
May14 140310 2.211 2.211 2.170 2.187 -0.039 425 1,214 -108
Jun14 140310 2.111 2.112 2.110 2.112 -0.039 85 817 +0
Jul14 140310 2.040 2.060 2.040 2.043 -0.048 81 537 +12
Aug14 140310 2.000 2.005 1.978 1.985 -0.041 39 307 +11
Sep14 140310 1.941 1.941 1.936 1.936 -0.030 85 324 +52
Oct14 140310 1.890 1.890 1.890 1.890 -0.040 60 250 +9
Total Volume and Open Interest 1,292 5,523 -168
WTI Crude Oil(ICE)
Apr14 140310 102.45 102.51 100.86 101.12 -1.46 59,568 65,983 -1,837
May14 140310 101.75 101.75 100.34 100.59 -1.40 28,195 46,448 +942
Jun14 140310 100.98 100.98 99.51 99.75 -1.32 33,707 94,082 -817
Jul14 140310 98.98 99.14 98.63 98.86 -1.24 6,783 17,998 +540
Aug14 140310 97.99 98.06 97.82 97.97 -1.15 4,051 15,315 +263
Sep14 140310 97.30 97.30 96.88 97.06 -1.07 4,474 37,763 -82
Oct14 140310 96.14 96.16 95.98 96.14 -1.01 1,785 8,374 +254
Nov14 140310 95.20 95.27 95.20 95.26 -0.96 891 12,175 +100
Dec14 140310 94.53 94.56 94.14 94.40 -0.91 12,122 102,462 +404
Jan15 140310 93.43 93.43 93.43 93.43 -0.87 634 8,283 -166
Feb15 140310 92.49 92.49 92.49 92.49 -0.83 272 2,558 -26
Mar15 140310 91.64 91.64 91.64 91.64 -0.79 340 11,632 +142
Apr15 140310 90.90 90.90 90.90 90.90 -0.76 96 684 -46
May15 140310 90.26 90.26 90.26 90.26 -0.73 105 1,000 -35
Jun15 140310 89.70 89.70 89.69 89.69 -0.71 440 25,213 -7
Jul15 140310 89.02 89.02 89.02 89.02 -0.70 33 922 +4
Total Volume and Open Interest 160,040 577,245 -212
US Dollar Index(ICE)
Mar14 140310 79.685 79.830 79.635 79.770 +0.047 35,468 49,626 +2,322
Jun14 140310 79.800 79.970 79.780 79.895 +0.027 4,018 7,019 +1,717
Sep14 140310 80.043 80.043 80.043 80.043 +0.005 15 52 +9
Total Volume and Open Interest 39,509 56,759 +4,056
Australian Dollar(CME)
Mar14 140310 90.51 90.62 90.08 90.11 -0.51 106,402 103,198 +961
Jun14 140310 89.89 90.07 89.53 89.56 -0.51 7,226 8,730 +2,007
Sep14 140310 89.02 89.52 89.02 89.02 -0.50 0 10 +0
Total Volume and Open Interest 113,628 111,947 +2,968
British Pound(CME)
Mar14 140310 167.25 167.41 166.20 166.39 -0.86 111,364 215,054 -11,019
Jun14 140310 167.17 167.29 166.10 166.28 -0.86 22,239 41,668 +9,559
Sep14 140310 166.16 167.01 166.16 166.16 -0.85 5 121 +0
Total Volume and Open Interest 133,608 256,912 -1,460
Canadian Dollar(CME)
Mar14 140310 90.13 90.18 89.82 90.02 -0.06 74,960 123,894 -7,136
Jun14 140310 89.96 89.98 89.63 89.83 -0.06 14,138 16,808 +6,263
Sep14 140310 89.65 89.74 89.50 89.64 -0.06 92 2,190 +14
Dec14 140310 89.63 89.63 89.44 89.44 -0.06 114 1,380 +27
Total Volume and Open Interest 89,317 144,790 -819
Japanese Yen(CME)
Mar14 140310 96.94 97.14 96.71 96.91 +0.10 172,044 201,541 +2,201
Jun14 140310 96.99 97.19 96.76 96.95 +0.10 14,646 16,498 +8,210
Sep14 140310 96.72 97.18 96.72 97.00 +0.09 31 82 +25
Total Volume and Open Interest 186,722 218,233 +10,436
Swiss Franc(CME)
Mar14 140310 113.90 114.14 113.73 113.86 -0.13 50,323 54,075 -2,830
Jun14 140310 114.02 114.23 113.82 113.95 -0.13 5,812 7,342 +4,158
Sep14 140310 114.05 114.18 114.05 114.05 -0.13 4 24 +0
Total Volume and Open Interest 56,139 61,586 +1,328
EuroFX(CME)
Mar14 140310 138.73 138.98 138.62 138.69 -0.03 328,406 276,891 +2,995
Jun14 140310 138.71 138.97 138.60 138.68 -0.03 25,593 30,765 +7,201
Sep14 140310 138.80 138.91 138.68 138.68 -0.02 204 6,344 +59
Total Volume and Open Interest 354,273 314,448 +10,255
Mexican Peso(CME)
Mar14 140310 757.25 758.50 754.75 755.50 -1.25 38,091 83,877 +588
Apr14 140310 754.00 755.25 754.00 754.00 -1.25      
Total Volume and Open Interest 40,365 130,706 +1,476
Brazilian Real(CME)
Apr14 140310 424.90 426.75 421.90 422.15 -1.45 1,218 5,989 +1,126
May14 140310 418.95 422.90 418.95 418.95 -1.45 0 25 +0
Jun14 140310 418.95 419.20 415.55 415.55 -1.45 63 7,336 +0
Jul14 140310 412.20 413.70 412.20 412.20 -1.50      
Total Volume and Open Interest 1,296 19,863 +1,141
30-Year T-Bonds(CBOT)
Mar14 140310 132~240 132~310 131~060 132~230 +0~010 22,075 22,806 -12,409
Jun14 140310 131~080 131~150 130~280 131~060 +0~010 267,690 677,692 +1,744
Sep14 140310 129~300 129~300 128~130 129~300 +0~010 1 9 +1
Total Volume and Open Interest 289,766 700,507 -10,664
10-Year T-Notes(CBOT)
Mar14 140310 125~050 125~110 125~015 125~080 +0~035 32,307 64,140 -5,826
Jun14 140310 123~190 123~240 123~135 123~210 +0~035 1,081,753 2,326,616 -1,717
Sep14 140310 123~050 123~050 123~015 123~050 +0~035      
Total Volume and Open Interest 1,114,060 2,390,756 -7,543
5-Year T-Notes(CBOT)
Mar14 140310 120~120 120~136 120~080 120~124 +0~024 32,345 68,314 -18,247
Jun14 140310 119~080 119~110 119~046 119~094 +0~026 500,551 1,852,111 +4,853
Sep14 140310 119~066 119~094 119~066 119~094 +0~026      
Total Volume and Open Interest 532,896 1,920,425 -13,394
2 Year T-Notes(CBOT)
Mar14 140310 110~026 110~026 110~016 110~022 +0~002 15,497 30,772 -10,050
Jun14 140310 109~262 109~266 109~254 109~262 +0~002 180,329 887,102 +15,137
Sep14 140310 109~260 109~260 109~256 109~260 +0~002      
Total Volume and Open Interest 195,826 917,874 +5,087
Eurodollars(CME)
Mar14 140310 99.762 99.765 99.762 99.765 unch 37,096 700,778 -5,811
Jun14 140310 99.745 99.750 99.745 99.750 unch 57,315 677,042 +9,437
Sep14 140310 99.715 99.725 99.715 99.720 unch 65,396 753,005 +7,066
Dec14 140310 99.655 99.665 99.650 99.660 +0.005 72,385 754,856 +2,366
Mar15 140310 99.540 99.555 99.535 99.545 +0.005 124,687 788,714 -3,172
Jun15 140310 99.375 99.385 99.365 99.380 +0.005 152,670 910,216 +4,805
Sep15 140310 99.165 99.185 99.155 99.175 +0.005 140,304 1,005,416 +7,484
Dec15 140310 98.925 98.945 98.905 98.935 +0.010 197,166 1,256,868 -3,831
Mar16 140310 98.660 98.685 98.640 98.675 +0.015 140,791 868,356 -2,539
Jun16 140310 98.390 98.420 98.365 98.405 +0.015 126,321 596,808 +4,020
Sep16 140310 98.115 98.150 98.090 98.135 +0.020 101,242 425,838 +362
Dec16 140310 97.830 97.875 97.815 97.865 +0.025 96,900 454,858 +1,588
Mar17 140310 97.595 97.625 97.565 97.615 +0.025 47,300 361,283 +1,468
Jun17 140310 97.345 97.385 97.325 97.375 +0.030 46,477 223,065 +3,655
Sep17 140310 97.135 97.170 97.115 97.160 +0.030 26,489 158,247 +1,307
Dec17 140310 96.920 96.960 96.905 96.950 +0.035 27,488 177,380 -59
Mar18 140310 96.725 96.770 96.715 96.760 +0.035 12,637 142,756 +121
Jun18 140310 96.550 96.590 96.535 96.580 +0.035 10,537 92,077 -101
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140310 142~02 142~17 141~30 141~31 -0~04 6,926 31,876 -2,637
Jun14 140310 140~22 141~03 140~10 140~15 -0~04 73,910 465,146 +2
Sep14 140310 140~15 140~19 140~15 140~15 -0~04      
Total Volume and Open Interest 80,836 497,022 -2,635
30 Day Federal Funds(CBOT)
Mar14 140310 99.923 99.925 99.923 99.925 unch 5,142 47,332 +1,578
Apr14 140310 99.920 99.920 99.920 99.920 unch 747 23,681 -207
May14 140310 99.915 99.915 99.915 99.915 unch 55 17,948 +37
Jun14 140310 99.910 99.915 99.910 99.915 unch 1,324 17,346 -227
Jul14 140310 99.910 99.910 99.905 99.910 unch 9 18,667 +1
Aug14 140310 99.895 99.900 99.895 99.900 unch 243 16,667 -100
Total Volume and Open Interest 19,925 297,443 +1,640
3-Mth Euro-Yen(CME)
Mar14 140310 99.800 99.800 99.800 99.800 unch      
Jun14 140310 99.805 99.805 99.805 99.805 unch      
Sep14 140310 99.810 99.810 99.810 99.810 unch      
Dec14 140310 99.805 99.805 99.805 99.805 unch      
Mar15 140310 99.805 99.805 99.805 99.805 unch      
Jun15 140310 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140310 99.795 99.795 99.795 99.795 unch      
Dec15 140310 99.780 99.780 99.780 99.780 unch      
Mar16 140310 99.640 99.640 99.640 99.640 unch      
Jun16 140310 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140310 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140310 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140310 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140310 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140310 99.81 99.81 99.81 99.81 unch      
Jun15 140310 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140310 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140310 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)
Jun14 140310 144.75 144.90 144.66 144.76 unch 15,262 15,499 +8,830
Sep14 140310 144.19 144.19 144.19 144.19 unch      
Dec14 140310 143.62 143.62 143.62 143.62 unch      
Total Volume and Open Interest 31,729 27,182 +3,967
Euro-Bund(EUREX)
Mar14 140306 144.59 144.61 144.39 144.47 -0.23 1,414,561 374,142 -370,258
Jun14 140310 142.34 142.60 142.12 142.48 +0.24 854,510 1,035,637 +11,268
Sep14 140310 141.37 141.37 141.37 141.37 +0.11 6 7 +1
Total Volume and Open Interest 902,072 1,035,644 -7,605
Euro-Bobl(EUREX)
Mar14 140306 126.94 126.96 126.82 126.82 -0.17 1,198,557 279,725 -344,010
Jun14 140310 125.06 125.17 124.92 125.13 +0.10 665,458 923,862 -265
Sep14 140310 125.13 125.13 125.13 125.13 +0.10 6 6 +6
Total Volume and Open Interest 703,711 923,868 -30,034
3-Mth Euribor(EUREX)
Mar14 140310 99.680 99.690 99.680 99.690 +0.010 350 2,380 -50
Jun14 140310 99.685 99.700 99.685 99.700 +0.015 87 1,385 +16
Sep14 140310 99.690 99.700 99.690 99.700 +0.015 30 4,862 -30
Total Volume and Open Interest 903 29,811 +71
Long Gilt(LIFFE)
Mar14 140310 109~26 109~26 109~13 109~21 -0~03 1,253 56,748 -1,002
Jun14 140310 108~27 108~29 108~15 108~22 -0~03 164,907 363,145 +829
Total Volume and Open Interest 166,160 419,893 -173
3-Mth Short Sterling(LIFFE)
Mar14 140310 99.47 99.48 99.47 99.47 unch 14,095 270,195 +1,345
Jun14 140310 99.44 99.45 99.44 99.44 unch 49,051 384,539 -5,209
Sep14 140310 99.37 99.37 99.36 99.37 unch 77,475 437,938 +1,854
Dec14 140310 99.24 99.24 99.22 99.23 0.00 68,048 340,239 +6,560
Mar15 140310 99.05 99.06 99.03 99.05 0.00 62,576 281,926 -6,046
Jun15 140310 98.84 98.85 98.83 98.85 unch 66,680 214,629 -11,269
Total Volume and Open Interest 536,847 3,083,448 -12,751
3-Mth Euribor(LIFFE)
Mar14 140310 99.690 99.690 99.680 99.690 +0.010 184,600 511,063 +20,755
Jun14 140310 99.690 99.705 99.670 99.700 +0.015 181,818 466,651 +3,651
Sep14 140310 99.690 99.705 99.680 99.700 +0.015 127,830 385,655 +1,918
Total Volume and Open Interest 1,321,059 3,868,393 +54,352
3-Mth Aus T-Bills(SFE)
Mar14 140310 97.37 97.37 97.36 97.37 unch 21,735 83,612 -8,755
Jun14 140310 97.37 97.38 97.36 97.37 unch 25,896 159,481 +3,754
Sep14 140310 97.32 97.33 97.31 97.33 unch 25,427 161,069 -2,049
Dec14 140310 97.23 97.24 97.21 97.24 +0.01 28,148 138,381 -1,541
Mar15 140310 97.09 97.11 97.06 97.11 +0.01 21,123 114,029 -2,517
Jun15 140310 96.92 96.95 96.89 96.94 +0.01 8,908 76,444 -3,227
Sep15 140310 96.75 96.78 96.72 96.78 +0.02 4,509 40,444 +1,052
Dec15 140310 96.58 96.61 96.56 96.61 +0.01 1,794 25,843 +324
Mar16 140310 96.42 96.46 96.42 96.46 +0.02 740 3,069 +720
Jun16 140310 96.30 96.30 96.30 96.30 +0.01 251 1,089 +1
Total Volume and Open Interest 138,531 804,490 -12,238
10-Year Aus T-Bonds(SFE)
Mar14 140310 95.89 95.90 95.83 95.85 -0.04 66,289 551,534 -359
Jun14 140310 95.83 95.84 95.77 95.79 -0.04 435 9,109 +203
Total Volume and Open Interest 66,724 560,643 -156
3-Year Aus T-Bonds(SFE)
Mar14 140310 96.99 97.02 96.95 96.99 -0.01 199,301 682,127 -7,164
Jun14 140310 96.98 96.98 96.92 96.96 -0.02 1,254 6,582 +562
Total Volume and Open Interest 200,555 688,709 -6,602
Gold(CMX)
Apr14 140310 1340.8 1344.9 1327.5 1341.5 +3.3 142,468 213,158 -7,939
Jun14 140310 1339.4 1345.1 1328.0 1341.8 +3.3 23,699 87,156 +13,446
Aug14 140310 1336.5 1344.6 1332.6 1342.2 +3.4 1,784 19,942 +740
Oct14 140310 1334.1 1345.0 1334.1 1342.5 +3.3 154 7,730 +47
Dec14 140310 1339.1 1345.0 1332.3 1343.1 +3.3 1,677 24,647 +895
Feb15 140310 1330.0 1343.9 1330.0 1343.9 +3.3 259 3,329 -29
Apr15 140310 1344.8 1344.8 1344.8 1344.8 +3.3 9 4,569 +1
Jun15 140310 1346.0 1346.0 1346.0 1346.0 +3.4 112 8,365 +71
Aug15 140310 1341.8 1347.4 1341.8 1347.4 +3.5 66 4,753 +66
Oct15 140310 1348.9 1348.9 1348.9 1348.9 +3.5 0 130 +0
Dec15 140310 1353.1 1353.1 1350.7 1350.7 +3.4 221 11,926 +40
Total Volume and Open Interest 172,800 407,696 +9,291
Silver(CMX)
Mar14 140310 2080.0 2088.5 2060.0 2087.9 -1.8 245 619 -49
May14 140310 2093.0 2106.0 2061.0 2091.0 -1.8 36,310 87,564 +1,748
Jul14 140310 2091.5 2105.5 2065.0 2094.3 -1.6 1,051 12,992 +524
Sep14 140310 2089.5 2108.0 2089.5 2097.1 -1.5 1,453 3,858 -480
Dec14 140310 2100.0 2113.0 2074.5 2100.7 -1.6 801 12,769 +63
Mar15 140310 2092.0 2104.0 2092.0 2104.0 -1.6 25 1,587 +25
May15 140310 2088.5 2106.3 2088.5 2106.3 -1.6 25 959 +25
Total Volume and Open Interest 40,429 135,450 +1,880
Platinum(NYMEX)
Apr14 140310 1482.7 1483.9 1465.4 1477.2 -6.4 14,318 56,812 -481
Jul14 140310 1478.0 1482.8 1467.4 1478.5 -6.3 1,153 10,311 +863
Oct14 140310 1480.0 1480.0 1480.0 1480.0 -6.3 3 850 +0
Jan15 140310 1481.8 1481.8 1481.8 1481.8 -6.3 0 11 +0
Total Volume and Open Interest 15,474 67,984 +382
Palladium(NYMEX)
Mar14 140310 775.80 776.65 775.80 776.65 -4.95 10 40 -19
Jun14 140310 126.69 127.49 117.14 121.49 -4.95 8,742 38,391 -226
Sep14 140310 122.64 122.64 122.54 122.54 -4.95 17 2,189 +0
Total Volume and Open Interest 8,781 40,739 -237
Copper(CMX)
Mar14 140310 315.30 315.30 308.95 311.05 -4.60 577 3,500 -249
May14 140310 307.75 307.75 299.55 303.15 -5.10 32,413 92,339 -1,341
Jul14 140310 306.45 306.50 299.80 303.00 -4.90 4,993 26,818 -329
Sep14 140310 305.00 305.15 300.00 303.25 -4.70 960 6,781 +97
Dec14 140310 308.00 308.00 302.75 303.75 -4.35 305 4,633 +131
Total Volume and Open Interest 39,970 140,915 -1,749
DJIA Index(CBOT)
Mar14 140310 16420 16458 16360 16413 -35 34 13,348 +0
Jun14 140310 16330 16342 16330 16342 -35 6 17 +0
Sep14 140310 16273 16308 16273 16273 -35      
Dec14 140310 16194 16229 16194 16194 -35      
Total Volume and Open Interest 40 13,365 +0
E-mini DJIA Index(CBOT)
Mar14 140310 16437 16459 16326 16413 -35 120,220 125,031 +692
Jun14 140310 16355 16384 16255 16342 -35 2,626 5,527 +1,212
Sep14 140310 16240 16273 16240 16273 -35 2 32 +1
Dec14 140310 16194 16194 16194 16194 -35 1 7 -1
Total Volume and Open Interest 122,849 130,597 +1,904
S & P 500(CME)
Mar14 140310 1875.50 1878.70 1866.00 1877.20 -0.90 8,337 215,257 +695
Jun14 140310 1868.00 1870.30 1859.20 1870.00 -0.90 569 6,234 +210
Sep14 140310 1862.80 1862.80 1852.90 1862.80 -1.10 362 2,050 +286
Dec14 140310 1855.40 1855.40 1845.50 1855.40 -1.10 0 100 +0
Total Volume and Open Interest 9,268 223,641 +1,191
S & P 500 E-Mini(Globex)
Mar14 140310 1875.50 1878.75 1865.75 1877.25 -0.75 1,283,006 3,146,004 -35,127
Jun14 140310 1868.75 1871.75 1858.75 1870.00 -1.00 46,447 163,414 +34,108
Total Volume and Open Interest 1,329,721 3,312,249 -983
NASDAQ 100(CME)
Mar14 140310 3702.00 3710.50 3683.00 3707.50 +3.20 556 16,488 +198
Jun14 140310 3697.00 3700.50 3682.00 3700.50 +3.20 34 622 +34
Sep14 140310 3694.00 3694.00 3690.80 3694.00 +3.20      
Total Volume and Open Interest 590 17,110 +232
NASDAQ 100 E-Mini(Globex)
Mar14 140310 3701.50 3712.00 3684.00 3707.50 +3.20 217,906 454,111 -3,065
Jun14 140310 3694.80 3704.80 3677.30 3700.50 +3.20 1,499 12,911 +297
Total Volume and Open Interest 219,415 467,098 -2,771
S & P Midcap 400(CME)
Mar14 140310 1383.10 1389.80 1383.10 1383.10 -6.70 0 1,249 +0
Jun14 140310 1379.90 1386.70 1379.90 1379.90 -6.80      
Sep14 140310 1377.90 1384.70 1377.90 1377.90 -6.80      
Total Volume and Open Interest 0 1,249 +0
Volatility Index(CBOE)
Mar14 140310 15.60 15.95 15.15 15.30 -0.15 42,297 129,341 -10,006
Apr14 140310 15.90 16.30 15.73 15.90 +0.09 34,837 88,366 +5,384
May14 140310 16.55 16.80 16.38 16.45 unch 14,397 46,120 +275
Jun14 140310 17.05 17.26 16.90 17.05 +0.05 7,552 29,006 -355
Total Volume and Open Interest 112,728 358,564 -4,470
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140310 15280 15320 15085 15230 -90 27,247 63,840 -1,828
Jun14 140310 15250 15320 15090 15235 -85 4,748 6,425 +3,753
Total Volume and Open Interest 31,995 70,265 +1,925
Nikkei 225(SGX)
Mar14 140310 15290 15430 15085 15165 -125 103,333 259,701 +2,818
Jun14 140310 15210 15355 15005 15085 -125 5,045 19,213 +7,495
Sep14 140310 15110 15110 15050 15065 -125 0 2,206 +0
Total Volume and Open Interest 108,386 326,617 +10,314
CAC 40(EURONEXT)
Mar14 140310 4369.0 4419.5 4346.0 4372.0 +6.0 109,181 311,139 -24,330
Apr14 140310 4358.0 4411.0 4339.5 4364.5 +6.5 815 4,030 +3,031
May14 140310 4306.5 4306.5 4306.5 4306.5 +7.5      
Total Volume and Open Interest 110,057 316,049 -21,279
Hang Seng Index(HKFE)
Mar14 140310 22363 22369 22100 22185 -406 51,356 94,453 -373
Apr14 140310 22412 22412 22107 22179 -408 717 1,657 +391
Total Volume and Open Interest 52,248 100,908 +8
DAX(EUREX)
Mar14 140310 9353.0 9384.0 9215.5 9264.0 -93.5 85,055 141,235 -1,967
Jun14 140310 9379.5 9402.0 9240.0 9285.0 -93.0 911 16,033 +81
Sep14 140310 9369.0 9400.0 9257.5 9294.0 -93.0 14 428 -3
Total Volume and Open Interest 85,980 157,696 -1,889
FT-SE 100(EURONEXT)
Mar14 140310 6703.00 6738.00 6649.00 6659.50 -37.00 79,440 648,314 -12,160
Jun14 140310 6647.50 6683.50 6595.50 6604.50 -38.00 215 16,385 +2,556
Sep14 140310 6555.50 6555.50 6555.50 6555.50 -38.00 5 334 -23
Total Volume and Open Interest 79,660 665,138 -9,562
SPI 200(SFE)
Mar14 140310 5473.0 5487.0 5406.0 5420.0 -52.0 27,203 262,212 -7,709
Jun14 140310 5479.0 5484.0 5415.0 5424.0 -52.0 204 4,244 -63
Sep14 140310 5380.0 5380.0 5380.0 5380.0 -52.0 48 1,262 -8
Total Volume and Open Interest 27,475 270,527 -7,761
FTSE MIB(ISE)
Mar14 140310 20620.00 20855.00 20565.00 20735.00 +84.00 29,700 68,025 +193
Jun14 140310 20355.00 20580.00 20290.00 20463.00 +84.00 228 1,009 +78
Sep14 140310 20366.00 20366.00 20366.00 20366.00 +69.00 0 20 +0
Total Volume and Open Interest 29,928 69,054 +271
KOSPI 200(KFE)
Mar14 140310 257.00 257.65 253.70 257.20 unch 92,262 112,428 -1,438
Jun14 140310 258.45 259.15 255.30 259.00 unch 543 8,993 +1,250
Sep14 140310 256.60 260.45 256.60 260.45 unch 0 564 +0
Total Volume and Open Interest 92,805 122,386 -188
GSCI(CME)
Mar14 140310 648.25 649.00 647.60 648.40 -4.85 155 8,733 -114
Apr14 140310 646.00 647.10 645.50 646.50 -4.50 108 619 +106
May14 140310 643.50 643.50 643.00 643.50 -4.75      
Total Volume and Open Interest 263 9,352 -8
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521