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 13, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140313 1382.25 1404.25 1377.00 1390.75 +9.00 786 1,008 -497
May14 140313 1388.75 1412.50 1380.75 1396.25 +9.25 105,498 324,404 +564
Jul14 140313 1371.00 1394.50 1362.50 1378.00 +9.50 54,089 131,628 +2,550
Aug14 140313 1326.75 1354.00 1324.25 1339.00 +9.75 3,099 11,974 +697
Sep14 140313 1235.75 1246.75 1231.50 1238.00 +3.75 1,376 7,715 +214
Nov14 140313 1178.00 1186.25 1172.50 1179.75 +3.50 38,782 157,165 +3,652
Jan15 140313 1181.50 1187.25 1176.50 1183.50 +3.25 665 15,061 +156
Mar15 140313 1190.75 1192.50 1181.00 1186.50 +3.25 162 6,094 +7
May15 140313 1186.50 1193.75 1183.50 1189.25 +3.50 222 3,305 +90
Jul15 140313 1188.50 1195.75 1188.25 1192.00 +3.75 154 4,107 +21
Aug15 140313 1174.00 1174.00 1170.50 1174.00 +3.50 0 8 +0
Sep15 140313 1139.75 1139.75 1136.00 1139.75 +3.75 0 7 +0
Nov15 140313 1126.00 1132.25 1122.00 1128.25 +2.75 223 7,482 +32
Jan16 140313 1128.25 1128.25 1127.00 1128.25 +1.25 0 25 +0
Total Volume and Open Interest 205,056 670,093 +7,486
Soybean Meal(CBOT)
Mar14 140313 446.00 455.20 445.00 449.60 +1.30 487 674 -345
May14 140313 437.00 450.00 434.10 441.90 +5.40 49,415 161,853 +54
Jul14 140313 426.00 436.90 423.80 430.50 +4.50 16,897 61,993 +445
Aug14 140313 409.90 420.40 409.20 414.40 +4.50 2,132 11,636 +187
Sep14 140313 389.20 397.30 387.90 392.90 +4.40 640 6,209 -66
Oct14 140313 363.30 369.30 362.80 367.20 +4.30 718 10,093 +34
Dec14 140313 360.30 365.70 359.30 363.60 +3.80 8,502 45,633 -585
Jan15 140313 362.70 365.20 359.30 363.20 +3.90 570 4,489 +83
Mar15 140313 363.50 366.40 360.30 364.40 +4.10 530 5,548 +165
May15 140313 364.30 367.50 360.80 365.50 +4.70 489 2,888 +92
Total Volume and Open Interest 80,751 313,843 +164
Soybean Oil(CBOT)
Mar14 140313 42.88 43.20 42.69 42.77 -0.43 41 408 -85
May14 140313 43.43 43.72 42.87 42.99 -0.43 48,735 149,788 +2,189
Jul14 140313 43.51 43.80 42.95 43.07 -0.43 16,571 69,739 -621
Aug14 140313 43.22 43.49 42.64 42.84 -0.37 1,520 8,561 +71
Sep14 140313 42.81 42.94 42.25 42.42 -0.35 1,026 8,908 -81
Oct14 140313 42.24 42.38 41.58 41.80 -0.34 1,347 9,377 +211
Dec14 140313 42.21 42.45 41.53 41.81 -0.31 8,504 44,631 +438
Jan15 140313 41.86 42.06 41.47 41.74 -0.32 535 4,474 +49
Mar15 140313 42.16 42.25 41.40 41.66 -0.35 205 3,260 +3
May15 140313 42.02 42.02 41.18 41.50 -0.35 257 1,663 +64
Total Volume and Open Interest 78,834 302,592 +2,275
Canola(WCE)
Mar14 140313 443.3 443.3 443.3 443.3 -0.1 0 15 +0
May14 140313 451.9 463.5 451.3 456.1 +2.0 7,322 88,815 +288
Jul14 140313 460.1 472.8 460.0 465.0 +2.2 3,281 52,061 +88
Nov14 140313 480.5 489.6 479.4 481.8 +2.1 2,121 70,906 -16
Jan15 140313 487.8 496.3 486.9 488.7 +1.8 332 11,403 +45
Total Volume and Open Interest 13,223 227,984 +450
Corn(CBOT)
Mar14 140313 483.75 486.25 477.50 484.25 unch 1,325 1,938 -941
May14 140313 487.00 493.25 482.25 485.00 -3.50 147,231 571,402 -1,401
Jul14 140313 490.50 496.75 486.50 489.00 -3.00 62,172 247,952 -1,291
Sep14 140313 487.00 492.25 482.75 486.00 -2.50 19,440 101,235 +4,147
Dec14 140313 485.00 489.50 480.50 484.00 -2.25 36,005 305,825 -3,291
Mar15 140313 491.50 496.00 488.00 491.25 -1.75 11,848 38,943 +10,742
May15 140313 498.00 501.25 494.50 497.00 -1.75 237 6,208 +34
Jul15 140313 500.25 503.25 496.50 499.75 -2.25 170 6,663 +10
Sep15 140313 490.00 490.00 485.50 488.00 -0.75 38 1,121 +0
Dec15 140313 484.50 486.75 481.00 483.50 -1.50 2,068 30,842 +736
Total Volume and Open Interest 280,549 1,314,774 +8,757
Wheat(CBOT)
Mar14 140313 696.25 700.75 679.00 679.00 -9.00 115 118 +22
May14 140313 682.25 696.50 671.00 673.75 -10.00 68,111 176,358 -1,061
Jul14 140313 686.00 700.00 675.25 678.00 -10.25 27,292 95,057 -801
Sep14 140313 694.25 707.75 683.50 686.50 -10.25 6,973 20,846 +1,789
Dec14 140313 704.75 717.00 693.50 696.25 -10.75 7,358 36,938 +493
Mar15 140313 710.00 721.25 699.50 702.00 -10.00 602 8,392 +328
Total Volume and Open Interest 110,720 340,739 +867
Wheat(KCBT)
Mar14 140313 730.25 741.25 730.25 730.25 -11.00 39 48 -33
May14 140313 746.00 759.50 734.00 736.75 -11.00 13,248 69,311 -904
Jul14 140313 739.75 753.50 729.25 731.50 -10.50 10,228 37,764 -1,235
Sep14 140313 747.00 759.00 736.00 737.75 -10.75 2,347 8,103 +358
Dec14 140313 758.00 767.75 745.25 747.00 -11.75 1,537 11,675 +674
Mar15 140313 759.75 770.00 749.25 750.25 -12.00 54 1,274 +32
Total Volume and Open Interest 27,606 128,873 -1,038
Wheat(MGE)
Mar14 140313 751.00 751.00 751.00 751.00 unch 4 4 +0
May14 140313 729.00 741.50 718.50 720.50 -10.25 3,102 27,570 +198
Jul14 140313 723.00 737.00 713.25 716.00 -10.50 1,463 15,198 -63
Sep14 140313 726.00 735.00 713.50 714.75 -12.25 736 9,069 +197
Dec14 140313 733.00 743.50 720.75 723.00 -14.00 896 8,575 +324
Total Volume and Open Interest 6,468 63,306 +828
Oats(CBOT)
Mar14 140313 550.00 563.75 549.25 553.25 -4.50 20 59 -16
May14 140313 452.50 460.00 431.25 440.00 -4.50 245 6,698 +6
Jul14 140313 395.25 399.00 376.25 385.75 -7.75 39 1,257 -6
Sep14 140313 341.75 341.75 338.75 338.75 -0.50 14 136 -3
Total Volume and Open Interest 354 9,637 -8
Rough Rice(CBOT)
Mar14 140313 15.19 15.19 15.15 15.15 -0.03 5 97 +0
May14 140313 15.29 15.35 15.22 15.23 -0.03 362 5,956 -37
Jul14 140313 15.35 15.35 15.34 15.35 -0.05 25 592 +0
Sep14 140313 14.23 14.24 14.19 14.20 -0.02 30 859 +14
Total Volume and Open Interest 439 7,767 -12
Live Cattle(CME)
Apr14 140313 144.035 144.100 142.950 143.630 -0.250 34,732 107,692 -9,655
Jun14 140313 136.685 136.985 135.750 136.880 +0.195 31,345 138,587 +9,135
Aug14 140313 134.500 134.950 133.825 134.785 +0.155 9,128 59,787 +660
Oct14 140313 137.750 138.150 137.235 138.100 +0.200 4,321 30,869 +751
Dec14 140313 138.900 139.250 138.485 139.035 -0.065 2,158 18,086 -459
Feb15 140313 139.400 139.825 139.035 139.700 +0.150 603 4,534 +113
Total Volume and Open Interest 82,405 362,131 +564
Feeder Cattle(CME)
Mar14 140313 173.850 174.185 173.350 173.985 unch 1,611 4,448 -332
Apr14 140313 175.900 176.650 175.080 175.935 +0.055 3,164 10,323 -397
May14 140313 176.800 177.650 176.050 177.000 +0.215 2,804 16,530 +538
Aug14 140313 178.130 178.830 177.535 178.350 +0.165 884 13,204 +185
Sep14 140313 177.350 177.985 176.850 177.650 +0.365 144 2,021 +55
Oct14 140313 177.000 177.380 176.485 176.800 -0.100 307 1,727 +62
Nov14 140313 176.235 176.500 175.630 176.050 +0.050 61 777 +14
Total Volume and Open Interest 9,007 49,246 +149
Lean Hogs(CME)
Apr14 140313 116.830 118.930 116.180 118.930 +3.000 39,972 66,136 -9,585
May14 140313 121.800 123.480 120.950 123.200 +2.050 490 4,125 +35
Jun14 140313 125.750 127.980 125.500 127.600 +2.270 35,317 77,275 +6,208
Jul14 140313 123.000 125.000 122.800 124.850 +2.450 3,971 22,647 +4
Aug14 140313 121.400 123.250 121.050 123.100 +2.250 12,262 40,054 +1,597
Oct14 140313 99.450 100.230 99.300 99.950 +0.620 6,341 34,338 +827
Dec14 140313 88.100 89.135 87.930 89.035 +1.185 3,405 25,903 +200
Feb15 140313 85.200 86.250 85.100 86.250 +1.250 483 8,881 -23
Total Volume and Open Interest 102,487 286,408 -807
Class III Milk(CME)
Mar14 140313 23.20 23.23 22.91 23.17 +0.26 117 4,846 +52
Apr14 140313 21.56 21.99 21.46 21.81 +0.35 380 4,563 +40
May14 140313 20.03 20.35 19.95 20.19 +0.16 259 3,798 +79
Jun14 140313 19.80 20.06 19.78 19.93 +0.13 87 3,309 +21
Jul14 140313 19.70 19.92 19.70 19.74 +0.04 56 2,190 +14
Total Volume and Open Interest 1,148 27,958 +338
Cocoa(ICE)
Mar14 140313 2970 3025 2970 3011 +57 34 56 -28
May14 140313 2954 3019 2950 3006 +60 13,644 113,637 +3,578
Jul14 140313 2975 3026 2959 3013 +59 4,734 40,708 -300
Sep14 140313 2970 3032 2966 3020 +58 1,659 21,329 +285
Dec14 140313 2967 3030 2967 3018 +59 1,927 23,908 +817
Mar15 140313 2958 3019 2958 3010 +59 713 14,673 +385
May15 140313 3004 3004 3004 3004 +59 21 3,261 -15
Total Volume and Open Interest 22,739 217,952 +4,722
Coffee "C"(ICE)
Mar14 140313 206.05 206.05 205.05 205.05 +0.25 229 43 -219
May14 140313 204.00 207.45 203.05 205.95 +0.65 16,421 85,110 -233
Jul14 140313 206.85 209.30 205.20 207.80 +0.65 8,355 34,930 +638
Sep14 140313 206.60 211.00 206.60 209.55 +0.70 4,071 17,824 +443
Dec14 140313 209.70 212.90 209.70 211.60 +1.05 1,412 14,446 +205
Mar15 140313 212.30 214.25 212.30 213.35 +1.20 852 6,555 +265
Total Volume and Open Interest 32,644 167,384 +1,703
Orange Juice(ICE)
May14 140313 153.45 153.45 150.80 150.85 -2.25 827 14,701 +216
Jul14 140313 153.20 153.30 150.85 150.90 -2.30 46 1,094 +10
Sep14 140313 153.00 153.00 151.05 151.10 -2.25 106 699 +5
Nov14 140313 153.75 153.75 151.10 151.10 -2.80 75 135 +31
Jan15 140313 154.90 154.90 152.45 152.45 -2.80 0 5 +0
Mar15 140313 152.45 152.45 152.45 152.45 -2.80      
Total Volume and Open Interest 1,054 16,634 -900
Sugar #11(ICE)
May14 140313 17.68 17.85 17.51 17.82 +0.15 50,241 365,909 -2,590
Jul14 140313 17.92 18.11 17.80 18.09 +0.17 27,855 180,224 -2,441
Oct14 140313 18.28 18.49 18.17 18.46 +0.18 16,876 112,762 +1,882
Mar15 140313 18.79 19.02 18.70 18.99 +0.19 8,262 77,330 +232
May15 140313 18.59 18.83 18.53 18.80 +0.18 1,173 16,192 +391
Jul15 140313 18.36 18.55 18.28 18.53 +0.18 1,124 13,025 +680
Oct15 140313 18.47 18.58 18.41 18.57 +0.14 239 13,639 +88
Mar16 140313 18.68 18.86 18.63 18.85 +0.13 129 8,392 +19
Total Volume and Open Interest 105,956 792,621 -1,688
London Cocoa(LCE)
Mar14 140313 1845 1882 1845 1871 +24 1,776 14,431 -4,587
May14 140313 1848 1883 1848 1875 +24 10,430 86,140 +2,988
Jul14 140313 1854 1881 1851 1874 +22 2,793 52,837 -114
Sep14 140313 1854 1885 1853 1873 +18 3,470 35,471 -322
Dec14 140313 1834 1867 1834 1856 +19 4,343 38,630 +164
Mar15 140313 1826 1857 1826 1846 +17 3,140 40,857 +24
May15 140313 1815 1846 1815 1839 +17 23 2,411 +29
Total Volume and Open Interest 25,975 270,938 -1,818
London Sugar(LCE)
May14 140313 462.90 465.20 459.40 463.70 +1.80 3,986 31,516 -897
Aug14 140313 474.30 478.40 471.90 477.20 +3.30 3,404 19,559 +146
Oct14 140313 483.80 486.80 480.80 485.90 +3.20 787 9,917 -3
Dec14 140313 491.80 494.80 489.30 494.10 +3.60 314 4,710 +24
Mar15 140313 498.30 502.20 498.30 501.90 +3.40 156 4,617 +19
Total Volume and Open Interest 8,786 73,203 -700
Cotton(ICE)
May14 140313 92.66 93.75 91.46 91.68 -0.52 8,234 106,350 -321
Jul14 140313 90.55 91.65 89.80 89.86 -0.37 4,169 35,360 +22
Oct14 140313 82.00 82.13 81.94 81.94 -0.11 1 33 +1
Dec14 140313 79.81 79.95 79.40 79.94 +0.06 2,227 31,335 +669
Mar15 140313 79.67 79.79 79.44 79.79 +0.03 70 1,791 +11
May15 140313 79.41 79.55 79.30 79.55 -0.10 54 137 +29
Total Volume and Open Interest 14,757 175,375 +412
Lumber(CME)
Mar14 140313 359.5 366.9 357.1 360.3 +0.8 134 258 -92
May14 140313 355.2 356.4 346.3 350.5 -5.8 280 3,603 +19
Jul14 140313 358.5 359.0 348.7 353.9 -4.8 51 390 +27
Sep14 140313 360.5 361.0 354.5 356.7 -3.8 10 101 +5
Total Volume and Open Interest 475 4,419 -41
Crude Oil(NYM)
Apr14 140313 98.10 98.60 97.67 98.20 +0.21 294,201 211,518 -21,019
May14 140313 97.79 98.27 97.41 97.94 +0.26 151,435 241,162 +22,786
Jun14 140313 97.20 97.60 96.79 97.36 +0.27 86,960 209,598 +2,225
Jul14 140313 96.48 96.84 96.07 96.69 +0.25 41,561 86,952 -298
Aug14 140313 95.81 96.13 95.40 96.03 +0.25 27,514 57,200 -48
Sep14 140313 94.96 95.40 94.73 95.34 +0.26 20,897 86,122 -340
Oct14 140313 94.57 94.68 94.04 94.62 +0.26 4,985 51,280 -166
Nov14 140313 93.82 93.92 93.39 93.92 +0.26 4,137 40,119 +91
Dec14 140313 92.96 93.27 92.58 93.24 +0.27 39,244 211,461 +139
Jan15 140313 92.28 92.46 92.12 92.46 +0.29 1,791 43,476 +595
Feb15 140313 91.58 91.70 91.09 91.70 +0.32 501 24,309 -22
Mar15 140313 90.74 91.02 90.62 91.00 +0.34 3,065 31,153 +687
Apr15 140313 90.37 90.37 90.37 90.37 +0.35 296 14,804 +66
May15 140313 89.81 89.81 89.81 89.81 +0.35 437 16,418 +21
Jun15 140313 89.21 89.32 88.75 89.32 +0.35 6,498 46,447 -465
Jul15 140313 88.72 88.72 88.72 88.72 +0.35 171 17,175 +70
Total Volume and Open Interest 700,365 1,697,240 +4,310
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140313 98.100 98.600 97.675 98.200 +0.200 7,337 2,462 +162
May14 140313 97.750 98.200 97.400 97.950 +0.275 455 637 +69
Jun14 140313 97.250 97.450 96.975 97.350 +0.250 143 699 +128
Jul14 140313 96.550 96.700 96.250 96.700 +0.250 47 451 -8
Aug14 140313 95.775 96.025 95.775 96.025 +0.250 36 302 -14
Sep14 140313 95.100 95.350 95.100 95.350 +0.275 25 112 -24
Oct14 140313 94.625 94.625 94.625 94.625 +0.275 20 258 -20
Nov14 140313 93.925 93.925 93.925 93.925 +0.275 20 34 +20
Dec14 140313 93.000 93.250 92.975 93.250 +0.275 2 132 -2
Total Volume and Open Interest 8,085 5,167 +311
Heating Oil(NYM)
Apr14 140313 292.76 293.26 290.15 291.96 -0.59 51,769 70,571 -8,877
May14 140313 291.47 292.00 288.91 290.41 -0.99 37,804 66,508 +1,960
Jun14 140313 291.05 291.57 288.34 289.74 -1.27 25,288 40,962 -3,072
Jul14 140313 290.78 291.30 288.24 289.57 -1.32 9,642 18,131 +129
Aug14 140313 289.75 290.15 288.23 289.57 -1.31 3,712 10,679 +623
Sep14 140313 289.50 290.12 288.41 289.54 -1.28 3,148 11,306 -182
Oct14 140313 289.49 290.03 288.17 289.42 -1.20 1,008 5,277 +55
Nov14 140313 289.68 289.86 288.01 289.23 -1.13 735 5,573 +83
Dec14 140313 290.00 290.29 287.84 288.98 -1.10 4,122 29,683 +133
Jan15 140313 289.07 289.23 287.86 288.63 -1.07 239 6,019 +47
Feb15 140313 287.50 288.28 286.89 287.68 -0.96 143 2,108 +13
Mar15 140313 286.30 286.90 285.40 286.18 -0.90 179 3,239 +68
Apr15 140313 285.05 286.30 284.10 284.53 -0.92 136 1,515 -42
May15 140313 283.64 283.91 282.60 283.08 -0.91 20 1,473 +2
Total Volume and Open Interest 138,167 285,806 -9,052
Gasoline(NYMEX)
Apr14 140313 295.55 296.07 291.69 293.29 -2.29 43,005 83,339 -2,183
May14 140313 294.52 294.93 290.81 292.41 -2.03 22,879 72,962 +4,137
Jun14 140313 291.19 291.60 287.90 289.35 -1.77 12,520 38,342 +1,965
Jul14 140313 287.69 287.69 284.46 285.80 -1.57 7,097 29,001 +575
Aug14 140313 283.00 283.04 280.64 282.08 -1.39 3,972 15,887 +182
Sep14 140313 279.38 279.47 276.32 277.87 -1.26 2,221 14,816 -31
Oct14 140313 263.09 263.40 261.40 262.53 -1.11 832 6,033 +306
Nov14 140313 258.59 259.19 257.14 258.41 -1.03 366 4,037 +32
Dec14 140313 256.57 256.57 254.59 255.72 -0.92 1,122 13,967 +314
Jan15 140313 254.50 254.50 254.44 254.44 -0.84 137 2,564 -75
Total Volume and Open Interest 94,463 282,457 +5,322
e-miNY RBOB Gasoline(NYM)
Apr14 140313 293.30 293.30 293.29 293.30 -2.30 0 1 +0
May14 140313 292.40 292.41 292.40 292.40 -2.00      
Jun14 140313 289.40 289.40 289.35 289.40 -1.70      
Jul14 140313 285.80 285.80 285.80 285.80 -1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140313 4.493 4.496 4.355 4.383 -0.107 96,077 147,146 -14,832
May14 140313 4.447 4.447 4.330 4.355 -0.086 54,141 237,492 +10,195
Jun14 140313 4.472 4.472 4.359 4.384 -0.086 11,464 64,878 -953
Jul14 140313 4.511 4.511 4.398 4.424 -0.084 9,678 72,643 +616
Aug14 140313 4.496 4.505 4.398 4.424 -0.081 4,758 51,388 +60
Sep14 140313 4.459 4.469 4.373 4.395 -0.077 7,932 41,299 -1,049
Oct14 140313 4.462 4.477 4.376 4.404 -0.077 13,902 127,400 -2,838
Nov14 140313 4.506 4.506 4.426 4.447 -0.077 8,264 47,809 +4,440
Dec14 140313 4.620 4.630 4.537 4.558 -0.077 1,052 63,277 -69
Jan15 140313 4.685 4.692 4.614 4.642 -0.077 5,775 55,525 +971
Feb15 140313 4.623 4.631 4.580 4.607 -0.069 3,055 26,196 -66
Mar15 140313 4.537 4.545 4.487 4.506 -0.057 4,509 48,515 +87
Apr15 140313 4.056 4.080 4.042 4.068 -0.025 2,000 51,904 -222
May15 140313 4.039 4.050 4.020 4.037 -0.015 313 16,628 +15
Jun15 140313 4.062 4.065 4.040 4.054 -0.012 136 14,113 -36
Jul15 140313 4.080 4.080 4.063 4.078 -0.009 150 8,473 -34
Total Volume and Open Interest 225,346 1,172,007 -4,072
Brent Crude Oil(ICE)
Apr14 140313 108.26 108.51 106.98 107.39 -0.63 146,848 98,860 -31,842
May14 140313 107.60 107.79 106.50 106.92 -0.43 162,825 299,641 +875
Jun14 140313 107.22 107.44 106.22 106.68 -0.35 114,259 245,105 +12,726
Jul14 140313 106.84 106.99 105.91 106.37 -0.30 30,235 83,753 +3,951
Aug14 140313 106.36 106.55 105.52 105.95 -0.27 15,475 67,231 +822
Sep14 140313 105.96 105.97 105.01 105.46 -0.23 18,830 84,353 +2,589
Oct14 140313 105.50 105.50 104.54 104.99 -0.20 6,116 45,903 +34
Nov14 140313 104.98 104.98 104.10 104.55 -0.17 4,385 32,760 +313
Dec14 140313 104.38 104.61 103.65 104.13 -0.15 42,388 173,643 +578
Jan15 140313 103.78 103.78 103.78 103.78 -0.12 2,863 34,627 +13
Feb15 140313 103.45 103.45 103.45 103.45 -0.10 1,476 22,719 -183
Mar15 140313 102.70 103.12 102.70 103.12 -0.09 2,608 27,965 +717
Apr15 140313 102.80 102.80 102.80 102.80 -0.08 745 13,111 +68
May15 140313 102.44 102.44 102.44 102.44 -0.07 512 12,583 +12
Total Volume and Open Interest 572,906 1,551,672 -7,330
Gas Oil(ICE)
Apr14 140313 896.50 899.25 888.25 890.75 -4.75 77,271 120,785 +1,078
May14 140313 896.75 899.00 889.25 891.50 -4.00 39,600 72,103 +5,984
Jun14 140313 896.50 898.50 889.00 891.50 -3.50 36,231 80,443 -155
Jul14 140313 896.75 897.75 889.75 891.50 -3.25 9,901 29,603 -1,380
Aug14 140313 896.50 896.50 889.50 891.50 -3.25 3,728 27,149 +106
Sep14 140313 895.75 895.75 889.00 890.75 -3.25 4,350 28,835 +279
Oct14 140313 892.25 894.00 887.00 889.50 -3.00 1,014 16,928 +107
Nov14 140313 890.50 891.25 887.50 888.00 -2.50 1,299 18,168 +401
Dec14 140313 890.50 891.50 883.75 886.25 -2.50 13,530 60,011 +1,807
Jan15 140313 883.50 884.50 881.25 883.75 -2.50 280 10,219 -35
Total Volume and Open Interest 209,325 470,133 -2,366
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140313 2.430 2.466 2.396 2.455 +0.084 295 1,268 -75
May14 140313 2.304 2.345 2.295 2.329 +0.061 241 1,262 +16
Jun14 140313 2.218 2.231 2.200 2.215 +0.040 44 880 +15
Jul14 140313 2.120 2.143 2.115 2.143 +0.039 54 582 -21
Aug14 140313 2.070 2.075 2.054 2.075 +0.040 48 330 +14
Sep14 140313 2.005 2.013 1.987 2.013 +0.035 39 362 +28
Oct14 140313 1.917 1.950 1.917 1.933 +0.006 29 382 +21
Total Volume and Open Interest 753 5,655 +0
WTI Crude Oil(ICE)
Apr14 140313 98.11 98.60 97.67 98.20 +0.21 49,960 56,889 -4,640
May14 140313 97.76 98.22 97.43 97.94 +0.26 37,235 47,629 -102
Jun14 140313 97.19 97.53 96.80 97.36 +0.27 36,150 95,644 -8
Jul14 140313 96.40 96.79 96.07 96.69 +0.25 8,796 17,747 +293
Aug14 140313 95.91 96.04 95.59 96.03 +0.25 4,116 15,911 +161
Sep14 140313 95.19 95.36 94.80 95.34 +0.26 4,704 38,256 +1,140
Oct14 140313 94.45 94.62 94.31 94.62 +0.26 804 8,416 +47
Nov14 140313 93.62 93.92 93.62 93.92 +0.26 540 11,667 +63
Dec14 140313 93.14 93.24 92.69 93.24 +0.27 11,368 99,618 -357
Jan15 140313 92.46 92.46 92.46 92.46 +0.29 642 6,777 +56
Feb15 140313 91.70 91.70 91.70 91.70 +0.32 162 2,483 +5
Mar15 140313 91.00 91.00 91.00 91.00 +0.34 128 11,640 +8
Apr15 140313 90.37 90.37 90.37 90.37 +0.35 61 680 +6
May15 140313 89.81 89.81 89.81 89.81 +0.35 37 989 -11
Jun15 140313 89.00 89.32 89.00 89.32 +0.35 538 25,455 +234
Jul15 140313 88.72 88.72 88.72 88.72 +0.35 11 922 +0
Total Volume and Open Interest 159,541 569,197 -1,358
US Dollar Index(ICE)
Mar14 140313 79.640 79.695 79.275 79.625 +0.012 21,541 37,437 -6,525
Jun14 140313 79.710 79.825 79.375 79.755 +0.035 10,966 19,892 +5,464
Sep14 140313 79.825 79.887 79.595 79.887 +0.030 20 583 +20
Total Volume and Open Interest 32,621 58,004 -1,026
Australian Dollar(CME)
Mar14 140313 89.89 91.02 89.82 90.19 +0.37 90,531 87,123 -7,150
Jun14 140313 89.32 90.47 89.27 89.64 +0.37 30,739 35,097 +15,268
Sep14 140313 89.08 89.45 88.72 89.10 +0.38 0 12 +0
Total Volume and Open Interest 121,270 122,241 +8,118
British Pound(CME)
Mar14 140313 166.18 167.20 166.07 166.15 +0.01 109,190 147,481 -36,674
Jun14 140313 166.10 167.10 165.95 166.04 +0.01 59,066 103,751 +32,504
Sep14 140313 165.92 165.92 165.91 165.92 +0.01 23 128 +12
Total Volume and Open Interest 168,279 251,429 -4,158
Canadian Dollar(CME)
Mar14 140313 89.93 90.55 89.90 90.37 +0.45 55,605 110,215 -10,680
Jun14 140313 89.73 90.35 89.71 90.17 +0.44 24,306 38,842 +15,200
Sep14 140313 89.60 90.15 89.54 89.98 +0.44 219 2,589 +113
Dec14 140313 89.41 89.94 89.35 89.79 +0.44 21 1,473 +13
Total Volume and Open Interest 80,151 153,639 +4,646
Japanese Yen(CME)
Mar14 140313 97.32 98.49 97.22 98.39 +1.00 151,075 163,915 -17,325
Jun14 140313 97.37 98.54 97.26 98.43 +1.00 47,185 71,221 +36,297
Sep14 140313 97.71 98.48 97.48 98.48 +1.00 68 121 +35
Total Volume and Open Interest 205,348 242,367 +26,017
Swiss Franc(CME)
Mar14 140313 114.42 114.95 114.09 114.24 -0.15 37,075 41,788 -4,868
Jun14 140313 114.51 115.03 114.17 114.33 -0.14 16,313 24,932 +9,668
Sep14 140313 114.63 115.13 114.43 114.43 -0.14 0 24 +0
Total Volume and Open Interest 53,388 66,889 +4,800
EuroFX(CME)
Mar14 140313 139.03 139.67 138.45 138.59 -0.44 179,822 220,045 -27,775
Jun14 140313 139.01 139.66 138.44 138.58 -0.44 62,112 94,986 +33,953
Sep14 140313 138.96 139.65 138.50 138.58 -0.44 76 6,537 +15
Total Volume and Open Interest 242,010 322,020 +6,193
Mexican Peso(CME)
Mar14 140313 754.75 758.50 751.75 753.25 -0.75 99,060 68,718 -10,997
Apr14 140313 751.50 752.25 751.50 751.50 -0.75      
Total Volume and Open Interest 175,022 166,951 +35,953
Brazilian Real(CME)
Apr14 140313 423.15 425.20 420.50 420.85 -0.50 147 6,203 -211
May14 140313 420.80 421.70 417.55 417.60 -0.50 0 25 +0
Jun14 140313 417.00 418.35 414.30 414.30 -0.55 11 7,444 -5
Jul14 140313 410.95 411.55 410.95 410.95 -0.60      
Total Volume and Open Interest 158 20,185 -216
30-Year T-Bonds(CBOT)
Mar14 140313 133~200 135~000 133~110 134~270 +1~050 4,198 13,255 -2,364
Jun14 140313 132~010 133~150 131~250 133~100 +1~050 239,364 667,507 -3,561
Sep14 140313 132~020 132~020 130~290 132~020 +1~050 0 9 +0
Total Volume and Open Interest 243,562 680,771 -5,925
10-Year T-Notes(CBOT)
Mar14 140313 125~190 126~100 125~130 126~070 +0~180 8,165 55,126 -1,414
Jun14 140313 124~005 124~235 123~250 124~200 +0~180 1,040,177 2,357,611 -8,610
Sep14 140313 123~255 123~255 123~180 123~255 +0~075      
Total Volume and Open Interest 1,048,342 2,412,737 -10,024
5-Year T-Notes(CBOT)
Mar14 140313 120~190 120~304 120~130 120~284 +0~092 10,474 49,694 -3,053
Jun14 140313 119~160 119~292 119~096 119~270 +0~102 532,789 1,866,622 -14,668
Sep14 140313 119~166 119~166 119~166 119~166 unch 0 2 +0
Total Volume and Open Interest 543,263 1,916,318 -17,721
2 Year T-Notes(CBOT)
Mar14 140313 110~030 110~044 110~014 110~042 +0~012 1,531 22,273 -141
Jun14 140313 109~266 109~292 109~252 109~290 +0~020 180,124 902,471 +10,678
Sep14 140313 109~286 109~286 109~266 109~286 +0~020      
Total Volume and Open Interest 181,655 924,744 +10,537
Eurodollars(CME)
Mar14 140313 99.768 99.768 99.762 99.765 unch 121,359 681,783 -19,302
Jun14 140313 99.750 99.750 99.745 99.745 unch 53,233 689,238 +4,924
Sep14 140313 99.720 99.725 99.715 99.720 unch 92,353 717,045 +569
Dec14 140313 99.660 99.680 99.650 99.670 +0.010 136,049 773,170 +9,967
Mar15 140313 99.555 99.585 99.535 99.575 +0.025 153,009 841,539 -13,362
Jun15 140313 99.390 99.445 99.370 99.430 +0.040 152,114 927,911 +5,324
Sep15 140313 99.195 99.260 99.165 99.245 +0.050 158,069 993,624 -2,489
Dec15 140313 98.960 99.040 98.925 99.020 +0.060 164,257 1,255,581 -4,033
Mar16 140313 98.705 98.800 98.670 98.780 +0.070 130,916 867,158 -7,260
Jun16 140313 98.445 98.550 98.410 98.530 +0.080 143,236 633,474 +15,037
Sep16 140313 98.180 98.290 98.140 98.275 +0.090 105,962 413,558 -8,829
Dec16 140313 97.910 98.030 97.875 98.015 +0.095 108,982 471,792 -3,946
Mar17 140313 97.670 97.795 97.635 97.775 +0.100 64,670 352,455 -871
Jun17 140313 97.430 97.560 97.400 97.540 +0.100 41,291 234,595 +3,549
Sep17 140313 97.220 97.345 97.190 97.330 +0.100 33,514 160,194 -11
Dec17 140313 97.015 97.135 96.980 97.120 +0.095 25,837 180,565 +2,197
Mar18 140313 96.825 96.950 96.795 96.935 +0.095 16,654 145,049 +1,849
Jun18 140313 96.650 96.770 96.620 96.760 +0.095 12,681 92,418 +974
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140313 143~07 145~07 143~00 145~01 +1~19 1,764 24,795 -1,318
Jun14 140313 141~24 143~26 141~16 143~17 +1~19 73,274 464,754 -2,213
Sep14 140313 143~17 143~17 141~30 143~17 +1~19      
Total Volume and Open Interest 75,038 489,549 -3,531
30 Day Federal Funds(CBOT)
Mar14 140313 99.923 99.923 99.923 99.923 unch 250 47,883 +111
Apr14 140313 99.920 99.920 99.915 99.920 unch 817 20,871 -306
May14 140313 99.920 99.920 99.910 99.915 unch 845 17,779 -290
Jun14 140313 99.915 99.915 99.910 99.915 unch 529 17,183 +323
Jul14 140313 99.910 99.915 99.910 99.910 unch 1,356 19,742 +893
Aug14 140313 99.900 99.900 99.900 99.900 unch 737 16,487 +190
Total Volume and Open Interest 15,849 298,102 +2,013
3-Mth Euro-Yen(CME)
Mar14 140313 99.800 99.800 99.800 99.800 unch      
Jun14 140313 99.805 99.805 99.805 99.805 unch      
Sep14 140313 99.810 99.810 99.810 99.810 unch      
Dec14 140313 99.805 99.805 99.805 99.805 unch      
Mar15 140313 99.805 99.805 99.805 99.805 unch      
Jun15 140313 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140313 99.795 99.795 99.795 99.795 unch      
Dec15 140313 99.780 99.780 99.780 99.780 unch      
Mar16 140313 99.640 99.640 99.640 99.640 unch      
Jun16 140313 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140313 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140313 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140313 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140313 99.81 99.81 99.81 99.81 unch      
Jun15 140313 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140313 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140313 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140313 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 423 +0
Japanese Gov't Bonds(SGX)
Jun14 140313 144.79 144.87 143.78 144.58 -0.21 1,001 18,862 -478
Sep14 140313 144.01 144.01 144.01 144.01 -0.21      
Dec14 140313 143.44 143.44 143.44 143.44 -0.21      
Total Volume and Open Interest 1,001 18,862 -478
Euro-Bund(EUREX)
Jun14 140313 142.82 143.79 142.80 143.44 +0.61 771,089 1,064,345 -3,005
Sep14 140313 142.00 142.45 142.00 142.26 +0.56 0 13 +0
Dec14 140313 142.26 142.26 142.26 142.26 +0.56      
Total Volume and Open Interest 771,089 1,064,358 -3,005
Euro-Bobl(EUREX)
Jun14 140313 125.29 125.70 125.29 125.58 +0.26 502,846 941,223 +15,347
Sep14 140313 125.81 125.81 125.81 125.81 +0.26 0 6 +0
Dec14 140313 125.81 125.81 125.81 125.81 +0.26      
Total Volume and Open Interest 502,846 941,229 +15,347
3-Mth Euribor(EUREX)
Mar14 140313 99.700 99.700 99.700 99.700 +0.005 5 2,318 -3
Jun14 140313 99.710 99.715 99.710 99.715 +0.010 468 1,342 -41
Sep14 140313 99.720 99.720 99.720 99.720 +0.015 8 4,872 +8
Total Volume and Open Interest 621 29,852 -6
Long Gilt(LIFFE)
Mar14 140313 110~05 110~26 110~01 110~22 +0~19 1,801 56,504 +61
Jun14 140313 109~09 109~29 109~02 109~24 +0~19 163,757 373,111 +3,236
Total Volume and Open Interest 165,558 429,615 +3,297
3-Mth Short Sterling(LIFFE)
Mar14 140313 99.47 99.48 99.47 99.48 +0.01 12,895 273,183 +2,306
Jun14 140313 99.45 99.45 99.44 99.45 +0.00 22,973 388,790 -5,463
Sep14 140313 99.37 99.39 99.37 99.38 +0.00 66,119 479,666 +209
Dec14 140313 99.24 99.26 99.24 99.25 +0.01 100,303 351,424 +5,348
Mar15 140313 99.07 99.10 99.07 99.09 +0.02 110,819 289,448 +8,573
Jun15 140313 98.87 98.91 98.87 98.89 +0.02 63,692 230,541 -79
Total Volume and Open Interest 591,060 3,166,241 +20,685
3-Mth Euribor(LIFFE)
Mar14 140313 99.695 99.700 99.690 99.700 +0.005 57,485 447,574 -22,707
Jun14 140313 99.705 99.725 99.700 99.715 +0.010 83,734 474,096 -7,540
Sep14 140313 99.705 99.735 99.705 99.725 +0.020 57,995 364,511 +380
Total Volume and Open Interest 621,035 3,822,931 -34,393
3-Mth Aus T-Bills(SFE)
Mar14 140313 97.35 97.35 97.32 97.34 -0.02 16,580 54,495 -8,906
Jun14 140313 97.39 97.39 97.35 97.36 -0.03 17,869 164,295 +1,222
Sep14 140313 97.36 97.38 97.31 97.33 -0.04 27,972 167,189 +305
Dec14 140313 97.29 97.32 97.21 97.24 -0.05 19,169 141,454 -1,297
Mar15 140313 97.17 97.21 97.08 97.12 -0.06 11,050 116,179 -312
Jun15 140313 97.02 97.06 96.92 96.97 -0.05 5,076 75,614 -599
Sep15 140313 96.86 96.88 96.75 96.79 -0.06 2,196 39,799 +692
Dec15 140313 96.70 96.71 96.58 96.63 -0.06 4,117 28,836 +2,230
Mar16 140313 96.54 96.55 96.44 96.46 -0.08 1,024 3,969 +660
Jun16 140313 96.28 96.29 96.28 96.29 -0.09 0 839 +0
Total Volume and Open Interest 105,053 793,698 -6,005
10-Year Aus T-Bonds(SFE)
Mar14 140313 95.88 95.95 95.80 95.88 unch 127,924 537,768 -15,010
Jun14 140313 95.82 95.88 95.75 95.82 unch 62,567 78,951 +58,961
Total Volume and Open Interest 190,491 616,719 +43,951
3-Year Aus T-Bonds(SFE)
Mar14 140313 97.03 97.07 96.86 96.96 -0.07 237,979 637,353 -28,399
Jun14 140313 97.01 97.07 96.86 96.94 -0.07 99,116 92,499 +73,073
Total Volume and Open Interest 337,095 729,852 +44,674
Gold(CMX)
Apr14 140313 1367.8 1375.7 1364.9 1372.4 +1.9 150,515 185,446 -3,195
Jun14 140313 1367.2 1375.7 1365.1 1372.6 +1.9 20,866 119,358 +6,917
Aug14 140313 1366.9 1374.9 1366.0 1372.9 +1.9 4,457 20,294 -459
Oct14 140313 1366.8 1375.4 1366.8 1373.3 +1.9 106 7,894 +45
Dec14 140313 1367.2 1376.6 1366.3 1373.9 +1.9 1,387 25,157 +430
Feb15 140313 1375.5 1375.5 1374.7 1374.7 +1.9 8 3,339 +1
Apr15 140313 1375.5 1375.5 1375.5 1375.5 +1.9 2 4,644 +0
Jun15 140313 1377.0 1377.6 1372.5 1376.7 +1.9 381 8,169 -329
Aug15 140313 1378.0 1378.0 1378.0 1378.0 +1.9 50 4,807 +0
Oct15 140313 1379.5 1379.5 1379.5 1379.5 +1.9 125 255 +125
Dec15 140313 1382.8 1382.8 1379.9 1381.3 +1.9 411 12,190 +143
Total Volume and Open Interest 179,172 415,340 +2,881
Silver(CMX)
Mar14 140313 2118.5 2118.5 2115.0 2116.9 -15.9 76 552 -27
May14 140313 2133.0 2148.0 2110.5 2119.8 -16.0 47,302 86,853 -417
Jul14 140313 2135.5 2148.0 2117.0 2123.2 -16.1 1,748 12,704 +5
Sep14 140313 2147.5 2147.5 2123.5 2126.1 -16.1 673 4,563 +89
Dec14 140313 2150.0 2155.0 2121.5 2129.8 -16.1 1,336 14,123 +274
Mar15 140313 2135.5 2135.5 2133.1 2133.1 -16.1 25 1,579 -25
May15 140313 2138.5 2138.5 2135.4 2135.4 -16.1 1 1,003 +1
Total Volume and Open Interest 51,575 136,625 -89
Platinum(NYMEX)
Apr14 140313 1476.3 1484.0 1470.0 1479.4 +3.1 14,274 51,359 +123
Jul14 140313 1478.2 1485.0 1472.4 1481.2 +3.3 1,766 17,521 +1,090
Oct14 140313 1478.7 1482.3 1478.7 1482.3 +3.1 4 856 +4
Jan15 140313 1484.1 1484.1 1484.1 1484.1 +3.1 0 11 +0
Total Volume and Open Interest 16,045 69,748 +1,218
Palladium(NYMEX)
Mar14 140313 778.75 778.75 778.75 778.75 +1.80 1 34 +0
Jun14 140313 122.79 125.14 117.19 123.59 +1.80 5,902 39,179 +269
Sep14 140313 124.69 124.69 124.69 124.69 +1.85 20 2,238 +10
Total Volume and Open Interest 5,933 41,579 +289
Copper(CMX)
Mar14 140313 304.00 304.00 297.10 299.05 -3.55 516 2,242 -138
May14 140313 295.60 297.70 291.45 292.30 -3.90 82,355 103,842 +2,667
Jul14 140313 295.30 297.10 291.05 291.80 -4.00 6,708 28,296 +1,017
Sep14 140313 295.65 297.35 291.50 292.25 -3.90 3,167 8,613 +776
Dec14 140313 295.75 296.20 292.40 292.95 -3.85 1,495 4,985 +67
Total Volume and Open Interest 95,378 155,791 +4,867
DJIA Index(CBOT)
Mar14 140313 16350 16401 16100 16116 -223 52 13,210 -24
Jun14 140313 16335 16335 16035 16047 -224 5 35 +1
Sep14 140313 15978 16202 15978 15978 -224      
Dec14 140313 15899 15899 15899 15899 -224      
Total Volume and Open Interest 57 13,245 -23
E-mini DJIA Index(CBOT)
Mar14 140313 16347 16412 16084 16116 -223 149,372 117,472 -5,959
Jun14 140313 16276 16342 16016 16047 -224 7,147 11,179 +3,983
Sep14 140313 16250 16278 15978 15978 -224 12 39 +7
Dec14 140313 15899 15899 15899 15899 -224 0 6 +0
Total Volume and Open Interest 156,531 128,696 -1,969
S & P 500(CME)
Mar14 140313 1868.40 1874.50 1841.80 1846.70 -21.00 14,872 208,290 -2,631
Jun14 140313 1839.60 1867.20 1834.70 1839.70 -21.00 8,949 15,545 +7,726
Sep14 140313 1832.50 1858.40 1829.40 1832.50 -20.90 3 2,049 -1
Dec14 140313 1825.20 1851.10 1822.10 1825.20 -20.90 0 100 +0
Total Volume and Open Interest 23,824 225,984 +5,094
S & P 500 E-Mini(Globex)
Mar14 140313 1868.75 1875.00 1841.50 1846.75 -21.00 1,609,666 3,050,825 -29,875
Jun14 140313 1861.50 1867.75 1834.50 1839.75 -21.00 156,638 314,285 +86,382
Total Volume and Open Interest 1,767,550 3,368,513 +57,040
NASDAQ 100(CME)
Mar14 140313 3707.50 3721.80 3637.00 3651.30 -55.50 1,149 16,565 +198
Jun14 140313 3646.80 3714.00 3632.00 3644.50 -55.30 217 1,024 +198
Sep14 140313 3637.50 3693.00 3637.50 3637.50 -55.50      
Total Volume and Open Interest 1,366 17,589 +396
NASDAQ 100 E-Mini(Globex)
Mar14 140313 3708.00 3722.30 3636.30 3651.30 -55.50 259,716 449,459 -3,765
Jun14 140313 3701.00 3715.50 3629.30 3644.50 -55.30 9,532 17,954 +4,094
Total Volume and Open Interest 269,254 467,493 +332
S & P Midcap 400(CME)
Mar14 140313 1377.50 1377.50 1359.10 1359.10 -15.10 6 1,249 +0
Jun14 140313 1376.50 1377.00 1356.10 1356.10 -15.00      
Sep14 140313 1354.10 1369.10 1354.10 1354.10 -15.00      
Total Volume and Open Interest 6 1,249 +0
Volatility Index(CBOE)
Mar14 140313 15.25 16.80 15.00 16.60 +1.30 64,530 107,920 -10,984
Apr14 140313 15.90 16.85 15.80 16.60 +0.65 55,059 104,590 +7,610
May14 140313 16.57 17.25 16.45 17.05 +0.45 16,398 47,630 +967
Jun14 140313 17.13 17.65 17.00 17.50 +0.35 10,057 30,352 +41
Total Volume and Open Interest 162,176 358,097 -1,202
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140313 14865 14930 14365 14440 -375 47,550 41,724 -13,392
Jun14 140313 14880 14925 14345 14420 -395 38,231 53,308 +25,976
Total Volume and Open Interest 85,781 95,032 +12,584
Nikkei 225(SGX)
Jun14 140313 14730 14865 14600 14695 -35 108,323 128,609 +75,860
Sep14 140313 14655 14670 14655 14670 -40 0 2,206 +0
Dec14 140313 14595 14595 14595 14595 -40 0 27,410 +0
Total Volume and Open Interest 268,571 395,311 +50,045
CAC 40(EURONEXT)
Mar14 140313 4320.0 4320.5 4215.5 4250.5 -56.5 103,461 316,877 +4,785
Apr14 140313 4293.5 4312.0 4210.0 4243.0 -56.5 1,362 7,616 +3,167
May14 140313 4246.0 4246.0 4182.0 4182.0 -56.0 2 0 +0
Total Volume and Open Interest 105,056 325,687 +7,968
Hang Seng Index(HKFE)
Mar14 140313 21900 22026 21714 21751 -155 40,924 92,646 -1,769
Apr14 140313 21877 22008 21711 21745 -157 328 2,272 +108
Total Volume and Open Interest 41,454 99,770 -1,682
DAX(EUREX)
Mar14 140313 9220.5 9228.5 8928.5 9022.0 -180.0 109,517 137,069 -2,746
Jun14 140313 9238.5 9248.5 8949.0 9043.5 -180.5 4,188 20,163 +1,605
Sep14 140313 9241.0 9252.5 8970.0 9051.5 -180.0 51 447 +16
Total Volume and Open Interest 113,756 157,679 -1,125
FT-SE 100(EURONEXT)
Mar14 140313 6635.50 6640.00 6505.00 6553.50 -73.00 122,851 641,174 +3,343
Jun14 140313 6579.00 6581.50 6452.00 6497.50 -73.50 15,662 37,102 +18,291
Sep14 140313 6449.00 6449.00 6449.00 6449.00 -74.00 1 339 +0
Total Volume and Open Interest 138,514 678,720 +21,634
SPI 200(SFE)
Mar14 140313 5369.0 5427.0 5347.0 5413.0 +40.0 29,567 260,931 +349
Jun14 140313 5367.0 5430.0 5356.0 5418.0 +41.0 879 5,647 +792
Sep14 140313 5374.0 5374.0 5374.0 5374.0 +41.0 104 1,395 +2
Total Volume and Open Interest 30,551 270,812 +1,144
FTSE MIB(ISE)
Mar14 140313 20895.00 20975.00 20515.00 20606.00 -185.00 26,038 67,626 +1,530
Jun14 140313 20595.00 20700.00 20245.00 20321.00 -193.00 467 1,262 +137
Sep14 140313 20221.00 20221.00 20221.00 20221.00 -208.00 0 20 +0
Total Volume and Open Interest 26,505 68,908 +1,667
KOSPI 200(KFE)
Mar14 140313 250.80 252.70 249.70 250.75 -4.15 149,331 97,687 -10,114
Jun14 140313 251.90 253.75 251.00 252.00 -4.85 3,852 27,979 +16,660
Sep14 140313 255.05 255.20 253.90 253.90 -4.25 7 613 +48
Total Volume and Open Interest 153,190 126,682 +6,595
GSCI(CME)
Mar14 140313 641.60 641.85 639.80 639.80 -1.95 2,109 3,500 -2,063
Apr14 140313 640.00 641.00 639.00 639.00 -1.70 2,079 5,586 +2,051
May14 140313 637.75 639.80 637.75 637.75 -2.00      
Total Volume and Open Interest 4,188 9,086 -12
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!