MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 14, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140314 1393.50 1401.50 1379.50 1388.50 -7.75 135,661 316,737 -7,667
Jul14 140314 1375.00 1382.75 1363.50 1371.75 -6.25 65,477 134,741 +3,113
Aug14 140314 1334.50 1340.50 1326.00 1333.25 -5.75 2,646 11,783 -191
Sep14 140314 1237.50 1238.00 1227.50 1232.25 -5.75 1,315 7,738 +23
Nov14 140314 1179.00 1179.75 1171.00 1174.50 -5.25 40,586 155,158 -2,007
Jan15 140314 1181.50 1183.50 1175.50 1178.25 -5.25 1,370 15,617 +556
Mar15 140314 1184.00 1186.50 1178.50 1181.50 -5.00 816 6,243 +149
May15 140314 1184.25 1189.25 1182.50 1184.25 -5.00 486 3,436 +131
Jul15 140314 1189.50 1192.00 1184.00 1187.50 -4.50 263 4,194 +87
Aug15 140314 1166.25 1174.00 1166.25 1166.25 -7.75 5 8 +0
Sep15 140314 1135.50 1139.75 1135.50 1135.50 -4.25 2 6 -1
Nov15 140314 1123.00 1128.25 1121.00 1125.75 -2.50 204 7,588 +106
Jan16 140314 1125.00 1128.25 1125.00 1125.00 -3.25 0 25 +0
Mar16 140314 1122.50 1125.00 1122.50 1122.50 -2.50 0 5 +0
Total Volume and Open Interest 249,686 664,086 -6,007
Soybean Meal(CBOT)
May14 140314 441.30 444.50 438.70 444.00 +2.10 53,960 159,040 -2,813
Jul14 140314 429.10 432.50 427.30 431.40 +0.90 18,985 62,719 +726
Aug14 140314 413.30 415.90 411.50 414.80 +0.40 2,575 11,784 +148
Sep14 140314 392.50 394.00 391.20 393.00 +0.10 962 6,056 -153
Oct14 140314 366.10 367.60 364.20 365.50 -1.70 894 10,159 +66
Dec14 140314 362.50 364.40 360.50 362.60 -1.00 7,951 46,185 +552
Jan15 140314 362.70 363.20 360.40 362.20 -1.00 618 4,548 +59
Mar15 140314 364.50 364.50 361.30 363.50 -0.90 496 5,592 +44
May15 140314 363.00 365.50 362.70 364.50 -1.00 212 2,904 +16
Jul15 140314 364.00 366.80 364.00 365.80 -1.00 66 1,631 +15
Total Volume and Open Interest 87,183 312,123 -1,720
Soybean Oil(CBOT)
May14 140314 42.96 43.11 42.12 42.29 -0.70 57,189 150,461 +673
Jul14 140314 43.04 43.20 42.26 42.41 -0.66 19,012 68,951 -788
Aug14 140314 42.84 42.93 42.08 42.26 -0.58 2,320 8,607 +46
Sep14 140314 42.27 42.42 41.71 41.89 -0.53 1,780 8,739 -169
Oct14 140314 41.82 41.86 41.15 41.34 -0.46 1,317 9,214 -163
Dec14 140314 41.81 41.93 41.16 41.35 -0.46 8,712 44,746 +115
Jan15 140314 41.74 41.75 41.19 41.32 -0.42 778 4,397 -77
Mar15 140314 41.66 41.68 41.27 41.33 -0.33 640 3,315 +55
May15 140314 41.50 41.50 41.10 41.25 -0.25 217 1,615 -48
Jul15 140314 41.37 41.37 41.08 41.20 -0.17 27 791 -1
Total Volume and Open Interest 92,417 302,235 -357
Canola(WCE)
Mar14 140314 450.6 450.6 450.6 450.6 +7.3 0 15 +0
May14 140314 455.0 463.6 453.6 461.1 +5.0 9,704 89,607 +792
Jul14 140314 464.5 472.6 462.3 470.1 +5.1 7,338 53,639 +1,578
Nov14 140314 483.6 489.1 479.0 486.7 +4.9 4,580 71,418 +512
Jan15 140314 486.5 493.6 486.5 493.6 +4.9 328 11,480 +77
Total Volume and Open Interest 22,108 230,956 +2,972
Corn(CBOT)
May14 140314 484.00 489.00 478.50 486.00 +1.00 131,585 574,557 +3,155
Jul14 140314 487.75 492.75 483.00 490.50 +1.50 62,674 242,918 -5,034
Sep14 140314 485.00 490.00 481.25 488.50 +2.50 20,582 106,217 +4,982
Dec14 140314 483.50 488.25 480.50 487.25 +3.25 36,421 308,965 +3,140
Mar15 140314 491.00 495.75 488.25 495.25 +4.00 3,296 39,238 +295
May15 140314 495.00 501.25 495.00 501.25 +4.25 1,492 6,373 +165
Jul15 140314 501.25 503.50 498.25 503.50 +3.75 978 6,947 +284
Sep15 140314 490.00 490.25 486.00 490.25 +2.25 227 1,160 +39
Dec15 140314 483.00 488.00 480.75 487.50 +4.00 3,861 32,505 +1,663
Mar16 140314 491.00 493.25 490.00 493.25 +3.25 151 340 +3
Total Volume and Open Interest 262,332 1,322,689 +7,915
Wheat(CBOT)
May14 140314 672.25 691.00 669.75 687.25 +13.50 80,625 173,203 -3,155
Jul14 140314 676.50 694.75 674.00 690.25 +12.25 36,958 93,970 -1,087
Sep14 140314 685.25 702.50 683.75 698.25 +11.75 11,097 22,685 +1,839
Dec14 140314 695.25 712.25 691.75 707.75 +11.50 12,142 36,896 -42
Mar15 140314 700.50 716.50 700.50 712.75 +10.75 757 8,713 +321
May15 140314 706.75 715.00 703.50 713.25 +9.75 158 374 +11
Total Volume and Open Interest 142,239 338,908 -1,831
Wheat(KCBT)
May14 140314 734.75 754.50 732.00 751.50 +14.75 13,352 69,001 -310
Jul14 140314 730.25 748.25 728.00 745.75 +14.25 9,758 38,934 +1,170
Sep14 140314 736.75 753.50 735.00 750.50 +12.75 2,182 8,790 +687
Dec14 140314 743.00 762.25 743.00 760.00 +13.00 2,470 12,559 +884
Mar15 140314 747.50 763.75 747.50 762.25 +12.00 83 1,294 +20
May15 140314 751.75 751.75 741.75 751.50 +9.75 16 107 +0
Total Volume and Open Interest 27,970 131,382 +2,509
Wheat(MGE)
May14 140314 719.25 736.00 717.25 734.00 +13.50 4,326 27,859 +289
Jul14 140314 716.00 731.50 714.00 727.00 +11.00 3,694 15,994 +796
Sep14 140314 715.25 730.00 715.00 725.00 +10.25 1,704 9,441 +372
Dec14 140314 720.00 737.25 720.00 733.25 +10.25 1,069 8,715 +140
Mar15 140314 729.75 741.25 729.75 738.50 +10.00 193 2,786 +136
Total Volume and Open Interest 11,100 65,135 +1,829
Oats(CBOT)
May14 140314 440.25 446.00 430.25 443.75 +3.75 457 6,882 +184
Jul14 140314 385.25 385.75 378.00 384.25 -1.50 174 1,285 +28
Sep14 140314 343.25 343.25 338.50 338.50 -0.25 0 136 +0
Dec14 140314 324.00 328.50 323.25 328.50 +5.25 111 1,458 +1
Total Volume and Open Interest 783 9,852 +215
Rough Rice(CBOT)
Mar14 140314 15.05 15.16 15.02 15.12 -0.03 8 95 -2
May14 140314 15.21 15.38 15.21 15.35 +0.13 457 5,934 -22
Jul14 140314 15.37 15.49 15.35 15.47 +0.12 274 714 +122
Sep14 140314 14.23 14.26 14.19 14.26 +0.05 94 879 +20
Total Volume and Open Interest 844 7,888 +121
Live Cattle(CME)
Apr14 140314 144.200 145.500 143.850 145.250 +1.620 29,731 98,856 -8,836
Jun14 140314 137.000 138.050 136.825 137.850 +0.970 29,169 147,656 +9,069
Aug14 140314 134.850 135.500 134.535 135.485 +0.700 6,626 61,050 +1,263
Oct14 140314 138.000 138.900 137.800 138.880 +0.780 4,129 31,418 +549
Dec14 140314 139.000 139.900 138.880 139.650 +0.615 1,226 18,178 +92
Feb15 140314 139.700 140.380 139.700 139.950 +0.250 269 4,524 -10
Total Volume and Open Interest 71,236 364,290 +2,159
Feeder Cattle(CME)
Mar14 140314 174.000 174.830 173.785 174.600 +0.615 869 4,239 -209
Apr14 140314 176.200 177.580 175.880 177.235 +1.300 3,016 9,467 -856
May14 140314 177.235 178.950 177.035 178.300 +1.300 2,871 17,502 +972
Aug14 140314 178.750 179.600 178.050 179.400 +1.050 890 13,402 +198
Sep14 140314 177.785 178.800 177.700 178.800 +1.150 111 2,037 +16
Oct14 140314 176.985 178.200 176.800 178.185 +1.385 189 1,773 +46
Nov14 140314 176.400 177.250 176.400 177.000 +0.950 62 786 +9
Total Volume and Open Interest 8,022 49,426 +180
Lean Hogs(CME)
Apr14 140314 119.450 119.900 117.850 119.300 +0.370 36,648 61,313 -4,823
May14 140314 122.800 124.000 121.700 123.800 +0.600 340 4,120 -5
Jun14 140314 127.900 128.380 126.300 127.850 +0.250 29,237 82,586 +5,311
Jul14 140314 124.600 125.230 123.680 124.500 -0.350 3,893 22,949 +302
Aug14 140314 122.830 123.480 121.830 122.550 -0.550 11,660 42,211 +2,157
Oct14 140314 99.500 100.035 98.750 99.150 -0.800 5,607 35,072 +734
Dec14 140314 89.000 89.300 88.250 88.800 -0.235 2,738 26,069 +166
Feb15 140314 85.800 85.850 84.730 85.250 -1.000 742 8,939 +58
Total Volume and Open Interest 91,218 290,332 +3,924
Class III Milk(CME)
Mar14 140314 23.19 23.30 23.16 23.29 +0.12 252 4,877 +31
Apr14 140314 21.85 22.43 21.84 22.37 +0.56 357 4,561 -2
May14 140314 20.20 20.85 20.19 20.76 +0.57 238 3,882 +84
Jun14 140314 19.90 20.31 19.90 20.26 +0.33 173 3,348 +39
Jul14 140314 19.84 20.08 19.78 20.05 +0.31 88 2,207 +17
Total Volume and Open Interest 1,426 28,252 +294
Cocoa(ICE)
Mar14 140314 2997 2997 2997 2997 -14 48 8 -48
May14 140314 3002 3020 2980 2992 -14 21,068 108,433 -5,204
Jul14 140314 3009 3029 2990 3000 -13 5,755 40,677 -31
Sep14 140314 3006 3034 2996 3007 -13 2,879 20,815 -514
Dec14 140314 3024 3029 2996 3005 -13 1,479 23,950 +42
Mar15 140314 3012 3020 2994 2997 -13 418 14,647 -26
May15 140314 2990 2990 2990 2990 -14 10 3,259 -2
Total Volume and Open Interest 31,657 212,169 -5,783
Coffee "C"(ICE)
Mar14 140314 200.50 201.35 197.85 197.85 -7.20 13 32 -11
May14 140314 204.15 205.05 197.20 198.40 -7.55 16,533 84,929 -181
Jul14 140314 206.60 206.70 199.05 200.20 -7.60 5,735 35,458 +528
Sep14 140314 209.00 209.00 200.85 201.95 -7.60 3,134 17,999 +175
Dec14 140314 210.00 210.35 202.75 204.05 -7.55 1,785 14,656 +210
Mar15 140314 211.10 212.05 204.95 205.85 -7.50 962 6,844 +289
Total Volume and Open Interest 28,968 168,671 +1,287
Orange Juice(ICE)
May14 140314 150.85 151.15 149.15 149.50 -1.35 722 14,594 -107
Jul14 140314 150.00 150.30 149.45 149.60 -1.30 103 1,081 -13
Sep14 140314 150.65 150.65 149.50 149.85 -1.25 100 714 +15
Nov14 140314 150.00 150.00 150.00 150.00 -1.10 5 135 +0
Jan15 140314 151.00 151.00 151.00 151.00 -1.45 0 5 +0
Mar15 140314 151.00 151.00 151.00 151.00 -1.45      
Total Volume and Open Interest 930 16,529 -105
Sugar #11(ICE)
May14 140314 17.67 17.71 17.07 17.25 -0.57 81,915 358,650 -7,259
Jul14 140314 18.00 18.00 17.45 17.61 -0.48 44,344 182,492 +2,268
Oct14 140314 18.41 18.41 17.88 18.01 -0.45 22,226 113,175 +413
Mar15 140314 18.98 18.98 18.48 18.61 -0.38 10,103 77,077 -253
May15 140314 18.50 18.56 18.35 18.44 -0.36 1,953 16,396 +204
Jul15 140314 18.27 18.34 18.11 18.18 -0.35 1,313 13,483 +458
Oct15 140314 18.32 18.32 18.19 18.25 -0.32 358 13,661 +22
Mar16 140314 18.60 18.60 18.53 18.60 -0.25 918 8,579 +187
Total Volume and Open Interest 163,684 788,813 -3,808
London Cocoa(LCE)
Mar14 140314 1867 1896 1867 1888 +17 8,510 13,465 -966
May14 140314 1871 1893 1869 1878 +3 11,111 87,358 +1,218
Jul14 140314 1870 1892 1868 1874 unch 12,335 53,125 +288
Sep14 140314 1870 1890 1867 1873 unch 4,283 35,602 +131
Dec14 140314 1854 1870 1849 1855 -1 2,778 40,183 +1,553
Mar15 140314 1857 1860 1839 1845 -1 1,151 41,895 +1,038
May15 140314 1849 1853 1835 1838 -1 110 2,411 +0
Total Volume and Open Interest 40,284 274,200 +3,262
London Sugar(LCE)
May14 140314 460.00 461.90 450.90 457.10 -6.60 4,299 31,062 -454
Aug14 140314 473.80 474.40 464.40 467.50 -9.70 2,978 19,538 -21
Oct14 140314 482.30 482.80 473.30 476.00 -9.90 1,126 10,297 +380
Dec14 140314 490.60 491.40 483.00 485.00 -9.10 467 4,884 +174
Mar15 140314 495.00 495.50 491.00 493.30 -8.60 350 4,641 +24
Total Volume and Open Interest 9,296 73,371 +168
Cotton(ICE)
May14 140314 91.68 92.60 90.56 92.19 +0.51 14,066 107,524 +1,174
Jul14 140314 89.86 91.00 89.37 90.84 +0.98 5,356 35,087 -273
Oct14 140314 81.43 82.04 81.43 82.04 +0.10 8 28 -5
Dec14 140314 79.83 80.00 79.35 79.84 -0.10 2,612 32,396 +1,061
Mar15 140314 79.65 79.85 79.35 79.74 -0.05 200 1,966 +175
May15 140314 79.40 79.58 79.40 79.50 -0.05 16 144 +7
Total Volume and Open Interest 22,272 177,528 +2,153
Lumber(CME)
Mar14 140314 353.9 357.0 346.1 356.0 -4.3 147 133 -125
May14 140314 345.9 345.9 340.5 340.5 -10.0 460 3,551 -52
Jul14 140314 344.6 346.0 343.9 343.9 -10.0 72 429 +39
Sep14 140314 347.1 347.8 346.7 346.7 -10.0 11 109 +8
Total Volume and Open Interest 690 4,289 -130
Crude Oil(NYM)
Apr14 140314 98.25 99.28 98.06 98.89 +0.69 416,927 180,943 -30,575
May14 140314 97.92 98.95 97.75 98.56 +0.62 243,326 262,734 +21,572
Jun14 140314 97.37 98.31 97.15 97.99 +0.63 153,318 205,624 -3,974
Jul14 140314 96.58 97.55 96.48 97.31 +0.62 62,870 86,342 -610
Aug14 140314 95.85 96.81 95.78 96.60 +0.57 40,772 55,062 -2,138
Sep14 140314 95.18 96.03 95.06 95.86 +0.52 34,204 83,205 -2,917
Oct14 140314 94.45 95.12 94.45 95.10 +0.48 10,415 52,195 +915
Nov14 140314 94.20 94.48 94.11 94.40 +0.48 6,619 40,283 +164
Dec14 140314 93.10 93.86 92.94 93.72 +0.48 63,363 208,993 -2,468
Jan15 140314 92.57 92.95 92.57 92.95 +0.49 3,303 44,385 +909
Feb15 140314 91.91 92.19 91.91 92.19 +0.49 1,595 24,269 -40
Mar15 140314 90.93 91.48 90.93 91.48 +0.48 3,536 30,769 -384
Apr15 140314 90.11 90.83 90.11 90.83 +0.46 802 14,870 +66
May15 140314 90.25 90.25 90.25 90.25 +0.44 816 16,655 +237
Jun15 140314 89.06 89.80 89.06 89.74 +0.42 10,711 47,033 +586
Jul15 140314 89.12 89.12 89.12 89.12 +0.40 466 17,431 +256
Total Volume and Open Interest 1,082,134 1,680,177 -17,063
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140314 98.200 99.275 98.050 98.900 +0.700 9,437 2,395 -67
May14 140314 97.875 98.900 97.800 98.550 +0.600 1,163 852 +215
Jun14 140314 97.300 98.275 97.300 98.000 +0.650 248 750 +51
Jul14 140314 97.300 97.300 97.300 97.300 +0.600 62 460 +9
Aug14 140314 96.600 96.600 96.600 96.600 +0.575 42 308 +6
Sep14 140314 95.550 95.850 95.550 95.850 +0.500 20 96 -16
Oct14 140314 95.100 95.100 94.800 95.100 +0.475 12 246 -12
Nov14 140314 94.400 94.400 94.400 94.400 +0.475 12 46 +12
Dec14 140314 93.750 93.825 93.500 93.725 +0.475 4 133 +1
Total Volume and Open Interest 11,000 5,366 +199
Heating Oil(NYM)
Apr14 140314 292.38 295.69 292.28 294.31 +2.35 59,966 64,729 -5,842
May14 140314 290.80 293.90 290.41 292.82 +2.41 48,821 67,410 +902
Jun14 140314 290.00 293.10 289.74 292.10 +2.36 31,573 40,991 +29
Jul14 140314 290.25 292.74 289.24 291.79 +2.22 11,381 17,461 -670
Aug14 140314 290.50 292.50 289.67 291.71 +2.14 5,037 11,947 +1,268
Sep14 140314 289.84 292.29 289.59 291.66 +2.12 2,398 11,511 +205
Oct14 140314 290.25 291.75 289.84 291.52 +2.10 1,281 5,350 +73
Nov14 140314 290.25 291.59 289.46 291.28 +2.05 1,048 5,457 -116
Dec14 140314 289.57 291.77 288.97 290.98 +2.00 5,371 29,198 -485
Jan15 140314 288.91 291.02 288.91 290.55 +1.92 578 6,147 +128
Feb15 140314 288.38 290.05 288.38 289.50 +1.82 712 2,333 +225
Mar15 140314 288.34 288.40 287.90 287.90 +1.72 509 3,137 -102
Apr15 140314 286.00 286.17 286.00 286.17 +1.64 291 1,712 +197
May15 140314 283.60 285.35 283.60 284.64 +1.56 181 1,587 +114
Total Volume and Open Interest 170,550 282,019 -3,787
Gasoline(NYMEX)
Apr14 140314 293.01 296.88 292.65 295.97 +2.68 58,579 79,940 -3,399
May14 140314 291.81 295.79 291.79 295.02 +2.61 42,876 78,715 +5,753
Jun14 140314 289.34 292.65 288.84 291.97 +2.62 25,236 39,910 +1,568
Jul14 140314 285.75 289.00 285.24 288.39 +2.59 13,710 27,152 -1,849
Aug14 140314 282.31 285.11 282.00 284.66 +2.58 8,890 15,910 +23
Sep14 140314 278.08 280.93 277.82 280.46 +2.59 6,070 14,875 +59
Oct14 140314 262.74 265.39 262.72 264.99 +2.46 2,332 6,295 +262
Nov14 140314 258.09 261.26 257.95 260.71 +2.30 1,388 4,232 +195
Dec14 140314 255.57 258.55 255.57 258.01 +2.29 2,298 13,642 -325
Jan15 140314 254.80 257.10 254.80 256.67 +2.23 73 2,622 +58
Total Volume and Open Interest 161,504 284,812 +2,355
e-miNY RBOB Gasoline(NYM)
Apr14 140314 296.00 296.00 295.97 296.00 +2.70 0 1 +0
May14 140314 295.00 295.02 295.00 295.00 +2.60      
Jun14 140314 292.00 292.00 291.97 292.00 +2.60      
Jul14 140314 288.40 288.40 288.39 288.40 +2.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140314 4.375 4.439 4.341 4.425 +0.042 117,744 131,687 -15,459
May14 140314 4.349 4.413 4.314 4.403 +0.048 72,810 252,319 +14,827
Jun14 140314 4.367 4.441 4.346 4.433 +0.049 14,880 64,456 -422
Jul14 140314 4.420 4.480 4.384 4.473 +0.049 15,460 71,649 -994
Aug14 140314 4.393 4.472 4.390 4.469 +0.045 8,274 51,296 -92
Sep14 140314 4.381 4.443 4.357 4.439 +0.044 8,249 41,144 -155
Oct14 140314 4.370 4.451 4.370 4.447 +0.043 19,337 126,896 -504
Nov14 140314 4.452 4.491 4.442 4.487 +0.040 3,000 47,911 +102
Dec14 140314 4.545 4.596 4.541 4.593 +0.035 2,079 63,363 +86
Jan15 140314 4.600 4.682 4.600 4.676 +0.034 7,217 56,497 +972
Feb15 140314 4.575 4.646 4.575 4.638 +0.031 1,165 26,288 +92
Mar15 140314 4.478 4.542 4.468 4.535 +0.029 4,603 48,726 +211
Apr15 140314 4.060 4.106 4.060 4.097 +0.029 4,553 52,463 +559
May15 140314 4.040 4.070 4.040 4.067 +0.030 888 16,520 -108
Jun15 140314 4.085 4.086 4.075 4.085 +0.031 184 14,120 +7
Jul15 140314 4.111 4.111 4.096 4.109 +0.031 120 8,450 -23
Total Volume and Open Interest 283,793 1,169,754 -2,253
Brent Crude Oil(ICE)
Apr14 140314 107.25 108.69 107.24 108.57 +1.18 159,230 62,786 -36,074
May14 140314 106.85 108.50 106.75 108.21 +1.29 245,647 302,096 +2,455
Jun14 140314 106.60 108.18 106.51 107.93 +1.25 172,471 253,116 +8,011
Jul14 140314 106.30 107.81 106.21 107.56 +1.19 42,264 85,750 +1,997
Aug14 140314 105.84 107.31 105.78 107.09 +1.14 21,776 69,280 +2,049
Sep14 140314 105.34 106.77 105.26 106.53 +1.07 25,410 87,749 +3,396
Oct14 140314 104.77 106.25 104.77 106.02 +1.03 9,961 45,763 -140
Nov14 140314 104.64 105.77 104.52 105.54 +0.99 7,755 33,327 +567
Dec14 140314 103.97 105.31 103.97 105.08 +0.95 74,392 172,223 -1,420
Jan15 140314 104.52 104.68 104.30 104.68 +0.90 5,434 35,425 +798
Feb15 140314 104.31 104.31 104.31 104.31 +0.86 2,641 22,600 -119
Mar15 140314 103.95 103.95 103.95 103.95 +0.83 4,810 27,711 -254
Apr15 140314 103.60 103.60 103.60 103.60 +0.80 2,250 13,460 +349
May15 140314 103.21 103.21 103.21 103.21 +0.77 1,114 12,427 -156
Total Volume and Open Interest 824,264 1,530,502 -21,170
Gas Oil(ICE)
Apr14 140314 891.50 903.75 891.50 901.75 +11.00 126,819 107,282 -13,503
May14 140314 893.50 904.00 892.50 902.00 +10.50 97,783 76,781 +4,678
Jun14 140314 892.75 903.25 892.25 901.50 +10.00 74,317 79,126 -1,317
Jul14 140314 892.50 902.75 892.25 901.00 +9.50 21,312 27,567 -2,036
Aug14 140314 893.75 902.00 892.50 900.75 +9.25 8,701 28,462 +1,313
Sep14 140314 893.50 901.00 892.00 900.00 +9.25 10,178 29,099 +264
Oct14 140314 891.25 898.50 890.50 898.50 +9.00 4,039 18,157 +1,229
Nov14 140314 890.50 896.75 889.75 896.75 +8.75 1,341 18,392 +224
Dec14 140314 887.25 896.25 887.25 894.75 +8.50 22,616 62,172 +2,161
Jan15 140314 890.50 892.25 889.25 892.25 +8.50 1,041 10,224 +5
Total Volume and Open Interest 368,147 457,262 -12,871
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140314 2.456 2.480 2.422 2.467 +0.012 423 1,229 -39
May14 140314 2.335 2.345 2.300 2.332 +0.003 284 1,251 -11
Jun14 140314 2.195 2.218 2.195 2.218 +0.003 242 898 +18
Jul14 140314 2.145 2.145 2.145 2.145 +0.002 205 555 -27
Aug14 140314 2.050 2.079 2.050 2.079 +0.004 221 361 +31
Sep14 140314 2.017 2.017 2.017 2.017 +0.004 132 405 +43
Oct14 140314 1.940 1.950 1.940 1.940 +0.007 46 406 +24
Total Volume and Open Interest 1,568 5,700 +45
WTI Crude Oil(ICE)
Apr14 140314 98.14 99.27 98.07 98.89 +0.69 72,676 52,176 -4,713
May14 140314 97.83 98.95 97.74 98.56 +0.62 66,472 49,894 +2,265
Jun14 140314 97.24 98.29 97.18 97.99 +0.63 71,263 97,718 +2,074
Jul14 140314 96.53 97.35 96.53 97.31 +0.62 18,070 18,499 +752
Aug14 140314 96.03 96.61 95.99 96.60 +0.57 9,719 14,898 -1,013
Sep14 140314 95.45 95.94 95.43 95.86 +0.52 10,177 35,750 -2,506
Oct14 140314 94.89 95.10 94.83 95.10 +0.48 2,609 8,698 +282
Nov14 140314 94.16 94.40 94.03 94.40 +0.48 1,412 11,731 +64
Dec14 140314 93.17 93.84 93.17 93.72 +0.48 16,935 99,717 +99
Jan15 140314 92.95 92.95 92.95 92.95 +0.49 1,470 6,871 +94
Feb15 140314 92.19 92.19 92.19 92.19 +0.49 397 2,411 -72
Mar15 140314 91.48 91.48 91.48 91.48 +0.48 210 11,662 +22
Apr15 140314 90.83 90.83 90.83 90.83 +0.46 108 610 -70
May15 140314 90.25 90.25 90.25 90.25 +0.44 147 1,008 +19
Jun15 140314 89.74 89.74 89.74 89.74 +0.42 395 25,540 +85
Jul15 140314 89.12 89.12 89.12 89.12 +0.40 24 922 +0
Total Volume and Open Interest 283,541 568,453 -744
US Dollar Index(ICE)
Mar14 140314 79.605 79.695 79.325 79.438 -0.188 33,357 28,683 -8,754
Jun14 140314 79.730 79.830 79.440 79.567 -0.188 25,643 37,058 +17,166
Sep14 140314 79.880 79.880 79.700 79.700 -0.188 12 595 +12
Total Volume and Open Interest 59,025 66,441 +8,437
Australian Dollar(CME)
Mar14 140314 90.38 90.49 89.97 90.22 +0.03 110,001 71,172 -15,951
Jun14 140314 89.81 89.93 89.41 89.67 +0.03 44,720 56,009 +20,912
Sep14 140314 89.03 89.26 89.03 89.13 +0.03 3 14 +2
Total Volume and Open Interest 154,724 127,204 +4,963
British Pound(CME)
Mar14 140314 166.22 166.55 165.88 166.29 +0.14 130,758 103,312 -44,169
Jun14 140314 166.12 166.45 165.76 166.19 +0.15 70,906 146,235 +42,484
Sep14 140314 165.80 166.24 165.75 166.07 +0.15 5 129 +1
Total Volume and Open Interest 201,669 249,745 -1,684
Canadian Dollar(CME)
Mar14 140314 90.33 90.37 90.00 90.10 -0.27 75,579 92,888 -17,327
Jun14 140314 90.15 90.15 89.80 89.90 -0.27 43,435 63,380 +24,538
Sep14 140314 89.76 89.98 89.70 89.72 -0.26 302 2,826 +237
Dec14 140314 89.65 89.79 89.52 89.52 -0.27 12 1,480 +7
Total Volume and Open Interest 119,331 161,095 +7,456
Japanese Yen(CME)
Mar14 140314 98.17 98.81 98.15 98.75 +0.36 178,816 127,511 -36,404
Jun14 140314 98.22 98.86 98.20 98.79 +0.36 90,332 116,421 +45,200
Sep14 140314 98.35 98.92 98.34 98.85 +0.37 17 131 +10
Total Volume and Open Interest 269,167 244,175 +1,808
Swiss Franc(CME)
Mar14 140314 114.34 114.89 114.13 114.60 +0.36 40,281 35,901 -5,887
Jun14 140314 114.43 114.98 114.21 114.68 +0.35 23,233 32,682 +7,750
Sep14 140314 114.78 114.78 114.43 114.78 +0.35 31 50 +26
Total Volume and Open Interest 63,545 68,778 +1,889
EuroFX(CME)
Mar14 140314 138.73 139.38 138.48 139.04 +0.45 242,415 161,150 -58,895
Jun14 140314 138.70 139.37 138.47 139.03 +0.45 123,102 164,140 +69,154
Sep14 140314 138.60 139.35 138.54 139.03 +0.45 84 6,588 +51
Total Volume and Open Interest 365,603 332,330 +10,310
Mexican Peso(CME)
Mar14 140314 752.00 758.00 751.50 755.25 +2.00 52,192 51,358 -17,360
Apr14 140314 754.75 754.75 753.75 753.75 +2.25      
Total Volume and Open Interest 88,376 155,731 -11,220
Brazilian Real(CME)
Apr14 140314 420.60 424.05 419.10 422.85 +2.00 868 5,441 -762
May14 140314 419.60 420.50 416.70 419.60 +2.00 5 30 +5
Jun14 140314 416.25 417.15 413.45 416.25 +1.95 40 7,446 +2
Jul14 140314 412.90 412.90 410.95 412.90 +1.95      
Total Volume and Open Interest 913 19,430 -755
30-Year T-Bonds(CBOT)
Mar14 140314 135~010 135~160 134~260 135~000 +0~050 1,924 12,373 -882
Jun14 140314 133~100 134~000 133~080 133~150 +0~050 320,744 685,918 +18,411
Sep14 140314 132~070 132~070 132~020 132~070 +0~050 0 9 +0
Total Volume and Open Interest 322,668 698,300 +17,529
10-Year T-Notes(CBOT)
Mar14 140314 126~090 126~185 126~030 126~085 +0~015 9,086 50,982 -4,144
Jun14 140314 124~195 125~000 124~150 124~210 +0~010 1,282,405 2,380,246 +22,635
Sep14 140314 123~255 123~255 123~255 123~255 unch      
Total Volume and Open Interest 1,291,491 2,431,228 +18,491
5-Year T-Notes(CBOT)
Mar14 140314 120~280 121~024 120~244 120~282 -0~002 13,961 42,358 -7,336
Jun14 140314 119~262 120~014 119~230 119~270 unch 605,684 1,863,322 -3,300
Sep14 140314 119~166 119~166 119~166 119~166 unch 0 2 +0
Total Volume and Open Interest 619,645 1,905,682 -10,636
2 Year T-Notes(CBOT)
Mar14 140314 110~040 110~050 110~040 110~042 unch 1,447 21,954 -319
Jun14 140314 109~286 109~304 109~280 109~286 -0~002 138,830 904,500 +2,029
Sep14 140314 109~284 109~286 109~284 109~284 -0~002      
Total Volume and Open Interest 140,277 926,454 +1,710
Eurodollars(CME)
Mar14 140314 99.765 99.768 99.762 99.765 unch 67,335 672,792 -8,991
Jun14 140314 99.745 99.750 99.740 99.745 unch 88,611 695,801 +6,563
Sep14 140314 99.720 99.720 99.715 99.720 unch 87,441 711,710 -5,335
Dec14 140314 99.670 99.680 99.665 99.675 +0.005 88,646 773,560 +390
Mar15 140314 99.575 99.595 99.565 99.580 +0.005 135,740 834,471 -7,068
Jun15 140314 99.430 99.450 99.415 99.435 +0.005 156,076 928,457 +546
Sep15 140314 99.240 99.280 99.230 99.250 +0.005 184,324 988,466 -5,158
Dec15 140314 99.015 99.060 99.005 99.025 +0.005 216,409 1,264,039 +8,458
Mar16 140314 98.775 98.825 98.760 98.780 unch 172,647 867,603 +445
Jun16 140314 98.525 98.580 98.510 98.525 -0.005 146,100 639,345 +5,871
Sep16 140314 98.265 98.325 98.250 98.265 -0.010 151,177 402,800 -10,758
Dec16 140314 98.010 98.070 97.990 98.005 -0.010 133,281 473,019 +1,227
Mar17 140314 97.770 97.835 97.755 97.770 -0.005 57,648 355,875 +3,420
Jun17 140314 97.535 97.605 97.520 97.535 -0.005 48,113 236,154 +1,559
Sep17 140314 97.325 97.390 97.310 97.325 -0.005 42,186 158,099 -2,095
Dec17 140314 97.115 97.185 97.100 97.115 -0.005 36,513 179,903 -662
Mar18 140314 96.930 97.000 96.910 96.930 -0.005 24,321 142,850 -2,199
Jun18 140314 96.750 96.820 96.735 96.750 -0.010 19,993 93,601 +1,183
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140314 145~11 146~02 145~01 145~12 +0~11 6,869 21,610 -3,185
Jun14 140314 143~21 144~19 143~17 143~28 +0~11 82,517 469,554 +4,800
Sep14 140314 143~28 143~28 143~17 143~28 +0~11      
Total Volume and Open Interest 89,386 491,164 +1,615
30 Day Federal Funds(CBOT)
Mar14 140314 99.920 99.923 99.920 99.923 unch 4,570 48,832 +949
Apr14 140314 99.915 99.920 99.915 99.920 unch 271 20,911 +40
May14 140314 99.915 99.915 99.910 99.915 unch 630 17,986 +207
Jun14 140314 99.910 99.915 99.910 99.915 unch 1,202 17,293 +110
Jul14 140314 99.905 99.910 99.905 99.910 unch 1,136 19,721 -21
Aug14 140314 99.900 99.900 99.895 99.900 unch 139 16,500 +13
Total Volume and Open Interest 18,813 298,693 +591
3-Mth Euro-Yen(CME)
Mar14 140314 99.800 99.800 99.800 99.800 unch      
Jun14 140314 99.805 99.805 99.805 99.805 unch      
Sep14 140314 99.810 99.810 99.810 99.810 unch      
Dec14 140314 99.805 99.805 99.805 99.805 unch      
Mar15 140314 99.805 99.805 99.805 99.805 unch      
Jun15 140314 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140314 99.795 99.795 99.795 99.795 unch      
Dec15 140314 99.780 99.780 99.780 99.780 unch      
Mar16 140314 99.640 99.640 99.640 99.640 unch      
Jun16 140314 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140314 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140314 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140314 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140314 99.81 99.81 99.81 99.81 unch      
Jun15 140314 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140314 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140314 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140314 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 423 +0
Japanese Gov't Bonds(SGX)
Jun14 140314 144.54 144.80 144.48 144.75 +0.17 1,356 18,785 -77
Sep14 140314 144.18 144.18 144.18 144.18 +0.17      
Dec14 140314 143.61 143.61 143.61 143.61 +0.17      
Total Volume and Open Interest 1,356 18,785 -77
Euro-Bund(EUREX)
Jun14 140314 143.75 143.97 143.36 143.46 +0.02 836,906 1,072,619 +8,274
Sep14 140314 142.70 142.70 142.28 142.28 +0.02 0 13 +0
Dec14 140314 142.28 142.28 142.28 142.28 +0.02      
Total Volume and Open Interest 836,906 1,072,632 +8,274
Euro-Bobl(EUREX)
Jun14 140314 125.67 125.77 125.46 125.51 -0.07 531,910 955,162 +13,939
Sep14 140314 122.65 125.71 122.65 125.71 -0.10 0 6 +0
Dec14 140314 125.71 125.71 125.71 125.71 -0.10      
Total Volume and Open Interest 531,910 955,168 +13,939
3-Mth Euribor(EUREX)
Mar14 140314 99.695 99.695 99.695 99.695 -0.005 0 2,318 +0
Jun14 140314 99.700 99.700 99.700 99.700 -0.015 17 1,325 -17
Sep14 140314 99.710 99.710 99.710 99.710 -0.010 0 4,872 +0
Total Volume and Open Interest 500 29,891 +39
Long Gilt(LIFFE)
Mar14 140314 111~01 111~01 110~32 110~32 +0~10 1,061 56,505 +1
Jun14 140314 109~28 110~10 109~27 110~02 +0~10 166,409 371,974 -1,137
Total Volume and Open Interest 167,470 428,479 -1,136
3-Mth Short Sterling(LIFFE)
Mar14 140314 99.48 99.48 99.47 99.47 -0.01 11,468 272,144 -1,039
Jun14 140314 99.44 99.45 99.44 99.45 unch 25,522 388,753 -37
Sep14 140314 99.39 99.39 99.38 99.39 +0.01 32,303 484,422 +4,756
Dec14 140314 99.26 99.28 99.25 99.28 +0.02 67,287 352,873 +1,449
Mar15 140314 99.10 99.12 99.09 99.11 +0.03 55,090 274,553 -14,895
Jun15 140314 98.91 98.94 98.90 98.93 +0.04 40,742 226,514 -4,027
Total Volume and Open Interest 408,630 3,149,845 -16,396
3-Mth Euribor(LIFFE)
Mar14 140314 99.700 99.700 99.690 99.695 -0.005 33,753 445,207 -2,367
Jun14 140314 99.725 99.730 99.695 99.700 -0.015 80,526 470,322 -3,774
Sep14 140314 99.730 99.740 99.700 99.710 -0.015 36,569 374,299 +9,788
Total Volume and Open Interest 593,865 3,829,725 +6,794
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 140314 97.36 97.39 97.35 97.38 +0.02 30,848 174,512 +10,217
Sep14 140314 97.33 97.39 97.32 97.37 +0.04 30,328 174,326 +7,137
Dec14 140314 97.24 97.33 97.24 97.30 +0.06 29,203 142,593 +1,139
Mar15 140314 97.12 97.22 97.12 97.20 +0.08 16,507 118,217 +2,038
Jun15 140314 96.97 97.08 96.97 97.06 +0.09 12,826 80,988 +5,374
Sep15 140314 96.81 96.90 96.80 96.89 +0.10 6,690 43,408 +3,609
Dec15 140314 96.66 96.73 96.64 96.73 +0.10 5,158 31,042 +2,206
Mar16 140314 96.49 96.57 96.49 96.57 +0.11 2,906 5,719 +1,750
Jun16 140314 96.41 96.41 96.41 96.41 +0.12 92 846 +7
Total Volume and Open Interest 158,498 818,497 +24,799
10-Year Aus T-Bonds(SFE)
Mar14 140314 95.88 96.01 95.87 96.01 +0.13 240,668 578,424 +40,656
Jun14 140314 95.83 95.96 95.82 95.95 +0.13 117,852 146,926 +67,975
Total Volume and Open Interest 358,520 725,350 +108,631
3-Year Aus T-Bonds(SFE)
Mar14 140314 96.96 97.10 96.96 97.07 +0.11 399,295 626,841 -10,512
Jun14 140314 96.96 97.10 96.95 97.07 +0.12 259,982 275,416 +182,917
Total Volume and Open Interest 659,277 902,257 +172,405
Gold(CMX)
Apr14 140314 1370.9 1388.4 1368.2 1379.0 +6.6 223,878 185,092 -354
Jun14 140314 1371.5 1388.4 1368.6 1379.2 +6.6 36,546 126,972 +7,614
Aug14 140314 1372.4 1388.1 1368.9 1379.5 +6.6 5,585 21,605 +1,311
Oct14 140314 1372.3 1388.6 1371.5 1379.9 +6.6 1,155 7,903 +9
Dec14 140314 1376.6 1389.5 1370.2 1380.5 +6.6 2,064 25,375 +218
Feb15 140314 1373.3 1386.9 1373.3 1381.3 +6.6 189 3,466 +127
Apr15 140314 1388.5 1388.5 1382.1 1382.1 +6.6 34 4,673 +29
Jun15 140314 1387.2 1389.6 1382.8 1383.3 +6.6 240 8,300 +131
Aug15 140314 1384.6 1384.6 1384.6 1384.6 +6.6 57 4,862 +55
Oct15 140314 1386.0 1386.0 1386.0 1386.0 +6.5 0 255 +0
Dec15 140314 1379.2 1392.6 1379.2 1387.9 +6.6 110 12,196 +6
Total Volume and Open Interest 270,209 424,447 +9,107
Silver(CMX)
Mar14 140314 2122.0 2167.0 2116.0 2138.4 +21.5 102 416 -136
May14 140314 2120.0 2179.5 2114.0 2141.3 +21.5 58,041 88,695 +1,842
Jul14 140314 2127.5 2182.5 2118.0 2144.8 +21.6 3,479 12,427 -277
Sep14 140314 2170.5 2179.0 2145.0 2147.7 +21.6 1,767 4,590 +27
Dec14 140314 2137.5 2184.5 2130.0 2151.5 +21.7 1,301 14,354 +231
Mar15 140314 2151.0 2154.7 2151.0 2154.7 +21.6 45 1,623 +44
May15 140314 2172.0 2172.0 2157.0 2157.0 +21.6 43 1,036 +33
Total Volume and Open Interest 65,567 138,016 +1,391
Platinum(NYMEX)
Apr14 140314 1478.2 1487.1 1468.0 1469.6 -9.8 10,978 50,422 -937
Jul14 140314 1483.9 1488.6 1470.0 1471.2 -10.0 2,079 18,931 +1,410
Oct14 140314 1488.4 1488.4 1472.3 1472.3 -10.0 24 857 +1
Jan15 140314 1474.1 1474.1 1474.1 1474.1 -10.0 0 11 +0
Total Volume and Open Interest 13,141 70,271 +523
Palladium(NYMEX)
Mar14 140314 779.45 779.45 773.05 773.05 -5.70 1 32 -2
Jun14 140314 122.39 133.09 112.79 117.89 -5.70 5,970 39,688 +509
Sep14 140314 128.64 128.64 115.79 118.99 -5.70 7 2,240 +2
Total Volume and Open Interest 5,983 42,085 +506
Copper(CMX)
Mar14 140314 299.55 302.05 297.70 301.30 +2.25 369 2,135 -107
May14 140314 291.60 296.25 291.20 295.05 +2.75 93,723 103,741 -101
Jul14 140314 291.00 295.40 291.00 294.40 +2.60 7,203 28,726 +430
Sep14 140314 291.80 295.80 291.05 294.85 +2.60 3,131 9,232 +619
Dec14 140314 292.55 296.40 292.50 295.60 +2.65 587 5,082 +97
Total Volume and Open Interest 106,046 156,840 +1,049
DJIA Index(CBOT)
Mar14 140314 16118 16155 16055 16061 -55 905 11,704 -1,506
Jun14 140314 16056 16075 15980 15992 -55 690 670 +635
Sep14 140314 15923 15978 15923 15923 -55      
Dec14 140314 15844 15899 15844 15844 -55      
Total Volume and Open Interest 1,595 12,374 -871
E-mini DJIA Index(CBOT)
Mar14 140314 16124 16169 16047 16061 -55 173,315 109,376 -8,096
Jun14 140314 16049 16099 15977 15992 -55 16,715 23,671 +12,492
Sep14 140314 15951 15983 15923 15923 -55 1 39 +0
Dec14 140314 15844 15844 15844 15844 -55 0 6 +0
Total Volume and Open Interest 190,031 133,092 +4,396
S & P 500(CME)
Mar14 140314 1843.00 1852.50 1839.10 1839.90 -6.80 18,740 201,843 -6,447
Jun14 140314 1840.20 1845.50 1832.10 1832.90 -6.80 12,982 25,764 +10,219
Sep14 140314 1830.50 1836.50 1825.50 1825.70 -6.80 4 2,047 -2
Dec14 140314 1818.40 1829.20 1818.20 1818.40 -6.80 0 100 +0
Total Volume and Open Interest 31,726 229,754 +3,770
S & P 500 E-Mini(Globex)
Mar14 140314 1847.25 1853.00 1839.00 1840.00 -6.75 1,666,288 3,000,644 -50,181
Jun14 140314 1840.00 1846.25 1832.00 1833.00 -6.75 220,481 456,005 +141,720
Total Volume and Open Interest 1,887,549 3,460,283 +91,770
NASDAQ 100(CME)
Mar14 140314 3640.00 3656.00 3625.00 3627.80 -23.50 921 16,906 +341
Jun14 140314 3653.50 3653.80 3618.50 3621.00 -23.50 379 1,342 +318
Sep14 140314 3614.00 3637.50 3614.00 3614.00 -23.50      
Total Volume and Open Interest 1,300 18,248 +659
NASDAQ 100 E-Mini(Globex)
Mar14 140314 3655.80 3661.00 3625.80 3627.80 -23.50 319,464 424,669 -24,790
Jun14 140314 3646.50 3654.50 3619.30 3621.00 -23.50 43,180 51,172 +33,218
Total Volume and Open Interest 362,657 475,922 +8,429
S & P Midcap 400(CME)
Mar14 140314 1362.90 1362.90 1359.10 1362.90 +3.80 89 1,249 +0
Jun14 140314 1363.00 1364.00 1359.90 1359.90 +3.80 12 10 +10
Sep14 140314 1357.90 1357.90 1354.10 1357.90 +3.80      
Total Volume and Open Interest 101 1,259 +10
Volatility Index(CBOE)
Mar14 140314 16.60 18.00 16.45 17.70 +1.10 53,089 98,751 -9,169
Apr14 140314 16.60 17.35 16.55 17.10 +0.50 52,231 109,636 +5,046
May14 140314 17.02 17.53 16.97 17.25 +0.20 22,078 48,253 +623
Jun14 140314 17.47 17.88 17.36 17.60 +0.10 9,814 31,169 +817
Total Volume and Open Interest 155,460 355,667 -2,430
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140314 14470 14495 14110 14215 -205 17,463 65,189 +11,881
Sep14 140314 14280 14485 14280 14280 -205      
Total Volume and Open Interest 44,284 96,601 +1,569
Nikkei 225(SGX)
Jun14 140314 14690 14765 14185 14210 -485 112,360 184,315 +55,706
Sep14 140314 14200 14200 14200 14200 -470 0 2,206 +0
Dec14 140314 14125 14125 14125 14125 -470 0 27,410 +0
Total Volume and Open Interest 284,508 405,919 +10,608
CAC 40(EURONEXT)
Mar14 140314 4227.5 4237.0 4182.5 4217.0 -33.5 157,434 310,089 -6,788
Apr14 140314 4218.0 4226.5 4175.5 4209.5 -33.5 7,145 8,085 +469
May14 140314 4156.5 4158.0 4118.5 4148.5 -33.5 19 1 +1
Total Volume and Open Interest 175,468 319,380 -6,307
Hang Seng Index(HKFE)
Mar14 140314 21563 21635 21455 21505 -246 58,574 93,329 +683
Apr14 140314 21563 21618 21450 21500 -245 748 2,794 +522
Total Volume and Open Interest 59,479 101,010 +1,240
DAX(EUREX)
Mar14 140314 8941.0 9095.5 8909.5 9052.5 +30.5 143,129 134,509 -2,560
Jun14 140314 8964.0 9115.0 8934.5 9072.5 +29.0 5,645 22,873 +2,710
Sep14 140314 8965.0 9111.0 8953.5 9082.0 +30.5 203 531 +84
Total Volume and Open Interest 148,977 157,913 +234
FT-SE 100(EURONEXT)
Mar14 140314 6533.00 6546.00 6497.50 6518.50 -35.00 105,968 641,719 +545
Jun14 140314 6475.00 6489.00 6444.50 6462.00 -35.50 13,458 50,175 +13,073
Sep14 140314 6414.00 6414.00 6414.00 6414.00 -35.00 0 340 +1
Total Volume and Open Interest 119,436 692,339 +13,619
SPI 200(SFE)
Mar14 140314 5400.0 5400.0 5321.0 5325.0 -88.0 36,368 262,830 +1,899
Jun14 140314 5403.0 5403.0 5324.0 5328.0 -90.0 723 5,839 +192
Sep14 140314 5284.0 5284.0 5284.0 5284.0 -90.0 6 1,401 +6
Total Volume and Open Interest 37,255 272,966 +2,154
FTSE MIB(ISE)
Mar14 140314 20410.00 20575.00 20105.00 20396.00 -210.00 27,092 66,848 -778
Jun14 140314 20165.00 20280.00 19830.00 20104.00 -217.00 431 1,549 +287
Sep14 140314 20004.00 20004.00 20004.00 20004.00 -217.00 25 40 +20
Total Volume and Open Interest 27,548 68,437 -471
KOSPI 200(KFE)
Jun14 140314 253.00 253.25 249.00 253.05 +1.05 7,288 50,271 +22,292
Sep14 140314 255.85 255.85 251.50 254.60 +0.70 0 613 +0
Dec14 140314 256.25 256.25 256.25 256.25 +0.65 0 403 +0
Total Volume and Open Interest 141,451 129,903 +3,221
GSCI(CME)
Mar14 140314 645.00 645.40 645.00 645.00 +5.20 1,968 1,697 -1,803
Apr14 140314 643.05 644.00 642.50 644.00 +5.00 2,014 7,450 +1,864
May14 140314 642.50 642.50 642.50 642.50 +4.75      
Total Volume and Open Interest 3,982 9,147 +61
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