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 Mon March 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140317 1388.00 1395.75 1375.50 1391.75 +3.25 120,924 318,835 +2,098
Jul14 140317 1372.25 1380.00 1361.00 1375.25 +3.50 61,912 136,157 +1,416
Aug14 140317 1329.75 1342.75 1325.00 1336.50 +3.25 4,833 13,373 +1,590
Sep14 140317 1227.50 1237.75 1224.50 1234.50 +2.25 1,147 7,804 +66
Nov14 140317 1174.00 1178.00 1168.00 1175.75 +1.25 32,049 158,323 +3,165
Jan15 140317 1177.75 1181.75 1172.25 1179.75 +1.50 600 15,793 +176
Mar15 140317 1181.00 1184.25 1176.75 1183.00 +1.50 324 6,283 +40
May15 140317 1180.25 1187.00 1180.25 1185.75 +1.50 268 3,526 +90
Jul15 140317 1186.75 1189.50 1182.00 1188.75 +1.25 55 4,207 +13
Aug15 140317 1167.50 1167.50 1166.25 1167.50 +1.25 0 8 +0
Sep15 140317 1136.25 1136.25 1135.50 1136.25 +0.75 0 6 +0
Nov15 140317 1121.00 1129.50 1121.00 1127.25 +1.50 51 7,609 +21
Jan16 140317 1126.00 1126.00 1125.00 1126.00 +1.00 0 25 +0
Mar16 140317 1123.50 1123.50 1122.50 1123.50 +1.00 0 5 +0
Total Volume and Open Interest 222,838 672,401 +8,315
Soybean Meal(CBOT)
May14 140317 444.20 450.30 440.40 446.60 +2.60 53,281 158,589 -451
Jul14 140317 431.70 437.90 428.50 434.60 +3.20 18,788 62,899 +180
Aug14 140317 414.70 420.60 412.80 417.40 +2.60 2,702 12,190 +406
Sep14 140317 391.80 396.80 391.30 395.40 +2.40 782 6,039 -17
Oct14 140317 365.70 368.60 364.00 368.20 +2.70 786 10,136 -23
Dec14 140317 361.80 364.80 359.90 364.10 +1.50 8,275 46,375 +190
Jan15 140317 361.70 364.70 359.90 364.00 +1.80 454 4,567 +19
Mar15 140317 362.30 366.30 361.40 365.70 +2.20 388 5,693 +101
May15 140317 364.70 366.70 364.50 366.30 +1.80 339 3,035 +131
Jul15 140317 367.00 367.60 365.80 367.60 +1.80 80 1,676 +45
Total Volume and Open Interest 86,099 312,512 +389
Soybean Oil(CBOT)
May14 140317 42.30 42.50 41.82 41.89 -0.40 44,203 149,267 -1,194
Jul14 140317 42.42 42.60 41.96 42.03 -0.38 19,262 69,266 +315
Aug14 140317 42.28 42.40 41.82 41.91 -0.35 2,403 8,912 +305
Sep14 140317 41.93 41.93 41.51 41.56 -0.33 963 8,732 -7
Oct14 140317 41.33 41.41 40.95 41.03 -0.31 863 9,177 -37
Dec14 140317 41.38 41.48 40.95 41.04 -0.31 6,916 45,585 +839
Jan15 140317 41.17 41.32 40.95 41.01 -0.31 383 4,515 +118
Mar15 140317 41.39 41.41 40.92 41.03 -0.30 187 3,366 +51
May15 140317 41.16 41.25 40.85 40.93 -0.32 179 1,630 +15
Jul15 140317 41.16 41.20 40.89 40.89 -0.31 4 792 +1
Total Volume and Open Interest 75,445 302,292 +57
Canola(WCE)
Mar14 140314 450.6 450.6 450.6 450.6 +7.3 0 15 +0
May14 140317 460.0 466.8 456.6 463.2 +2.1 5,776 88,380 -1,227
Jul14 140317 468.2 476.0 465.3 472.3 +2.2 9,998 55,313 +1,674
Nov14 140317 485.3 492.3 481.7 488.6 +1.9 3,895 71,645 +227
Jan15 140317 492.0 498.9 489.7 495.6 +2.0 680 11,979 +499
Total Volume and Open Interest 20,605 232,296 +1,340
Corn(CBOT)
May14 140317 484.50 487.50 476.50 479.00 -7.00 119,831 564,601 -9,956
Jul14 140317 489.00 491.75 481.25 484.00 -6.50 50,945 243,086 +168
Sep14 140317 487.00 489.25 479.25 482.50 -6.00 22,163 109,641 +3,424
Dec14 140317 486.00 488.75 478.50 482.00 -5.25 26,855 310,838 +1,873
Mar15 140317 493.75 496.50 487.75 490.25 -5.00 1,974 39,785 +547
May15 140317 501.50 502.00 492.50 496.25 -5.00 338 6,408 +35
Jul15 140317 503.50 503.50 495.25 498.50 -5.00 424 7,126 +179
Sep15 140317 485.25 490.25 484.75 484.75 -5.50 7 1,158 -2
Dec15 140317 487.50 488.25 475.75 481.00 -6.50 1,823 32,758 +253
Mar16 140317 487.25 493.25 487.25 487.25 -6.00 2 340 +0
Total Volume and Open Interest 225,487 1,318,577 -4,112
Wheat(CBOT)
May14 140317 687.00 694.25 671.75 674.50 -12.75 78,940 174,815 +1,612
Jul14 140317 690.00 696.75 675.00 678.25 -12.00 35,425 95,020 +1,050
Sep14 140317 697.25 703.25 682.75 686.25 -12.00 9,584 25,547 +2,862
Dec14 140317 706.75 714.25 692.25 696.00 -11.75 8,245 37,610 +714
Mar15 140317 711.25 718.00 699.50 701.50 -11.25 548 8,880 +167
May15 140317 715.00 715.00 702.50 702.50 -10.75 57 400 +26
Total Volume and Open Interest 133,465 345,563 +6,655
Wheat(KCBT)
May14 140317 750.50 759.00 741.00 743.50 -8.00 9,730 68,132 -869
Jul14 140317 745.00 752.00 734.25 738.50 -7.25 7,215 39,227 +293
Sep14 140317 750.50 756.00 741.00 742.50 -8.00 1,511 9,136 +346
Dec14 140317 760.00 765.50 747.75 752.00 -8.00 2,094 13,108 +549
Mar15 140317 765.00 766.25 753.25 753.75 -8.50 293 1,371 +77
May15 140317 747.00 751.50 743.50 743.50 -8.00 88 121 +14
Total Volume and Open Interest 21,001 131,808 +426
Wheat(MGE)
May14 140317 731.75 739.00 722.25 724.25 -9.75 3,431 27,547 -312
Jul14 140317 725.50 734.00 716.75 717.50 -9.50 2,237 16,412 +418
Sep14 140317 724.75 731.50 715.00 715.75 -9.25 1,045 9,452 +11
Dec14 140317 733.00 739.50 722.50 724.00 -9.25 1,263 9,199 +484
Mar15 140317 739.00 744.00 728.50 729.00 -9.50 310 2,898 +112
Total Volume and Open Interest 8,346 65,898 +763
Oats(CBOT)
May14 140317 438.00 460.00 435.25 457.50 +13.75 599 6,897 +15
Jul14 140317 383.25 395.00 383.25 393.25 +9.00 91 1,291 +6
Sep14 140317 350.00 350.00 338.50 344.25 +5.75 2 135 -1
Dec14 140317 328.50 336.25 328.50 333.75 +5.25 18 1,458 +0
Total Volume and Open Interest 766 9,824 -28
Rough Rice(CBOT)
Mar14 140314 15.05 15.16 15.02 15.12 -0.03 8 95 -2
May14 140317 15.35 15.54 15.30 15.51 +0.15 261 6,050 +116
Jul14 140317 15.49 15.61 15.49 15.59 +0.12 25 705 -9
Sep14 140317 14.23 14.27 14.21 14.27 +0.02 21 883 +4
Total Volume and Open Interest 309 7,999 +111
Live Cattle(CME)
Apr14 140317 145.300 145.935 145.000 145.035 -0.215 33,354 88,909 -9,947
Jun14 140317 138.000 138.450 137.600 137.985 +0.135 34,138 156,367 +8,711
Aug14 140317 135.200 135.700 135.075 135.435 -0.050 8,758 62,380 +1,330
Oct14 140317 138.750 139.035 138.400 138.950 +0.070 4,099 31,632 +214
Dec14 140317 139.750 140.000 139.435 139.880 +0.230 1,931 18,260 +82
Feb15 140317 139.950 140.500 139.800 140.200 +0.250 559 4,632 +108
Total Volume and Open Interest 82,941 364,821 +531
Feeder Cattle(CME)
Mar14 140317 174.580 174.800 174.150 174.750 +0.150 1,362 3,997 -242
Apr14 140317 177.000 178.130 176.900 177.985 +0.750 2,929 8,842 -625
May14 140317 178.130 179.150 178.130 178.800 +0.500 2,818 18,152 +650
Aug14 140317 179.380 179.950 179.250 179.900 +0.500 1,118 13,512 +110
Sep14 140317 178.700 179.130 178.450 179.130 +0.330 308 2,060 +23
Oct14 140317 177.700 178.600 177.700 178.450 +0.265 241 1,785 +12
Nov14 140317 177.000 177.600 177.000 177.400 +0.400 69 795 +9
Total Volume and Open Interest 8,863 49,365 -61
Lean Hogs(CME)
Apr14 140317 120.550 122.300 120.400 121.700 +2.400 31,243 56,118 -5,195
May14 140317 124.000 126.550 124.000 125.750 +1.950 622 4,075 -45
Jun14 140317 128.880 130.850 128.850 130.785 +2.935 25,547 85,411 +2,825
Jul14 140317 125.000 126.950 124.700 125.680 +1.180 6,151 24,003 +1,054
Aug14 140317 123.350 125.200 123.050 124.100 +1.550 10,307 43,792 +1,581
Oct14 140317 99.285 99.580 97.500 98.050 -1.100 5,079 35,212 +140
Dec14 140317 88.850 89.000 86.850 87.135 -1.665 2,512 26,560 +491
Feb15 140317 85.200 85.800 83.285 84.150 -1.100 563 8,995 +56
Total Volume and Open Interest 82,386 291,230 +898
Class III Milk(CME)
Mar14 140317 23.25 23.61 23.21 23.49 +0.20 210 4,874 -3
Apr14 140317 22.47 23.12 22.37 23.12 +0.75 381 4,623 +62
May14 140317 20.88 21.51 20.76 21.51 +0.75 227 3,924 +42
Jun14 140317 20.39 21.01 20.26 21.01 +0.75 121 3,369 +21
Jul14 140317 20.08 20.67 20.05 20.59 +0.54 63 2,229 +22
Total Volume and Open Interest 1,228 28,448 +196
Cocoa(ICE)
Mar14 140314 2997 2997 2997 2997 -14 48 8 -48
May14 140317 3008 3039 2974 3030 +38 15,735 110,369 +1,936
Jul14 140317 3023 3047 2983 3038 +38 3,680 41,104 +427
Sep14 140317 3025 3052 2988 3043 +36 1,742 21,120 +305
Dec14 140317 3017 3044 2986 3040 +35 1,083 24,403 +453
Mar15 140317 3005 3034 2996 3033 +36 299 14,674 +27
May15 140317 2990 3026 2990 3026 +36 1 3,259 +0
Total Volume and Open Interest 22,566 215,317 +3,148
Coffee "C"(ICE)
Mar14 140317 195.35 195.50 189.90 189.90 -7.95 2 30 -2
May14 140317 196.90 198.00 188.80 191.40 -7.00 9,462 84,604 -325
Jul14 140317 199.35 199.75 190.55 193.25 -6.95 3,464 35,561 +103
Sep14 140317 198.65 201.35 192.50 194.95 -7.00 2,220 18,441 +442
Dec14 140317 203.00 203.00 194.90 197.15 -6.90 1,256 14,633 -23
Mar15 140317 202.95 205.00 199.00 199.05 -6.80 213 6,861 +17
Total Volume and Open Interest 17,282 169,126 +455
Orange Juice(ICE)
May14 140317 149.45 155.80 149.15 152.45 +2.95 990 14,482 -112
Jul14 140317 149.25 154.50 149.25 152.05 +2.45 130 1,100 +19
Sep14 140317 149.60 153.30 149.50 152.00 +2.15 97 741 +27
Nov14 140317 152.15 152.15 152.15 152.15 +2.15 49 182 +47
Jan15 140317 153.15 153.15 153.15 153.15 +2.15 10 15 +10
Mar15 140317 153.15 153.15 153.15 153.15 +2.15      
Total Volume and Open Interest 1,276 16,520 -9
Sugar #11(ICE)
May14 140317 17.25 17.32 16.94 17.05 -0.20 60,496 359,012 +362
Jul14 140317 17.60 17.66 17.31 17.40 -0.21 26,280 182,411 -81
Oct14 140317 18.00 18.06 17.72 17.80 -0.21 15,033 115,602 +2,427
Mar15 140317 18.54 18.54 18.31 18.42 -0.19 6,484 78,159 +1,082
May15 140317 18.39 18.39 18.22 18.27 -0.17 986 16,694 +298
Jul15 140317 18.15 18.15 18.00 18.02 -0.16 880 13,761 +278
Oct15 140317 18.23 18.23 18.05 18.09 -0.16 90 13,635 -26
Mar16 140317 18.52 18.52 18.40 18.46 -0.14 50 8,574 -5
Total Volume and Open Interest 110,303 793,149 +4,336
London Cocoa(LCE)
May14 140317 1877 1901 1868 1898 +20 7,998 84,657 -2,701
Jul14 140317 1871 1895 1863 1893 +19 3,152 59,952 +6,827
Sep14 140317 1871 1893 1863 1892 +19 4,076 36,155 +553
Dec14 140317 1852 1873 1848 1871 +16 1,675 40,013 -170
Mar15 140317 1860 1862 1836 1860 +15 643 42,287 +392
May15 140317 1832 1854 1832 1854 +16 4 2,465 +54
Jul15 140317 1848 1848 1848 1848 +16 1 149 +1
Total Volume and Open Interest 20,405 271,823 -2,377
London Sugar(LCE)
May14 140317 456.30 456.80 450.30 453.50 -3.60 4,415 30,920 -142
Aug14 140317 466.50 467.60 461.20 464.20 -3.30 2,767 19,003 -535
Oct14 140317 475.20 475.20 469.90 472.10 -3.90 765 10,696 +399
Dec14 140317 484.20 484.20 478.70 480.70 -4.30 180 5,185 +301
Mar15 140317 492.90 492.90 486.70 489.00 -4.30 20 4,900 +259
Total Volume and Open Interest 8,293 73,703 +332
Cotton(ICE)
May14 140317 92.15 92.48 91.66 92.03 -0.16 9,820 107,330 -194
Jul14 140317 90.90 91.32 90.49 91.13 +0.29 4,675 34,498 -589
Oct14 140317 82.20 82.20 82.13 82.13 +0.09 9 30 +2
Dec14 140317 79.84 80.00 79.84 80.00 +0.16 2,669 33,755 +1,359
Mar15 140317 79.85 79.98 79.85 79.98 +0.24 39 1,973 +7
May15 140317 79.53 79.55 79.51 79.55 +0.05 13 144 +0
Total Volume and Open Interest 17,247 178,132 +604
Lumber(CME)
May14 140317 337.0 337.0 330.5 330.5 -10.0 518 3,633 +82
Jul14 140317 337.5 339.7 333.9 333.9 -10.0 53 464 +35
Sep14 140317 339.5 339.5 336.7 336.7 -10.0 12 110 +1
Nov14 140317 336.0 336.0 333.8 336.0 -7.8 0 67 +0
Total Volume and Open Interest 720 4,321 +32
Crude Oil(NYM)
Apr14 140317 99.39 99.39 97.37 98.08 -0.81 268,074 150,876 -30,067
May14 140317 98.81 99.01 97.00 97.62 -0.94 169,473 280,466 +17,732
Jun14 140317 98.09 98.34 96.42 96.95 -1.04 87,756 204,030 -1,594
Jul14 140317 97.31 97.48 95.73 96.20 -1.11 45,441 88,583 +2,241
Aug14 140317 96.67 96.67 95.06 95.45 -1.15 23,191 57,273 +2,211
Sep14 140317 95.78 95.80 94.34 94.70 -1.16 22,936 84,274 +1,069
Oct14 140317 94.63 94.65 93.72 93.95 -1.15 5,254 52,329 +134
Nov14 140317 93.79 93.88 93.18 93.26 -1.14 4,601 40,054 -229
Dec14 140317 93.77 93.78 92.26 92.60 -1.12 32,371 209,735 +742
Jan15 140317 92.46 92.46 91.84 91.85 -1.10 1,886 44,325 -60
Feb15 140317 91.22 91.22 90.81 91.10 -1.09 929 24,093 -176
Mar15 140317 90.90 91.04 90.32 90.40 -1.08 1,601 30,690 -79
Apr15 140317 90.36 90.36 89.78 89.78 -1.05 175 14,891 +21
May15 140317 89.22 89.22 89.22 89.22 -1.03 83 16,657 +2
Jun15 140317 89.22 89.31 88.64 88.73 -1.01 6,785 46,991 -42
Jul15 140317 88.13 88.13 88.13 88.13 -0.99 64 17,457 +26
Total Volume and Open Interest 686,106 1,675,455 -4,722
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140317 99.350 99.400 97.375 98.075 -0.825 5,978 2,197 -198
May14 140317 98.800 98.975 97.000 97.625 -0.925 466 924 +72
Jun14 140317 98.200 98.275 96.550 96.950 -1.050 97 747 -3
Jul14 140317 96.000 96.200 95.800 96.200 -1.100 41 471 +11
Aug14 140317 95.325 95.450 95.325 95.450 -1.150 33 305 -3
Sep14 140317 94.700 94.700 94.700 94.700 -1.150 25 85 -11
Oct14 140317 93.850 93.950 93.775 93.950 -1.150 6 248 +2
Nov14 140317 93.250 93.250 93.250 93.250 -1.150 2 48 +2
Dec14 140317 92.650 92.650 92.600 92.600 -1.125 2 135 +2
Total Volume and Open Interest 6,650 5,240 -126
Heating Oil(NYM)
Apr14 140317 294.13 294.50 288.89 289.08 -5.23 46,569 60,317 -4,412
May14 140317 292.78 293.05 287.67 287.84 -4.98 33,251 68,290 +880
Jun14 140317 291.96 292.36 287.21 287.35 -4.75 23,673 41,088 +97
Jul14 140317 290.50 290.71 287.18 287.18 -4.61 7,857 17,387 -74
Aug14 140317 290.26 290.35 287.19 287.22 -4.49 4,853 12,202 +255
Sep14 140317 289.39 289.54 287.14 287.32 -4.34 3,418 11,740 +229
Oct14 140317 290.38 290.38 287.32 287.32 -4.20 1,337 4,964 -386
Nov14 140317 291.00 291.00 287.22 287.22 -4.06 1,078 5,310 -147
Dec14 140317 289.97 289.98 286.95 287.08 -3.90 3,153 28,856 -342
Jan15 140317 288.58 289.03 286.80 286.80 -3.75 183 6,152 +5
Feb15 140317 287.76 287.76 285.85 285.85 -3.65 105 2,322 -11
Mar15 140317 286.37 286.37 284.32 284.32 -3.58 81 3,153 +16
Apr15 140317 284.05 284.05 282.64 282.64 -3.53 66 1,736 +24
May15 140317 282.75 282.75 280.92 281.12 -3.52 49 1,601 +14
Total Volume and Open Interest 126,746 278,286 -3,733
Gasoline(NYMEX)
Apr14 140317 296.00 296.56 287.84 288.11 -7.86 43,368 72,564 -7,376
May14 140317 295.05 295.68 287.07 287.31 -7.71 31,833 84,408 +5,693
Jun14 140317 292.26 292.66 284.33 284.52 -7.45 17,620 40,965 +1,055
Jul14 140317 289.12 289.18 281.23 281.29 -7.10 11,190 27,748 +596
Aug14 140317 285.08 285.52 277.60 277.88 -6.78 7,860 18,290 +2,380
Sep14 140317 277.37 278.08 273.83 273.88 -6.58 5,083 16,247 +1,372
Oct14 140317 261.85 262.65 258.79 259.04 -5.95 1,230 6,353 +58
Nov14 140317 259.06 259.06 255.06 255.06 -5.65 432 4,204 -28
Dec14 140317 256.47 256.47 252.38 252.49 -5.52 1,035 13,348 -294
Jan15 140317 251.50 251.50 251.23 251.23 -5.44 176 2,768 +146
Total Volume and Open Interest 119,904 288,422 +3,610
e-miNY RBOB Gasoline(NYM)
Apr14 140317 288.10 288.10 288.10 288.10 -7.90 0 1 +0
May14 140317 287.30 287.31 287.30 287.30 -7.70      
Jun14 140317 284.50 284.52 284.50 284.50 -7.50      
Jul14 140317 281.30 281.30 281.29 281.30 -7.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140317 4.504 4.587 4.482 4.536 +0.111 130,716 116,369 -15,318
May14 140317 4.462 4.535 4.448 4.492 +0.089 79,588 264,033 +11,714
Jun14 140317 4.476 4.555 4.474 4.519 +0.086 18,373 62,436 -2,020
Jul14 140317 4.513 4.583 4.512 4.554 +0.081 15,337 70,943 -706
Aug14 140317 4.507 4.576 4.507 4.548 +0.079 10,222 50,012 -1,284
Sep14 140317 4.482 4.541 4.482 4.514 +0.075 8,631 41,264 +120
Oct14 140317 4.480 4.554 4.480 4.523 +0.076 17,276 125,602 -1,294
Nov14 140317 4.562 4.591 4.545 4.567 +0.080 2,763 48,189 +278
Dec14 140317 4.642 4.696 4.637 4.679 +0.086 2,107 62,950 -413
Jan15 140317 4.717 4.779 4.717 4.760 +0.084 6,346 56,465 -32
Feb15 140317 4.730 4.730 4.703 4.712 +0.074 2,830 24,610 -1,678
Mar15 140317 4.615 4.615 4.593 4.602 +0.067 4,162 49,377 +651
Apr15 140317 4.113 4.123 4.104 4.114 +0.017 3,395 52,686 +223
May15 140317 4.080 4.082 4.070 4.079 +0.012 557 16,461 -59
Jun15 140317 4.091 4.095 4.085 4.093 +0.008 1,106 13,994 -126
Jul15 140317 4.113 4.117 4.108 4.117 +0.008 646 8,434 -16
Total Volume and Open Interest 308,649 1,159,583 -10,171
Brent Crude Oil(ICE)
May14 140317 108.55 108.60 106.16 106.24 -1.97 228,723 288,320 -13,776
Jun14 140317 108.19 108.28 105.92 105.99 -1.94 134,342 263,676 +10,560
Jul14 140317 107.68 107.72 105.59 105.65 -1.91 34,601 91,347 +5,597
Aug14 140317 107.34 107.34 105.16 105.22 -1.87 20,977 71,101 +1,821
Sep14 140317 106.76 106.76 104.65 104.71 -1.82 19,946 89,693 +1,944
Oct14 140317 106.15 106.15 104.18 104.24 -1.78 7,171 46,282 +519
Nov14 140317 105.65 105.76 103.76 103.81 -1.73 4,697 33,255 -72
Dec14 140317 105.21 105.29 103.36 103.40 -1.68 48,697 170,311 -1,912
Jan15 140317 104.09 104.09 103.04 103.04 -1.64 3,359 35,909 +484
Feb15 140317 102.72 102.72 102.72 102.72 -1.59 1,763 22,824 +224
Mar15 140317 102.40 102.40 102.40 102.40 -1.55 2,825 27,883 +172
Apr15 140317 102.09 102.09 102.09 102.09 -1.51 600 13,618 +158
May15 140317 101.76 101.76 101.76 101.76 -1.45 343 12,385 -42
Jun15 140317 102.57 102.57 101.37 101.40 -1.41 9,563 59,498 -517
Total Volume and Open Interest 618,533 1,497,106 -33,396
Gas Oil(ICE)
Apr14 140317 901.75 902.75 885.25 889.50 -12.25 72,732 107,053 -229
May14 140317 903.25 903.25 886.50 890.50 -11.50 65,760 81,470 +4,689
Jun14 140317 902.75 902.75 887.00 890.75 -10.75 51,464 80,955 +1,829
Jul14 140317 900.50 900.75 886.75 890.75 -10.25 17,009 25,384 -2,183
Aug14 140317 900.25 900.25 886.75 890.75 -10.00 7,240 29,496 +1,034
Sep14 140317 899.75 899.75 886.25 890.25 -9.75 7,063 28,603 -496
Oct14 140317 897.50 897.50 885.00 888.75 -9.75 2,079 18,762 +605
Nov14 140317 892.50 892.50 884.00 887.25 -9.50 2,112 19,022 +630
Dec14 140317 894.25 894.25 882.00 885.50 -9.25 10,872 62,553 +381
Jan15 140317 886.25 886.25 881.25 883.25 -9.00 352 10,412 +188
Total Volume and Open Interest 236,683 463,710 +6,448
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140317 2.440 2.448 2.431 2.443 -0.024 301 1,089 -140
May14 140317 2.319 2.319 2.304 2.308 -0.024 322 1,209 -42
Jun14 140317 2.194 2.194 2.194 2.194 -0.024 122 919 +21
Jul14 140317 2.115 2.120 2.115 2.119 -0.026 126 564 +9
Aug14 140317 2.054 2.055 2.053 2.053 -0.026 168 402 +41
Sep14 140317 1.991 1.991 1.991 1.991 -0.026 72 417 +12
Oct14 140317 1.920 1.920 1.920 1.920 -0.020 41 419 +13
Total Volume and Open Interest 1,182 5,632 -68
WTI Crude Oil(ICE)
Apr14 140317 99.34 99.35 97.37 98.08 -0.81 43,562 41,951 -10,225
May14 140317 98.91 98.91 97.00 97.62 -0.94 40,760 52,550 +2,656
Jun14 140317 98.11 98.11 96.43 96.95 -1.04 29,577 99,172 +1,454
Jul14 140317 96.86 97.06 95.80 96.20 -1.11 8,316 19,171 +672
Aug14 140317 96.12 96.22 95.23 95.45 -1.15 4,384 15,049 +151
Sep14 140317 95.36 95.40 94.42 94.70 -1.16 4,426 33,990 -1,760
Oct14 140317 94.60 94.60 93.65 93.95 -1.15 1,308 8,728 +30
Nov14 140317 93.89 93.89 92.98 93.26 -1.14 869 11,737 +6
Dec14 140317 93.36 93.36 92.27 92.60 -1.12 8,768 100,193 +476
Jan15 140317 91.85 91.85 91.85 91.85 -1.10 617 7,240 +369
Feb15 140317 91.10 91.10 91.10 91.10 -1.09 585 2,651 +240
Mar15 140317 90.40 90.40 90.40 90.40 -1.08 140 11,656 -6
Apr15 140317 89.78 89.78 89.78 89.78 -1.05 33 595 -15
May15 140317 89.22 89.22 89.22 89.22 -1.03 30 1,009 +1
Jun15 140317 88.75 88.77 88.73 88.73 -1.01 1,022 26,101 +561
Jul15 140317 88.13 88.13 88.13 88.13 -0.99 0 922 +0
Total Volume and Open Interest 146,125 563,416 -5,037
US Dollar Index(ICE)
Mar14 140317 79.425 79.555 79.310 79.310 -0.128 26,535 19,598 -9,085
Jun14 140317 79.555 79.690 79.410 79.520 -0.048 42,089 44,403 +7,345
Sep14 140317 79.770 79.805 79.640 79.655 -0.045 90 607 +12
Total Volume and Open Interest 68,745 64,743 -1,698
Australian Dollar(CME)
Mar14 140317 90.21 90.88 90.12 90.82 +0.60 137,157 53,034 -18,138
Jun14 140317 89.69 90.42 89.55 90.31 +0.64 90,333 69,665 +13,656
Sep14 140317 89.40 89.76 89.13 89.76 +0.63 2 15 +1
Total Volume and Open Interest 227,492 122,723 -4,481
British Pound(CME)
Mar14 140317 166.39 166.65 166.04 166.65 +0.36 136,621 76,974 -26,338
Jun14 140317 166.33 166.55 165.93 166.26 +0.07 93,448 197,574 +51,339
Sep14 140317 166.28 166.40 166.07 166.14 +0.07 0 129 +0
Total Volume and Open Interest 230,069 274,746 +25,001
Canadian Dollar(CME)
Mar14 140317 90.03 90.54 90.03 90.49 +0.39 81,104 75,070 -17,818
Jun14 140317 89.91 90.35 89.82 90.29 +0.39 57,041 87,197 +23,817
Sep14 140317 90.10 90.15 89.72 90.10 +0.38 427 3,028 +202
Dec14 140317 89.85 89.91 89.52 89.91 +0.39 105 1,510 +30
Total Volume and Open Interest 138,685 167,331 +6,236
Japanese Yen(CME)
Mar14 140317 98.63 98.75 98.19 98.28 -0.47 244,842 90,408 -37,103
Jun14 140317 98.67 98.78 98.21 98.35 -0.44 121,839 140,902 +24,481
Sep14 140317 98.65 98.85 98.23 98.41 -0.44 31 150 +19
Total Volume and Open Interest 366,715 231,574 -12,601
Swiss Franc(CME)
Mar14 140317 114.65 114.72 114.22 114.67 +0.07 48,490 32,610 -3,291
Jun14 140317 114.68 114.83 114.29 114.60 -0.08 29,796 44,703 +12,021
Sep14 140317 114.70 114.78 114.70 114.70 -0.08 14 57 +7
Total Volume and Open Interest 78,300 77,515 +8,737
EuroFX(CME)
Mar14 140317 139.15 139.46 138.80 139.41 +0.37 352,296 108,926 -52,224
Jun14 140317 139.12 139.47 138.78 139.19 +0.16 209,455 237,683 +73,543
Sep14 140317 139.05 139.45 138.85 139.19 +0.16 330 6,590 +2
Total Volume and Open Interest 562,086 353,650 +21,320
Mexican Peso(CME)
Mar14 140317 756.00 758.75 754.75 758.75 +3.50 27,230 44,318 -7,040
Apr14 140317 758.00 758.00 753.75 758.00 +4.25      
Total Volume and Open Interest 48,431 152,760 -2,971
Brazilian Real(CME)
Apr14 140317 424.40 424.85 422.70 423.85 +1.00 417 5,514 +73
May14 140317 420.35 421.20 419.55 420.50 +0.90 69 46 +16
Jun14 140317 417.60 417.95 417.25 417.25 +1.00 195 7,448 +2
Jul14 140317 413.90 413.90 412.90 413.90 +1.00      
Total Volume and Open Interest 688 19,528 +98
30-Year T-Bonds(CBOT)
Mar14 140317 135~020 135~020 134~100 134~100 -0~220 2,549 11,574 -799
Jun14 140317 133~110 133~200 132~240 132~250 -0~220 490,345 699,133 +13,215
Sep14 140317 131~170 132~070 131~170 131~170 -0~220 0 9 +0
Total Volume and Open Interest 492,894 710,716 +12,416
10-Year T-Notes(CBOT)
Mar14 140317 126~075 126~085 125~285 125~285 -0~120 12,241 48,466 -2,516
Jun14 140317 124~190 124~230 124~085 124~090 -0~120 2,029,979 2,391,367 +11,121
Sep14 140317 123~135 123~255 123~135 123~135 -0~120      
Total Volume and Open Interest 2,042,220 2,439,833 +8,605
5-Year T-Notes(CBOT)
Mar14 140317 120~260 120~282 120~206 120~206 -0~074 9,142 37,059 -5,299
Jun14 140317 119~256 119~274 119~190 119~194 -0~074 1,030,302 1,863,774 +452
Sep14 140317 119~092 119~166 119~092 119~092 -0~074 0 2 +0
Total Volume and Open Interest 1,039,444 1,900,835 -4,847
2 Year T-Notes(CBOT)
Mar14 140317 110~040 110~042 110~032 110~034 -0~006 6,089 20,854 -1,100
Jun14 140317 109~286 109~286 109~270 109~274 -0~012 332,929 881,330 -23,170
Sep14 140317 109~272 109~284 109~272 109~272 -0~012      
Total Volume and Open Interest 339,018 902,184 -24,270
Eurodollars(CME)
Mar14 140314 99.765 99.768 99.762 99.765 unch 67,335 672,792 -8,991
Jun14 140317 99.740 99.745 99.735 99.745 unch 133,026 705,900 +10,099
Sep14 140317 99.715 99.720 99.710 99.720 unch 239,952 710,075 -1,635
Dec14 140317 99.670 99.675 99.665 99.670 -0.005 305,591 801,833 +28,273
Mar15 140317 99.575 99.580 99.565 99.570 -0.010 296,536 816,414 -18,057
Jun15 140317 99.430 99.440 99.405 99.415 -0.020 348,360 926,668 -1,789
Sep15 140317 99.245 99.260 99.215 99.225 -0.025 272,812 991,057 +2,591
Dec15 140317 99.025 99.035 98.985 98.995 -0.030 332,168 1,279,029 +14,990
Mar16 140317 98.775 98.795 98.735 98.740 -0.040 333,643 864,186 -3,417
Jun16 140317 98.525 98.535 98.475 98.480 -0.045 269,913 648,078 +8,733
Sep16 140317 98.270 98.280 98.210 98.215 -0.050 200,044 399,791 -3,009
Dec16 140317 98.010 98.020 97.945 97.955 -0.050 232,817 469,514 -3,505
Mar17 140317 97.765 97.780 97.715 97.720 -0.050 200,891 385,741 +29,866
Jun17 140317 97.525 97.545 97.480 97.485 -0.050 124,694 241,031 +4,877
Sep17 140317 97.325 97.335 97.270 97.270 -0.055 78,360 153,070 -5,029
Dec17 140317 97.115 97.120 97.060 97.060 -0.055 69,590 174,727 -5,176
Mar18 140317 96.925 96.930 96.870 96.875 -0.055 47,132 144,016 +1,166
Jun18 140317 96.755 96.755 96.690 96.695 -0.055 38,546 94,103 +502
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140317 144~26 145~12 144~11 144~13 -0~31 2,437 21,161 -449
Jun14 140317 143~21 143~31 142~25 142~29 -0~31 127,462 473,371 +3,817
Sep14 140317 142~29 143~28 142~29 142~29 -0~31      
Total Volume and Open Interest 129,899 494,532 +3,368
30 Day Federal Funds(CBOT)
Mar14 140317 99.923 99.923 99.920 99.923 unch 1,702 48,742 -90
Apr14 140317 99.915 99.920 99.915 99.920 unch 2,217 21,381 +470
May14 140317 99.915 99.915 99.910 99.915 unch 2,508 18,058 +72
Jun14 140317 99.910 99.915 99.910 99.915 unch 2,354 19,113 +1,820
Jul14 140317 99.910 99.910 99.905 99.910 unch 443 19,778 +57
Aug14 140317 99.900 99.900 99.895 99.900 unch 741 16,514 +14
Total Volume and Open Interest 26,027 303,696 +5,003
3-Mth Euro-Yen(CME)
Mar14 140317 99.787 99.787 99.787 99.787 -0.013      
Jun14 140317 99.805 99.805 99.805 99.805 unch      
Sep14 140317 99.810 99.810 99.810 99.810 unch      
Dec14 140317 99.805 99.805 99.805 99.805 unch      
Mar15 140317 99.805 99.805 99.805 99.805 unch      
Jun15 140317 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140317 99.795 99.795 99.795 99.795 unch      
Dec15 140317 99.780 99.780 99.780 99.780 unch      
Mar16 140317 99.640 99.640 99.640 99.640 unch      
Jun16 140317 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140317 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140317 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140317 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140317 99.81 99.81 99.81 99.81 unch      
Jun15 140317 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140317 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140317 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140317 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 423 +0
Japanese Gov't Bonds(SGX)
Jun14 140317 144.77 144.87 144.74 144.78 +0.03 4,057 18,930 +145
Sep14 140317 144.21 144.21 144.21 144.21 +0.03      
Dec14 140317 143.64 143.64 143.64 143.64 +0.03      
Total Volume and Open Interest 4,057 18,930 +145
Euro-Bund(EUREX)
Jun14 140317 143.37 143.55 143.13 143.24 -0.22 908,389 1,084,583 +11,964
Sep14 140317 142.21 142.22 142.11 142.11 -0.17 4 10 -3
Dec14 140317 142.11 142.11 142.11 142.11 -0.17      
Total Volume and Open Interest 908,393 1,084,593 +11,961
Euro-Bobl(EUREX)
Jun14 140317 125.46 125.58 125.39 125.44 -0.07 568,860 965,234 +10,072
Sep14 140317 125.64 125.64 125.64 125.64 -0.07 0 6 +0
Dec14 140317 125.64 125.64 125.64 125.64 -0.07      
Total Volume and Open Interest 568,860 965,240 +10,072
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140317 99.695 99.695 99.695 99.695 -0.005 305 1,302 -23
Sep14 140317 99.710 99.710 99.700 99.705 -0.005 225 4,791 -81
Total Volume and Open Interest 1,017 29,455 -436
Long Gilt(LIFFE)
Mar14 140317 110~27 110~30 110~27 110~28 -0~03 599 56,602 +97
Jun14 140317 110~05 110~05 109~26 109~31 -0~03 170,602 376,311 +4,337
Total Volume and Open Interest 171,201 432,913 +4,434
3-Mth Short Sterling(LIFFE)
Mar14 140317 99.48 99.48 99.47 99.48 +0.01 16,853 268,064 -4,080
Jun14 140317 99.45 99.45 99.44 99.45 unch 26,632 392,374 +3,621
Sep14 140317 99.39 99.40 99.38 99.39 0.00 47,165 485,466 +1,044
Dec14 140317 99.26 99.28 99.25 99.27 -0.01 54,070 353,496 +623
Mar15 140317 99.10 99.12 99.09 99.11 0.00 98,397 282,013 +7,460
Jun15 140317 98.92 98.93 98.91 98.92 -0.01 72,048 228,096 +1,582
Total Volume and Open Interest 584,268 3,157,860 +8,015
3-Mth Euribor(LIFFE)
Mar14 140317 99.695 99.700 99.695 99.695 unch 60,721 437,713 -7,494
Jun14 140317 99.695 99.705 99.685 99.695 -0.005 119,579 487,857 +17,535
Sep14 140317 99.705 99.715 99.695 99.705 -0.005 166,227 377,640 +3,341
Total Volume and Open Interest 1,057,537 3,846,651 +16,926
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 140317 97.37 97.38 97.35 97.36 -0.02 29,671 173,314 -1,198
Sep14 140317 97.37 97.37 97.33 97.34 -0.03 44,657 178,006 +3,680
Dec14 140317 97.30 97.31 97.25 97.26 -0.04 45,292 147,029 +4,436
Mar15 140317 97.20 97.21 97.14 97.16 -0.04 36,467 118,345 +128
Jun15 140317 97.05 97.07 97.00 97.01 -0.05 11,717 79,717 -1,271
Sep15 140317 96.89 96.90 96.84 96.85 -0.04 6,509 42,280 -1,128
Dec15 140317 96.73 96.74 96.69 96.70 -0.03 5,773 29,671 -1,371
Mar16 140317 96.58 96.59 96.54 96.54 -0.03 3,128 7,150 +1,431
Jun16 140317 96.41 96.42 96.39 96.39 -0.02 102 860 +14
Total Volume and Open Interest 201,332 777,700 -40,797
10-Year Aus T-Bonds(SFE)
Mar14 140317 96.01 96.04 95.97 96.01 unch 586,215 610,350 +31,926
Jun14 140317 95.95 95.98 95.91 95.95 unch 495,635 471,122 +324,196
Total Volume and Open Interest 1,081,850 1,081,472 +356,122
3-Year Aus T-Bonds(SFE)
Mar14 140317 97.07 97.11 97.05 97.07 0.00 479,438 417,235 -209,606
Jun14 140317 97.07 97.10 97.01 97.04 -0.03 348,170 451,867 +176,451
Total Volume and Open Interest 827,608 869,102 -33,155
Gold(CMX)
Apr14 140317 1383.1 1392.6 1361.9 1372.9 -6.1 175,113 168,447 -16,645
Jun14 140317 1383.0 1392.2 1362.6 1373.1 -6.1 32,695 138,448 +11,476
Aug14 140317 1386.0 1392.0 1368.1 1373.4 -6.1 7,217 24,127 +2,522
Oct14 140317 1388.1 1391.3 1368.3 1373.8 -6.1 362 7,956 +53
Dec14 140317 1385.8 1390.8 1366.0 1374.4 -6.1 1,671 25,582 +207
Feb15 140317 1375.2 1375.2 1375.2 1375.2 -6.1 51 3,451 -15
Apr15 140317 1376.0 1376.0 1376.0 1376.0 -6.1 0 4,673 +0
Jun15 140317 1377.2 1377.2 1377.2 1377.2 -6.1 187 8,398 +98
Aug15 140317 1378.5 1378.5 1378.5 1378.5 -6.1 57 4,867 +5
Oct15 140317 1379.9 1379.9 1379.9 1379.9 -6.1 0 255 +0
Dec15 140317 1399.8 1400.0 1381.1 1381.8 -6.1 212 12,203 +7
Total Volume and Open Interest 217,799 422,169 -2,278
Silver(CMX)
Mar14 140317 2137.0 2139.0 2124.9 2124.9 -13.5 68 385 -31
May14 140317 2149.0 2165.0 2112.5 2127.5 -13.8 41,707 88,838 +143
Jul14 140317 2161.0 2163.0 2119.0 2131.0 -13.8 2,452 12,733 +306
Sep14 140317 2135.0 2142.5 2126.5 2133.8 -13.9 868 4,794 +204
Dec14 140317 2162.0 2172.5 2126.5 2137.6 -13.9 977 14,811 +457
Mar15 140317 2175.5 2175.5 2140.8 2140.8 -13.9 4 1,625 +2
May15 140317 2143.1 2143.1 2143.1 2143.1 -13.9 2 1,037 +1
Total Volume and Open Interest 46,261 139,123 +1,107
Platinum(NYMEX)
Apr14 140317 1469.6 1483.2 1465.3 1468.4 -1.2 10,356 49,228 -1,194
Jul14 140317 1475.5 1484.1 1467.0 1469.9 -1.3 2,668 20,849 +1,918
Oct14 140317 1471.0 1471.0 1471.0 1471.0 -1.3 1 858 +1
Jan15 140317 1472.8 1472.8 1472.8 1472.8 -1.3 0 11 +0
Total Volume and Open Interest 13,027 70,996 +725
Palladium(NYMEX)
Mar14 140317 776.20 776.20 776.20 776.20 +3.15 0 32 +0
Jun14 140317 117.54 125.54 114.64 121.04 +3.15 3,633 39,822 +134
Sep14 140317 121.44 122.14 121.44 122.14 +3.15 37 2,274 +34
Total Volume and Open Interest 3,670 42,253 +168
Copper(CMX)
Mar14 140317 300.60 304.00 298.05 300.20 -1.10 292 2,012 -123
May14 140317 294.45 298.60 292.15 295.20 +0.15 60,235 106,881 +3,140
Jul14 140317 292.70 297.25 291.50 294.70 +0.30 5,692 28,599 -127
Sep14 140317 293.50 297.20 291.95 295.20 +0.35 2,267 9,628 +396
Dec14 140317 295.20 298.50 292.95 296.00 +0.40 580 5,069 -13
Total Volume and Open Interest 69,650 160,207 +3,367
DJIA Index(CBOT)
Mar14 140317 16246 16249 16190 16235 +174 804 11,820 +116
Jun14 140317 15975 16205 15974 16166 +174 338 977 +307
Sep14 140317 16097 16097 16097 16097 +174      
Dec14 140317 16018 16018 16018 16018 +174      
Total Volume and Open Interest 1,142 12,797 +423
E-mini DJIA Index(CBOT)
Mar14 140317 16056 16275 15979 16235 +174 255,774 82,356 -27,020
Jun14 140317 15991 16207 15911 16166 +174 48,940 51,694 +28,023
Sep14 140317 16022 16125 16022 16097 +174 8 41 +2
Dec14 140317 15784 16018 15784 16018 +174 0 6 +0
Total Volume and Open Interest 304,722 134,097 +1,005
S & P 500(CME)
Mar14 140317 1851.00 1862.20 1850.00 1857.70 +17.80 30,284 190,906 -10,937
Jun14 140317 1833.90 1855.60 1823.90 1850.70 +17.80 24,281 40,789 +15,025
Sep14 140317 1844.00 1846.70 1843.50 1843.50 +17.80 12 2,051 +4
Dec14 140317 1836.20 1839.40 1836.20 1836.20 +17.80 0 100 +0
Total Volume and Open Interest 54,577 233,846 +4,092
S & P 500 E-Mini(Globex)
Mar14 140317 1839.50 1862.75 1830.50 1857.75 +17.75 2,346,907 2,574,695 -425,949
Jun14 140317 1832.25 1855.75 1823.50 1850.75 +17.75 1,144,194 935,257 +479,252
Total Volume and Open Interest 3,491,657 3,513,608 +53,325
NASDAQ 100(CME)
Mar14 140317 3652.50 3676.00 3651.00 3658.30 +30.50 2,023 16,808 -98
Jun14 140317 3615.50 3671.00 3602.50 3651.50 +30.50 1,683 2,631 +1,289
Sep14 140317 3644.50 3644.50 3614.00 3644.50 +30.50      
Total Volume and Open Interest 3,706 19,439 +1,191
NASDAQ 100 E-Mini(Globex)
Mar14 140317 3629.30 3679.50 3608.50 3658.30 +30.50 450,566 362,666 -62,003
Jun14 140317 3621.50 3673.00 3602.00 3651.50 +30.50 145,416 121,470 +70,298
Total Volume and Open Interest 596,000 484,217 +8,295
S & P Midcap 400(CME)
Mar14 140317 1373.50 1373.50 1372.00 1372.00 +9.10 97 1,249 +0
Jun14 140317 1372.05 1372.05 1369.20 1369.20 +9.30 95 102 +92
Sep14 140317 1367.20 1367.20 1357.90 1367.20 +9.30      
Total Volume and Open Interest 192 1,351 +92
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140317 17.10 17.30 16.10 16.15 -0.95 99,263 120,130 +10,494
May14 140317 17.30 17.40 16.50 16.60 -0.65 37,862 52,430 +4,177
Jun14 140317 17.62 17.77 16.95 17.00 -0.60 17,769 31,519 +350
Total Volume and Open Interest 277,951 360,993 +5,326
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140317 14200 14510 14165 14480 +265 28,218 65,275 +86
Sep14 140317 14545 14545 14545 14545 +265      
Total Volume and Open Interest 28,218 65,275 -31,326
Nikkei 225(SGX)
Jun14 140317 14230 14315 14045 14270 +60 115,322 229,857 +45,542
Sep14 140317 14265 14265 14265 14265 +65 2 2,206 +0
Dec14 140317 14190 14190 14190 14190 +65 0 27,410 +0
Total Volume and Open Interest 214,998 432,470 +26,551
CAC 40(EURONEXT)
Mar14 140317 4211.0 4277.0 4210.0 4270.0 +53.0 131,222 318,206 +8,117
Apr14 140317 4205.0 4269.0 4203.0 4262.0 +52.5 3,981 14,586 +6,501
May14 140317 4146.0 4203.0 4146.0 4203.0 +54.5 5 12 +11
Total Volume and Open Interest 135,687 344,317 +24,937
Hang Seng Index(HKFE)
Mar14 140317 21361 21539 21361 21393 -112 63,718 94,577 +1,248
Apr14 140317 21440 21528 21381 21389 -111 1,003 2,925 +131
Total Volume and Open Interest 64,899 102,491 +1,481
DAX(EUREX)
Mar14 140317 9072.0 9198.0 9053.0 9182.0 +129.5 167,175 128,178 -6,331
Jun14 140317 9091.0 9218.0 9075.5 9203.5 +131.0 12,090 24,107 +1,234
Sep14 140317 9112.5 9222.0 9097.0 9213.5 +131.5 110 549 +18
Total Volume and Open Interest 179,375 152,834 -5,079
FT-SE 100(EURONEXT)
Mar14 140317 6518.00 6590.50 6514.00 6567.50 +49.00 150,255 630,266 -11,453
Jun14 140317 6465.50 6535.00 6457.00 6511.50 +49.50 35,817 58,322 +8,147
Sep14 140317 6451.50 6463.50 6451.50 6463.50 +49.50 0 340 +0
Total Volume and Open Interest 186,072 689,043 -3,296
SPI 200(SFE)
Mar14 140317 5321.0 5333.0 5290.0 5322.0 -3.0 34,049 259,823 -3,007
Jun14 140317 5325.0 5335.0 5293.0 5325.0 -3.0 4,368 9,465 +3,626
Sep14 140317 5280.0 5280.0 5280.0 5280.0 -4.0 54 1,455 +54
Total Volume and Open Interest 38,837 274,004 +1,038
FTSE MIB(ISE)
Mar14 140317 20415.00 20860.00 20395.00 20848.00 +452.00 32,182 64,573 -2,275
Jun14 140317 20170.00 20570.00 20105.00 20551.00 +447.00 3,268 3,564 +2,015
Sep14 140317 20451.00 20451.00 20451.00 20451.00 +447.00 0 40 +0
Total Volume and Open Interest 35,450 68,177 -260
KOSPI 200(KFE)
Jun14 140317 250.10 251.30 249.50 250.05 -3.00 36,225 86,327 +36,056
Sep14 140317 251.65 252.20 251.40 251.80 -2.80 10 595 -18
Dec14 140317 253.20 253.20 253.20 253.20 -3.05 0 405 +2
Total Volume and Open Interest 228,887 147,088 +17,185
GSCI(CME)
Apr14 140317 640.00 641.25 637.00 637.00 -7.00 1,546 8,828 +1,378
May14 140317 638.50 639.75 635.50 635.50 -7.00      
Jun14 140317 632.50 632.50 632.50 632.50        
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!!!