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 Tue March 18, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140318 1390.00 1419.50 1384.50 1418.25 +26.50 82,163 311,451 -7,384
Jul14 140318 1373.25 1397.50 1368.25 1395.75 +20.50 34,487 134,587 -1,570
Aug14 140318 1334.00 1351.50 1330.25 1348.25 +11.75 1,562 13,928 +555
Sep14 140318 1234.50 1248.50 1230.25 1246.50 +12.00 593 7,858 +54
Nov14 140318 1174.50 1185.50 1170.25 1184.50 +8.75 16,241 159,073 +750
Jan15 140318 1176.00 1189.00 1176.00 1189.00 +9.25 338 15,854 +61
Mar15 140318 1182.25 1192.25 1182.25 1192.00 +9.00 134 6,285 +2
May15 140318 1183.25 1195.50 1182.00 1195.00 +9.25 160 3,562 +36
Jul15 140318 1185.50 1199.25 1184.50 1198.25 +9.50 110 4,209 +2
Aug15 140318 1177.00 1177.00 1167.50 1177.00 +9.50 0 8 +0
Sep15 140318 1143.25 1143.25 1136.25 1143.25 +7.00 0 6 +0
Nov15 140318 1126.50 1137.00 1126.50 1134.25 +7.00 109 7,624 +15
Jan16 140318 1133.00 1133.00 1126.00 1133.00 +7.00 0 25 +0
Mar16 140318 1130.50 1130.50 1123.50 1130.50 +7.00 0 5 +0
Total Volume and Open Interest 135,898 664,580 -7,821
Soybean Meal(CBOT)
May14 140318 446.00 456.90 445.60 455.80 +9.20 31,691 157,317 -1,272
Jul14 140318 434.30 442.90 433.10 441.90 +7.30 11,104 63,351 +452
Aug14 140318 417.80 422.80 416.80 421.30 +3.90 1,028 12,385 +195
Sep14 140318 394.90 399.30 394.90 397.80 +2.40 414 6,009 -30
Oct14 140318 367.50 372.10 366.60 369.90 +1.70 425 10,103 -33
Dec14 140318 363.60 368.20 362.80 366.10 +2.00 4,968 46,266 -109
Jan15 140318 364.00 367.90 364.00 365.90 +1.90 125 4,553 -14
Mar15 140318 365.00 368.90 365.00 367.00 +1.30 135 5,727 +34
May15 140318 365.60 370.00 365.60 367.80 +1.50 91 3,042 +7
Jul15 140318 367.00 370.50 366.80 368.90 +1.30 27 1,675 -1
Total Volume and Open Interest 50,018 311,640 -872
Soybean Oil(CBOT)
May14 140318 41.90 42.40 41.55 42.27 +0.38 50,480 143,933 -5,334
Jul14 140318 42.00 42.55 41.68 42.44 +0.41 18,892 69,819 +553
Aug14 140318 41.98 42.38 41.59 42.27 +0.36 1,478 9,087 +175
Sep14 140318 41.48 41.96 41.44 41.92 +0.36 887 8,602 -130
Oct14 140318 41.01 41.42 40.81 41.40 +0.37 551 9,110 -67
Dec14 140318 41.00 41.95 40.80 41.39 +0.35 7,989 46,194 +609
Jan15 140318 40.91 41.37 40.81 41.36 +0.35 122 4,504 -11
Mar15 140318 40.96 41.43 40.92 41.41 +0.38 38 3,367 +1
May15 140318 40.90 41.49 40.77 41.43 +0.50 78 1,640 +10
Jul15 140318 40.95 41.43 40.89 41.42 +0.53 12 788 -4
Total Volume and Open Interest 80,538 298,050 -4,242
Canola(WCE)
Mar14 140314 450.6 450.6 450.6 450.6 +7.3 0 15 +0
May14 140318 463.3 468.0 460.5 465.5 +2.3 3,813 87,964 -416
Jul14 140318 473.1 476.9 469.9 474.6 +2.3 5,068 57,445 +2,132
Nov14 140318 490.0 493.0 486.0 490.5 +1.9 2,882 71,989 +344
Jan15 140318 497.0 499.8 493.7 497.4 +1.8 253 12,127 +148
Total Volume and Open Interest 12,173 234,550 +2,254
Corn(CBOT)
May14 140318 478.25 487.00 477.00 486.25 +7.25 109,124 560,779 -3,822
Jul14 140318 483.50 491.50 482.25 491.00 +7.00 45,876 240,224 -2,862
Sep14 140318 481.50 488.75 480.75 488.75 +6.25 16,699 110,790 +1,149
Dec14 140318 481.50 488.00 480.75 487.75 +5.75 29,869 314,977 +4,139
Mar15 140318 489.00 495.75 489.00 495.75 +5.50 1,446 40,120 +335
May15 140318 496.00 501.50 496.00 501.50 +5.25 341 6,492 +84
Jul15 140318 498.75 503.50 498.50 503.50 +5.00 99 7,189 +63
Sep15 140318 490.00 490.00 484.75 489.25 +4.50 35 1,150 -8
Dec15 140318 480.00 486.25 480.00 486.00 +5.00 565 32,873 +115
Mar16 140318 492.25 492.25 487.25 492.25 +5.00 14 350 +10
Total Volume and Open Interest 204,074 1,317,264 -1,313
Wheat(CBOT)
May14 140318 674.50 693.50 672.50 692.50 +18.00 63,971 171,560 -3,255
Jul14 140318 678.00 696.25 676.00 695.50 +17.25 26,657 95,291 +271
Sep14 140318 686.00 703.75 684.00 702.75 +16.50 7,979 25,557 +10
Dec14 140318 695.50 713.00 693.75 712.00 +16.00 6,403 38,516 +906
Mar15 140318 704.75 717.25 699.75 717.25 +15.75 497 9,023 +143
May15 140318 712.75 717.50 702.50 717.50 +15.00 89 413 +13
Total Volume and Open Interest 106,024 343,746 -1,817
Wheat(KCBT)
May14 140318 743.50 764.00 743.00 763.25 +19.75 9,444 68,139 +7
Jul14 140318 738.50 760.00 738.50 759.50 +21.00 5,384 39,266 +39
Sep14 140318 744.00 762.00 742.50 761.75 +19.25 1,407 9,387 +251
Dec14 140318 756.25 770.75 752.00 770.50 +18.50 2,141 13,931 +823
Mar15 140318 758.75 772.25 753.75 772.25 +18.50 120 1,425 +54
May15 140318 750.75 762.25 743.50 762.00 +18.50 6 123 +2
Total Volume and Open Interest 18,530 132,967 +1,159
Wheat(MGE)
May14 140318 724.25 742.50 724.25 741.50 +17.25 3,467 27,160 -387
Jul14 140318 717.75 735.00 717.50 734.50 +17.00 1,992 16,380 -32
Sep14 140318 720.00 733.25 720.00 732.50 +16.75 1,109 9,767 +315
Dec14 140318 725.25 741.00 725.25 740.50 +16.50 948 9,698 +499
Mar15 140318 734.50 746.25 733.75 745.00 +16.00 250 2,950 +52
Total Volume and Open Interest 7,774 66,351 +453
Oats(CBOT)
May14 140318 457.50 460.00 431.50 441.25 -16.25 294 6,889 -8
Jul14 140318 393.00 393.25 373.25 383.75 -9.50 98 1,319 +28
Sep14 140318 333.50 344.25 333.50 339.25 -5.00 1 136 +1
Dec14 140318 333.00 333.75 325.25 328.50 -5.25 29 1,460 +2
Total Volume and Open Interest 422 9,846 +22
Rough Rice(CBOT)
Mar14 140314 15.05 15.16 15.02 15.12 -0.03 8 95 -2
May14 140318 15.50 15.55 15.39 15.40 -0.11 232 6,044 -6
Jul14 140318 15.52 15.64 15.52 15.52 -0.06 20 701 -4
Sep14 140318 14.26 14.27 14.23 14.25 -0.02 29 887 +4
Total Volume and Open Interest 287 7,900 -99
Live Cattle(CME)
Apr14 140318 145.200 145.825 144.735 145.700 +0.665 29,639 84,171 -4,738
Jun14 140318 138.035 138.500 137.500 138.350 +0.365 27,677 161,821 +5,454
Aug14 140318 135.350 135.575 134.935 135.400 -0.035 9,893 64,385 +2,005
Oct14 140318 138.825 139.250 138.500 138.985 +0.035 4,906 32,260 +628
Dec14 140318 139.850 140.150 139.450 139.880 unch 1,392 18,699 +439
Feb15 140318 140.130 140.400 139.700 140.250 +0.050 442 4,812 +180
Total Volume and Open Interest 74,176 368,940 +4,119
Feeder Cattle(CME)
Mar14 140318 174.185 174.350 173.650 174.130 -0.620 1,147 3,898 -99
Apr14 140318 178.050 178.100 176.800 176.900 -1.085 2,110 8,257 -585
May14 140318 178.935 179.130 178.080 178.330 -0.470 3,561 18,424 +272
Aug14 140318 179.900 180.000 179.185 179.380 -0.520 1,419 13,813 +301
Sep14 140318 179.000 179.185 178.580 178.800 -0.330 181 2,073 +13
Oct14 140318 178.380 178.485 177.985 178.380 -0.070 242 1,778 -7
Nov14 140318 177.350 177.500 177.200 177.400 unch 103 813 +18
Total Volume and Open Interest 8,788 49,294 -71
Lean Hogs(CME)
Apr14 140318 122.680 124.450 121.150 123.230 +1.530 24,453 53,649 -2,469
May14 140318 126.000 127.500 124.430 126.800 +1.050 297 4,044 -31
Jun14 140318 131.300 133.435 130.130 133.000 +2.215 18,255 89,521 +4,110
Jul14 140318 126.680 128.685 125.930 127.950 +2.270 3,893 24,364 +361
Aug14 140318 124.885 127.100 124.550 126.850 +2.750 7,984 43,549 -243
Oct14 140318 98.330 98.850 95.300 98.035 -0.015 2,747 34,661 -551
Dec14 140318 87.400 87.480 84.730 86.500 -0.635 1,772 26,562 +2
Feb15 140318 83.550 84.700 82.000 84.700 +0.550 149 9,034 +39
Total Volume and Open Interest 59,612 292,446 +1,216
Class III Milk(CME)
Mar14 140318 23.48 23.49 23.30 23.32 -0.17 194 4,821 -53
Apr14 140318 23.25 23.55 22.89 23.02 -0.10 585 4,629 +6
May14 140318 21.79 21.90 21.16 21.40 -0.11 430 3,883 -41
Jun14 140318 21.06 21.10 20.57 20.80 -0.21 185 3,403 +34
Jul14 140318 20.61 20.61 20.32 20.46 -0.13 111 2,265 +36
Total Volume and Open Interest 1,862 28,562 +114
Cocoa(ICE)
May14 140318 3026 3033 2987 3014 -16 9,252 110,409 +40
Jul14 140318 3031 3041 2995 3022 -16 4,619 42,584 +1,480
Sep14 140318 3033 3044 2999 3026 -17 1,479 21,047 -73
Dec14 140318 3031 3040 2995 3021 -19 673 24,506 +103
Mar15 140318 3026 3032 2989 3013 -20 251 14,789 +115
May15 140318 3018 3024 3003 3004 -22 4 3,257 -2
Jul15 140318 3007 3009 2995 2997 -26 0 342 +0
Total Volume and Open Interest 16,278 216,972 +1,655
Coffee "C"(ICE)
Mar14 140318 191.60 191.85 190.95 190.95 +1.05 5 30 +0
May14 140318 190.60 196.55 189.10 191.55 +0.15 16,012 84,616 +12
Jul14 140318 192.00 198.35 191.30 193.40 +0.15 3,386 35,776 +215
Sep14 140318 194.45 200.00 193.00 195.10 +0.15 1,767 18,439 -2
Dec14 140318 197.95 201.80 195.00 197.05 -0.10 1,205 14,646 +13
Mar15 140318 199.00 202.50 197.25 198.65 -0.40 275 6,916 +55
Total Volume and Open Interest 22,903 169,506 +380
Orange Juice(ICE)
May14 140318 151.75 153.85 151.35 152.95 +0.50 924 14,264 -218
Jul14 140318 151.50 153.20 151.50 152.50 +0.45 323 1,241 +141
Sep14 140318 151.85 152.50 150.90 152.50 +0.50 40 748 +7
Nov14 140318 152.65 152.65 152.65 152.65 +0.50 1 183 +1
Jan15 140318 153.65 153.65 153.65 153.65 +0.50 0 15 +0
Mar15 140318 153.65 153.65 153.65 153.65 +0.50      
Total Volume and Open Interest 1,288 16,451 -69
Sugar #11(ICE)
May14 140318 17.04 17.17 16.93 17.14 +0.09 87,020 353,767 -5,245
Jul14 140318 17.40 17.50 17.29 17.48 +0.08 43,607 182,535 +124
Oct14 140318 17.76 17.89 17.71 17.88 +0.08 17,356 115,828 +226
Mar15 140318 18.39 18.53 18.33 18.52 +0.10 13,021 77,819 -340
May15 140318 18.25 18.37 18.22 18.36 +0.09 1,205 17,082 +388
Jul15 140318 18.01 18.14 18.01 18.12 +0.10 1,450 14,596 +835
Oct15 140318 18.12 18.20 18.10 18.19 +0.10 502 13,733 +98
Mar16 140318 18.45 18.58 18.45 18.55 +0.09 157 8,644 +70
Total Volume and Open Interest 164,976 789,539 -3,610
London Cocoa(LCE)
May14 140318 1896 1901 1883 1897 -1 10,906 85,176 +519
Jul14 140318 1891 1896 1879 1893 unch 3,887 59,758 -194
Sep14 140318 1890 1893 1881 1891 -1 1,963 35,908 -247
Dec14 140318 1869 1873 1860 1871 unch 1,165 39,872 -141
Mar15 140318 1858 1864 1850 1862 +2 1,025 42,211 -76
May15 140318 1852 1856 1851 1856 +2 120 2,465 +0
Jul15 140318 1848 1850 1848 1850 +2 150 148 -1
Total Volume and Open Interest 23,572 269,391 -2,432
London Sugar(LCE)
May14 140318 452.60 457.50 451.90 456.10 +2.60 5,701 30,554 -366
Aug14 140318 463.20 469.00 462.80 467.10 +2.90 2,931 19,054 +51
Oct14 140318 472.60 476.10 470.80 474.40 +2.30 1,375 10,985 +289
Dec14 140318 480.70 484.50 479.40 482.80 +2.10 663 5,212 +27
Mar15 140318 488.70 491.90 487.10 489.90 +0.90 27 4,900 +0
Total Volume and Open Interest 10,751 73,841 +138
Cotton(ICE)
May14 140318 91.85 92.97 91.85 92.93 +0.90 9,212 107,170 -160
Jul14 140318 90.93 92.15 90.93 92.08 +0.95 2,526 34,773 +275
Oct14 140318 82.10 82.33 82.10 82.33 +0.20 4 29 -1
Dec14 140318 79.90 80.24 79.70 80.24 +0.24 3,048 35,464 +1,709
Mar15 140318 79.90 80.19 79.75 80.19 +0.21 59 2,006 +33
May15 140318 79.78 79.97 79.58 79.97 +0.42 25 144 +0
Total Volume and Open Interest 15,035 180,142 +2,010
Lumber(CME)
May14 140318 329.6 336.7 324.5 333.0 +2.5 642 3,883 +250
Jul14 140318 336.9 338.9 327.0 336.0 +2.1 67 468 +4
Sep14 140318 337.8 341.0 329.0 338.0 +1.3 11 110 +0
Nov14 140318 333.9 336.1 330.0 336.0 unch 0 67 +0
Total Volume and Open Interest 720 4,528 +207
Crude Oil(NYM)
Apr14 140318 97.97 99.78 97.75 99.70 +1.62 226,300 130,960 -19,916
May14 140318 97.46 98.98 97.28 98.88 +1.26 126,249 290,245 +9,779
Jun14 140318 96.80 98.16 96.65 98.01 +1.06 67,058 202,042 -1,988
Jul14 140318 96.13 97.24 95.94 97.09 +0.89 26,404 88,670 +87
Aug14 140318 95.37 96.33 95.30 96.20 +0.75 12,264 58,609 +1,336
Sep14 140318 94.53 95.40 94.43 95.33 +0.63 14,079 85,500 +1,226
Oct14 140318 93.89 94.63 93.86 94.50 +0.55 6,347 52,906 +577
Nov14 140318 93.48 93.75 93.48 93.75 +0.49 3,295 40,145 +91
Dec14 140318 92.57 93.20 92.28 93.05 +0.45 26,174 212,453 +2,718
Jan15 140318 92.11 92.32 92.11 92.25 +0.40 1,716 44,597 +272
Feb15 140318 90.80 91.46 90.77 91.46 +0.36 1,090 24,359 +266
Mar15 140318 90.46 90.72 90.24 90.72 +0.32 1,760 30,612 -78
Apr15 140318 89.73 90.05 89.71 90.05 +0.27 862 15,124 +233
May15 140318 89.15 89.45 89.15 89.45 +0.23 923 16,758 +101
Jun15 140318 88.89 89.06 88.54 88.93 +0.20 4,318 47,295 +304
Jul15 140318 88.31 88.31 88.31 88.31 +0.18 59 17,466 +9
Total Volume and Open Interest 530,524 1,670,107 -5,348
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140318 98.025 99.775 97.750 99.700 +1.625 5,892 2,203 +6
May14 140318 97.450 98.950 97.300 98.875 +1.250 550 920 -4
Jun14 140318 96.775 98.125 96.725 98.000 +1.050 150 699 -48
Jul14 140318 96.450 97.125 96.175 97.100 +0.900 50 513 +42
Aug14 140318 96.200 96.200 96.200 96.200 +0.750 56 257 -48
Sep14 140318 95.325 95.325 95.325 95.325 +0.625 85 65 -20
Oct14 140318 94.500 94.500 94.500 94.500 +0.550 34 281 +33
Nov14 140318 93.750 93.750 93.750 93.750 +0.500 0 48 +0
Dec14 140318 93.000 93.050 92.900 93.050 +0.450 29 160 +25
Total Volume and Open Interest 6,847 5,227 -13
Heating Oil(NYM)
Apr14 140318 289.74 291.80 288.41 291.55 +2.47 48,843 58,487 -1,830
May14 140318 288.54 290.55 287.40 290.44 +2.60 34,472 71,806 +3,516
Jun14 140318 287.20 289.91 286.98 289.86 +2.51 19,051 42,336 +1,248
Jul14 140318 287.00 289.77 286.94 289.72 +2.54 7,554 17,871 +484
Aug14 140318 288.18 289.77 286.95 289.73 +2.51 2,944 11,775 -427
Sep14 140318 288.91 289.78 287.00 289.75 +2.43 2,280 11,751 +11
Oct14 140318 287.81 289.67 286.98 289.67 +2.35 693 4,989 +25
Nov14 140318 287.81 289.50 287.00 289.50 +2.28 484 5,322 +12
Dec14 140318 287.33 289.30 286.80 289.30 +2.22 2,935 28,365 -491
Jan15 140318 288.85 288.96 286.93 288.92 +2.12 125 6,178 +26
Feb15 140318 286.41 287.86 286.30 287.86 +2.01 50 2,322 +0
Mar15 140318 284.60 286.28 284.60 286.28 +1.96 47 3,149 -4
Apr15 140318 283.91 284.64 283.90 284.57 +1.93 69 1,746 +10
May15 140318 283.01 283.01 283.01 283.01 +1.89 149 1,603 +2
Total Volume and Open Interest 120,080 280,955 +2,669
Gasoline(NYMEX)
Apr14 140318 288.50 290.51 286.44 290.28 +2.17 43,053 69,979 -2,585
May14 140318 287.47 289.69 285.69 289.53 +2.22 30,241 84,207 -201
Jun14 140318 284.73 286.83 282.95 286.70 +2.18 15,849 40,736 -229
Jul14 140318 281.10 283.51 279.93 283.42 +2.13 8,062 27,925 +177
Aug14 140318 277.82 279.96 276.60 279.95 +2.07 4,725 18,140 -150
Sep14 140318 273.75 275.95 272.73 275.89 +2.01 3,319 15,879 -368
Oct14 140318 258.98 261.13 258.29 261.13 +2.09 1,352 6,257 -96
Nov14 140318 256.14 257.33 254.71 257.33 +2.27 792 4,312 +108
Dec14 140318 252.76 254.84 252.26 254.84 +2.35 1,032 13,307 -41
Jan15 140318 252.01 253.69 252.01 253.69 +2.46 176 2,762 -6
Total Volume and Open Interest 108,692 285,031 -3,391
e-miNY RBOB Gasoline(NYM)
Apr14 140318 290.30 290.30 290.28 290.30 +2.20 0 1 +0
May14 140318 289.50 289.53 289.50 289.50 +2.20      
Jun14 140318 286.70 286.70 286.70 286.70 +2.20      
Jul14 140318 283.40 283.42 283.40 283.40 +2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140318 4.515 4.549 4.446 4.456 -0.080 70,474 105,444 -10,925
May14 140318 4.469 4.503 4.414 4.424 -0.068 40,578 268,898 +4,865
Jun14 140318 4.494 4.529 4.446 4.454 -0.065 8,065 62,688 +252
Jul14 140318 4.532 4.556 4.480 4.492 -0.062 6,821 71,258 +315
Aug14 140318 4.529 4.533 4.485 4.490 -0.058 3,710 49,926 -86
Sep14 140318 4.501 4.507 4.453 4.458 -0.056 4,635 41,101 -163
Oct14 140318 4.509 4.510 4.457 4.468 -0.055 12,926 125,497 -105
Nov14 140318 4.513 4.548 4.504 4.512 -0.055 2,614 48,419 +230
Dec14 140318 4.660 4.667 4.620 4.623 -0.056 1,386 63,297 +347
Jan15 140318 4.780 4.780 4.700 4.704 -0.056 3,736 56,866 +401
Feb15 140318 4.685 4.685 4.651 4.657 -0.055 397 24,627 +17
Mar15 140318 4.595 4.595 4.538 4.546 -0.056 2,742 48,705 -672
Apr15 140318 4.115 4.115 4.064 4.085 -0.029 2,128 53,047 +361
May15 140318 4.080 4.081 4.040 4.055 -0.024 224 16,350 -111
Jun15 140318 4.072 4.072 4.071 4.071 -0.022 216 14,028 +34
Jul15 140318 4.100 4.102 4.082 4.095 -0.022 110 8,444 +10
Total Volume and Open Interest 162,409 1,153,712 -5,871
Brent Crude Oil(ICE)
May14 140318 106.40 106.85 105.85 106.79 +0.55 221,700 283,533 -4,787
Jun14 140318 106.15 106.59 105.62 106.54 +0.55 139,012 274,330 +10,654
Jul14 140318 105.86 106.25 105.32 106.21 +0.56 38,738 93,048 +1,701
Aug14 140318 105.38 105.81 104.93 105.78 +0.56 19,564 71,525 +424
Sep14 140318 104.88 105.27 104.43 105.25 +0.54 22,990 91,414 +1,721
Oct14 140318 104.40 104.75 103.98 104.75 +0.51 10,289 46,308 +26
Nov14 140318 103.90 104.30 103.60 104.30 +0.49 5,135 33,004 -251
Dec14 140318 103.55 103.89 103.16 103.86 +0.46 45,642 169,585 -726
Jan15 140318 103.35 103.48 102.92 103.48 +0.44 3,028 35,772 -137
Feb15 140318 103.13 103.13 103.13 103.13 +0.41 1,027 22,955 +131
Mar15 140318 102.79 102.79 102.79 102.79 +0.39 2,975 28,541 +658
Apr15 140318 102.46 102.46 102.46 102.46 +0.37 890 13,755 +137
May15 140318 102.10 102.10 102.10 102.10 +0.34 405 12,515 +130
Jun15 140318 101.55 101.76 101.25 101.72 +0.32 5,020 59,780 +282
Total Volume and Open Interest 532,243 1,483,171 -13,935
Gas Oil(ICE)
Apr14 140318 887.00 894.25 884.00 891.50 +2.00 64,516 100,498 -6,555
May14 140318 888.50 894.75 885.25 892.50 +2.00 43,810 86,760 +5,290
Jun14 140318 889.00 894.50 885.75 892.75 +2.00 26,813 81,805 +850
Jul14 140318 888.75 894.25 885.75 892.75 +2.00 10,398 25,946 +562
Aug14 140318 889.75 893.25 886.25 892.75 +2.00 5,360 29,884 +388
Sep14 140318 888.00 892.75 886.00 892.25 +2.00 6,686 28,128 -475
Oct14 140318 888.75 891.00 885.25 890.75 +2.00 2,223 18,719 -43
Nov14 140318 885.75 889.25 883.75 889.25 +2.00 1,399 19,247 +225
Dec14 140318 883.50 888.50 881.00 887.50 +2.00 9,838 62,579 +26
Jan15 140318 881.50 885.25 880.25 885.25 +2.00 227 10,457 +45
Total Volume and Open Interest 171,270 464,023 +313
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140318 2.473 2.576 2.473 2.569 +0.126 155 995 -94
May14 140318 2.335 2.411 2.335 2.411 +0.103 75 1,191 -18
Jun14 140318 2.227 2.266 2.227 2.266 +0.072 58 910 -9
Jul14 140318 2.130 2.181 2.130 2.181 +0.062 9 562 -2
Aug14 140318 2.069 2.101 2.069 2.101 +0.048 50 426 +24
Sep14 140318 2.010 2.030 2.010 2.030 +0.039 4 420 +3
Oct14 140318 1.957 1.959 1.957 1.959 +0.039 7 426 +7
Total Volume and Open Interest 358 5,543 -89
WTI Crude Oil(ICE)
Apr14 140318 98.01 99.77 97.77 99.70 +1.62 34,077 37,431 -4,520
May14 140318 97.55 98.98 97.30 98.88 +1.26 34,715 54,043 +1,493
Jun14 140318 96.72 98.15 96.72 98.01 +1.06 23,732 99,106 -66
Jul14 140318 96.19 97.24 96.18 97.09 +0.89 5,688 19,759 +588
Aug14 140318 95.56 96.33 95.40 96.20 +0.75 1,942 14,940 -109
Sep14 140318 94.68 95.46 94.68 95.33 +0.63 3,438 34,102 +112
Oct14 140318 93.99 94.63 93.97 94.50 +0.55 1,702 8,900 +172
Nov14 140318 93.27 93.90 93.25 93.75 +0.49 502 11,751 +14
Dec14 140318 92.70 93.22 92.42 93.05 +0.45 6,537 99,526 -667
Jan15 140318 92.25 92.25 92.25 92.25 +0.40 142 7,330 +90
Feb15 140318 91.46 91.46 91.46 91.46 +0.36 153 2,671 +20
Mar15 140318 90.72 90.72 90.72 90.72 +0.32 204 11,683 +27
Apr15 140318 90.05 90.05 90.05 90.05 +0.27 62 595 +0
May15 140318 89.45 89.45 89.45 89.45 +0.23 34 1,030 +21
Jun15 140318 88.93 88.93 88.93 88.93 +0.20 120 26,137 +36
Jul15 140318 88.31 88.31 88.31 88.31 +0.18 0 922 +0
Total Volume and Open Interest 114,962 560,277 -3,139
US Dollar Index(ICE)
Jun14 140318 79.515 79.675 79.425 79.545 +0.025 28,771 49,948 +5,545
Sep14 140318 79.685 79.740 79.685 79.692 +0.037 15 622 +15
Dec14 140318 79.905 79.905 79.825 79.825 +0.040 15 130 -5
Total Volume and Open Interest 43,207 62,004 -2,739
Australian Dollar(CME)
Mar14 140317 90.21 90.88 90.12 90.82 +0.60 137,157 53,034 -18,138
Jun14 140318 90.33 90.81 90.09 90.69 +0.38 83,156 78,886 +9,221
Sep14 140318 90.03 90.19 89.76 90.13 +0.37 7 19 +4
Total Volume and Open Interest 106,106 126,924 +4,201
British Pound(CME)
Mar14 140317 166.39 166.65 166.04 166.65 +0.36 136,621 76,974 -26,338
Jun14 140318 166.24 166.37 165.34 165.75 -0.51 89,368 202,664 +5,090
Sep14 140318 166.06 166.14 165.26 165.63 -0.51 8 136 +7
Total Volume and Open Interest 116,507 273,268 -1,478
Canadian Dollar(CME)
Mar14 140318 90.39 90.58 90.39 90.47 -0.02 42,298 69,417 -5,653
Jun14 140318 90.23 90.69 89.52 89.55 -0.74 81,987 117,274 +30,077
Sep14 140318 90.01 90.45 89.35 89.36 -0.74 86 3,112 +84
Dec14 140318 89.98 90.10 89.18 89.18 -0.73 25 1,526 +16
Total Volume and Open Interest 124,408 191,866 +24,535
Japanese Yen(CME)
Mar14 140317 98.63 98.75 98.19 98.28 -0.47 244,842 90,408 -37,103
Jun14 140318 98.28 98.81 98.14 98.55 +0.20 200,078 158,315 +17,413
Sep14 140318 98.26 98.71 98.26 98.60 +0.19 8 155 +5
Total Volume and Open Interest 285,402 239,997 +8,423
Swiss Franc(CME)
Mar14 140317 114.65 114.72 114.22 114.67 +0.07 48,490 32,610 -3,291
Jun14 140318 114.60 114.71 114.11 114.54 -0.06 38,963 47,213 +2,510
Sep14 140318 114.49 114.70 114.44 114.65 -0.05 10 57 +0
Total Volume and Open Interest 46,558 77,431 -84
EuroFX(CME)
Mar14 140317 139.15 139.46 138.80 139.41 +0.37 352,296 108,926 -52,224
Jun14 140318 139.20 139.42 138.78 139.28 +0.09 232,175 247,703 +10,020
Sep14 140318 139.24 139.40 138.97 139.28 +0.09 96 6,651 +61
Total Volume and Open Interest 314,870 339,274 -14,376
Mexican Peso(CME)
Mar14 140317 756.00 758.75 754.75 758.75 +3.50 27,230 44,318 -7,040
Apr14 140318 758.75 758.75 758.00 758.75 +0.75 153 153 +153
Total Volume and Open Interest 62,251 151,384 -1,376
Brazilian Real(CME)
Apr14 140318 422.05 426.75 422.05 425.80 +1.95 186 5,411 -103
May14 140318 422.60 423.05 419.35 422.60 +2.10 0 46 +0
Jun14 140318 418.60 419.85 416.00 419.20 +1.95 38 7,447 -1
Jul14 140318 415.85 415.85 413.90 415.85 +1.95      
Total Volume and Open Interest 224 19,417 -111
30-Year T-Bonds(CBOT)
Mar14 140318 134~120 134~220 134~070 134~160 +0~060 1,741 11,124 -450
Jun14 140318 132~270 133~090 132~210 132~310 +0~060 378,111 709,338 +10,205
Sep14 140318 131~230 131~230 131~170 131~230 +0~060 0 9 +0
Total Volume and Open Interest 379,852 720,471 +9,755
10-Year T-Notes(CBOT)
Mar14 140318 125~290 126~055 125~280 126~020 +0~055 12,562 48,747 +281
Jun14 140318 124~105 124~190 124~080 124~150 +0~060 1,725,502 2,365,224 -26,143
Sep14 140318 123~195 123~195 123~135 123~195 +0~060      
Total Volume and Open Interest 1,738,064 2,413,971 -25,862
5-Year T-Notes(CBOT)
Mar14 140318 120~230 120~256 120~206 120~246 +0~040 7,957 36,321 -738
Jun14 140318 119~202 119~252 119~192 119~234 +0~040 838,396 1,878,389 +14,615
Sep14 140318 119~132 119~132 119~092 119~132 +0~040 0 2 +0
Total Volume and Open Interest 846,353 1,914,712 +13,877
2 Year T-Notes(CBOT)
Mar14 140318 110~034 110~044 110~034 110~042 +0~006 2,822 19,195 -1,659
Jun14 140318 109~274 109~286 109~272 109~284 +0~010 227,388 876,550 -4,780
Sep14 140318 109~282 109~282 109~272 109~282 +0~010      
Total Volume and Open Interest 230,210 895,745 -6,439
Eurodollars(CME)
Jun14 140318 99.745 99.745 99.740 99.745 unch 171,560 713,872 +7,972
Sep14 140318 99.715 99.720 99.715 99.720 unch 198,888 705,791 -4,284
Dec14 140318 99.670 99.680 99.665 99.675 +0.005 232,109 836,180 +34,347
Mar15 140318 99.565 99.590 99.565 99.580 +0.010 253,719 773,899 -42,515
Jun15 140318 99.415 99.440 99.415 99.435 +0.020 263,449 938,815 +12,147
Sep15 140318 99.220 99.260 99.220 99.250 +0.025 232,465 994,928 +3,871
Dec15 140318 98.995 99.030 98.990 99.020 +0.025 289,982 1,269,702 -9,327
Mar16 140318 98.735 98.775 98.735 98.765 +0.025 326,672 862,012 -2,174
Jun16 140318 98.475 98.515 98.475 98.500 +0.020 227,141 641,133 -6,945
Sep16 140318 98.215 98.255 98.210 98.240 +0.025 168,484 403,815 +4,024
Dec16 140318 97.955 98.000 97.950 97.980 +0.025 193,651 482,631 +13,117
Mar17 140318 97.715 97.765 97.710 97.745 +0.025 167,297 350,320 -35,421
Jun17 140318 97.480 97.530 97.475 97.505 +0.020 85,497 242,757 +1,726
Sep17 140318 97.270 97.320 97.265 97.290 +0.020 66,547 154,612 +1,542
Dec17 140318 97.060 97.110 97.055 97.080 +0.020 62,150 174,836 +109
Mar18 140318 96.875 96.925 96.865 96.890 +0.015 60,694 124,997 -19,019
Jun18 140318 96.695 96.745 96.690 96.710 +0.015 32,348 96,328 +2,225
Sep18 140318 96.530 96.580 96.525 96.545 +0.010 25,584 44,106 +10
Total Volume and Open Interest 3,221,595 1,066,579 +1,066,579
Ultra T-Bond(CBOT)
Mar14 140318 144~12 144~28 144~12 144~16 +0~03 1,187 20,627 -534
Jun14 140318 142~30 143~17 142~22 143~00 +0~03 101,629 476,023 +2,652
Sep14 140318 143~00 143~00 142~29 143~00 +0~03      
Total Volume and Open Interest 102,816 496,650 +2,118
30 Day Federal Funds(CBOT)
Mar14 140318 99.920 99.923 99.920 99.923 unch 1,663 49,977 +1,235
Apr14 140318 99.915 99.920 99.915 99.920 unch 1,875 22,462 +1,081
May14 140318 99.915 99.915 99.910 99.915 unch 1,855 18,349 +291
Jun14 140318 99.910 99.915 99.905 99.910 -0.005 816 19,359 +246
Jul14 140318 99.905 99.910 99.905 99.910 unch 83 19,812 +34
Aug14 140318 99.895 99.900 99.895 99.900 unch 68 16,514 +0
Total Volume and Open Interest 20,491 308,574 +4,878
3-Mth Euro-Yen(CME)
Jun14 140318 99.805 99.805 99.805 99.805 unch      
Sep14 140318 99.810 99.810 99.810 99.810 unch      
Dec14 140318 99.805 99.805 99.805 99.805 unch      
Mar15 140318 99.805 99.805 99.805 99.805 unch      
Jun15 140318 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140318 99.795 99.795 99.795 99.795 unch      
Dec15 140318 99.780 99.780 99.780 99.780 unch      
Mar16 140318 99.640 99.640 99.640 99.640 unch      
Jun16 140318 99.500 99.500 99.500 99.500 unch      
Sep16 140318 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140318 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140318 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140318 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140318 99.81 99.81 99.81 99.81 unch      
Jun15 140318 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140318 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140318 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140318 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 423 +0
Japanese Gov't Bonds(SGX)
Jun14 140318 144.77 144.89 144.70 144.88 +0.10 2,162 18,542 -388
Sep14 140318 144.31 144.31 144.31 144.31 +0.10      
Dec14 140318 143.74 143.74 143.74 143.74 +0.10      
Total Volume and Open Interest 2,162 18,542 -388
Euro-Bund(EUREX)
Jun14 140318 143.26 143.46 143.08 143.26 +0.02 1,024,372 1,064,412 -20,171
Sep14 140318 142.11 142.13 142.01 142.09 -0.02 1 10 +0
Dec14 140318 142.09 142.09 142.09 142.09 -0.02      
Total Volume and Open Interest 1,024,373 1,064,422 -20,171
Euro-Bobl(EUREX)
Jun14 140318 125.45 125.54 125.38 125.45 +0.01 541,744 955,970 -9,264
Sep14 140318 125.65 125.65 125.65 125.65 +0.01 0 6 +0
Dec14 140318 125.65 125.65 125.65 125.65 +0.01      
Total Volume and Open Interest 541,744 955,976 -9,264
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140318 99.690 99.695 99.690 99.690 -0.005 0 1,302 +0
Sep14 140318 99.700 99.700 99.700 99.700 -0.005 0 4,791 +0
Total Volume and Open Interest 169 29,576 +121
Long Gilt(LIFFE)
Mar14 140318 110~27 111~03 110~27 110~29 +0~00 14 56,753 +151
Jun14 140318 109~29 110~05 109~27 109~31 +0~00 170,040 377,728 +1,417
Total Volume and Open Interest 170,054 434,481 +1,568
3-Mth Short Sterling(LIFFE)
Mar14 140318 99.47 99.48 99.47 99.48 unch 10,450 264,539 -3,525
Jun14 140318 99.45 99.46 99.44 99.46 +0.01 23,324 388,419 -3,955
Sep14 140318 99.39 99.40 99.38 99.40 +0.01 33,314 475,575 -9,891
Dec14 140318 99.27 99.28 99.27 99.28 +0.01 85,202 353,628 +132
Mar15 140318 99.11 99.13 99.10 99.11 unch 79,264 293,106 +11,093
Jun15 140318 98.93 98.95 98.90 98.91 -0.01 96,678 240,584 +12,488
Total Volume and Open Interest 654,303 3,172,882 +15,022
3-Mth Euribor(LIFFE)
Jun14 140318 99.690 99.695 99.685 99.690 -0.005 104,496 484,258 -3,599
Sep14 140318 99.700 99.745 99.695 99.700 -0.005 77,219 387,726 +10,086
Dec14 140318 99.685 99.700 99.680 99.690 unch 67,838 385,365 +8,541
Total Volume and Open Interest 793,038 3,904,237 +57,586
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 140318 97.35 97.36 97.35 97.36 unch 24,573 176,255 +2,941
Sep14 140318 97.33 97.34 97.31 97.33 -0.01 41,488 188,397 +10,391
Dec14 140318 97.25 97.26 97.23 97.25 -0.01 41,886 150,992 +3,963
Mar15 140318 97.15 97.16 97.11 97.14 -0.02 27,484 118,945 +600
Jun15 140318 97.00 97.01 96.97 97.00 -0.01 13,666 84,700 +4,983
Sep15 140318 96.83 96.84 96.80 96.83 -0.02 5,896 44,631 +2,351
Dec15 140318 96.68 96.69 96.65 96.68 -0.02 2,915 29,938 +267
Mar16 140318 96.53 96.53 96.50 96.53 -0.01 1,288 7,919 +769
Jun16 140318 96.38 96.38 96.34 96.37 -0.02 0 860 +0
Total Volume and Open Interest 159,196 803,560 +25,860
10-Year Aus T-Bonds(SFE)
Jun14 140318 95.94 95.95 95.88 95.91 -0.04 150,482 547,391 +76,269
Sep14 140318 95.91 95.91 95.91 95.91        
3-Year Aus T-Bonds(SFE)
Jun14 140318 97.03 97.04 96.97 97.00 -0.04 259,043 588,240 +136,373
Sep14 140318 97.00 97.00 97.00 97.00        
Gold(CMX)
Apr14 140318 1367.1 1367.9 1351.1 1359.0 -13.9 185,259 167,793 -654
Jun14 140318 1367.3 1368.0 1351.4 1359.1 -14.0 19,989 144,524 +6,076
Aug14 140318 1366.6 1368.0 1352.0 1359.4 -14.0 1,935 24,550 +423
Oct14 140318 1364.0 1364.0 1354.7 1359.8 -14.0 1,101 7,573 -383
Dec14 140318 1367.6 1367.6 1353.8 1360.4 -14.0 1,122 25,784 +202
Feb15 140318 1359.2 1361.2 1354.7 1361.2 -14.0 39 3,476 +25
Apr15 140318 1359.6 1362.0 1359.6 1362.0 -14.0 234 4,619 -54
Jun15 140318 1357.9 1366.1 1357.9 1363.2 -14.0 485 8,703 +305
Aug15 140318 1364.5 1364.5 1364.5 1364.5 -14.0 250 4,867 +0
Oct15 140318 1365.9 1365.9 1365.9 1365.9 -14.0 50 255 +0
Dec15 140318 1369.0 1370.6 1365.2 1367.8 -14.0 1,379 11,233 -970
Total Volume and Open Interest 213,476 427,119 +4,950
Silver(CMX)
Mar14 140318 2107.0 2107.0 2065.5 2083.6 -41.3 79 393 +8
May14 140318 2119.0 2125.0 2062.5 2086.2 -41.3 50,788 90,148 +1,310
Jul14 140318 2123.0 2126.5 2066.5 2089.6 -41.4 1,071 13,156 +423
Sep14 140318 2108.5 2109.0 2076.5 2092.3 -41.5 540 4,804 +10
Dec14 140318 2120.0 2120.0 2083.0 2096.1 -41.5 745 14,871 +60
Mar15 140318 2099.0 2099.2 2099.0 2099.2 -41.6 209 1,819 +194
May15 140318 2101.5 2101.5 2101.5 2101.5 -41.6 4 1,035 -2
Total Volume and Open Interest 53,801 141,156 +2,033
Platinum(NYMEX)
Apr14 140318 1466.0 1469.9 1448.5 1461.7 -6.7 11,222 48,257 -971
Jul14 140318 1467.5 1468.6 1450.0 1463.0 -6.9 2,679 22,406 +1,557
Oct14 140318 1455.0 1464.1 1453.1 1464.1 -6.9 5 863 +5
Jan15 140318 1465.9 1465.9 1465.9 1465.9 -6.9 0 11 +0
Total Volume and Open Interest 13,945 71,587 +591
Palladium(NYMEX)
Mar14 140318 771.85 773.00 771.75 771.75 -4.45 14 37 +5
Jun14 140318 117.44 119.84 103.89 116.04 -5.00 5,319 39,739 -83
Sep14 140318 119.64 119.64 106.14 117.19 -4.95 14 2,279 +5
Total Volume and Open Interest 5,349 42,181 -72
Copper(CMX)
Mar14 140318 302.15 302.15 298.90 299.45 -0.75 294 1,940 -72
May14 140318 295.00 299.25 293.90 295.15 -0.05 46,583 106,399 -482
Jul14 140318 295.00 298.60 293.55 294.70 unch 2,883 28,511 -88
Sep14 140318 295.25 298.50 294.50 295.15 -0.05 1,080 9,404 -224
Dec14 140318 295.90 299.55 295.35 295.80 -0.20 393 5,173 +104
Total Volume and Open Interest 51,927 159,541 -666
DJIA Index(CBOT)
Mar14 140318 16283 16347 16247 16331 +96 223 11,679 -141
Jun14 140318 16172 16290 16145 16262 +96 395 1,017 +40
Sep14 140318 16193 16193 16097 16193 +96      
Dec14 140318 16114 16114 16018 16114 +96      
Total Volume and Open Interest 618 12,696 -101
E-mini DJIA Index(CBOT)
Mar14 140318 16247 16373 16200 16331 +96 76,743 65,886 -16,470
Jun14 140318 16172 16303 16130 16262 +96 168,669 70,378 +18,684
Sep14 140318 16086 16200 16086 16193 +96 59 86 +45
Dec14 140318 16114 16114 16114 16114 +96 0 6 +0
Total Volume and Open Interest 245,471 136,356 +2,259
S & P 500(CME)
Mar14 140318 1861.00 1872.30 1860.50 1870.80 +13.10 37,141 171,140 -19,766
Jun14 140318 1851.70 1866.50 1845.90 1863.80 +13.10 38,377 66,950 +26,161
Sep14 140318 1857.50 1859.00 1856.60 1856.60 +13.10 2 2,051 +0
Dec14 140318 1849.30 1851.20 1849.30 1849.30 +13.10 0 100 +0
Total Volume and Open Interest 75,520 240,241 +6,395
S & P 500 E-Mini(Globex)
Mar14 140318 1858.75 1874.00 1852.50 1870.75 +13.00 1,309,202 2,120,009 -454,686
Jun14 140318 1851.75 1867.00 1845.50 1863.75 +13.00 2,197,833 1,552,144 +616,887
Total Volume and Open Interest 3,507,601 3,676,004 +162,396
NASDAQ 100(CME)
Mar14 140318 3665.00 3707.00 3665.00 3701.50 +43.20 1,004 17,321 +513
Jun14 140318 3655.50 3702.00 3640.30 3695.00 +43.50 948 3,464 +833
Sep14 140318 3687.80 3687.80 3644.50 3687.80 +43.30      
Total Volume and Open Interest 1,952 20,785 +1,346
NASDAQ 100 E-Mini(Globex)
Mar14 140318 3661.30 3708.50 3646.80 3701.50 +43.20 168,047 299,934 -62,732
Jun14 140318 3653.80 3702.30 3640.00 3695.00 +43.50 368,543 197,036 +75,566
Total Volume and Open Interest 536,639 497,073 +12,856
S & P Midcap 400(CME)
Mar14 140318 1385.30 1385.30 1372.00 1385.30 +13.30 0 1,249 +0
Jun14 140318 1374.00 1382.40 1374.00 1382.40 +13.20 14 112 +10
Sep14 140318 1380.40 1380.40 1367.20 1380.40 +13.20      
Total Volume and Open Interest 14 1,361 +10
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140318 16.14 16.38 15.50 15.60 -0.55 114,514 125,272 +5,142
May14 140318 16.58 16.78 16.13 16.25 -0.35 52,422 51,040 -1,390
Jun14 140318 17.02 17.19 16.65 16.80 -0.20 25,015 32,086 +567
Total Volume and Open Interest 343,932 278,272 -82,721
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140318 14490 14525 14250 14415 -65 25,221 63,947 -1,328
Sep14 140318 14480 14480 14480 14480 -65      
Total Volume and Open Interest 25,221 63,947 -1,328
Nikkei 225(SGX)
Jun14 140318 14275 14460 14235 14330 +60 122,674 234,110 +4,253
Sep14 140318 14325 14325 14325 14325 +60 0 2,206 +0
Dec14 140318 14250 14250 14250 14250 +60 0 27,410 +0
Total Volume and Open Interest 122,909 281,833 -150,637
CAC 40(EURONEXT)
Mar14 140318 4265.0 4343.0 4249.5 4312.0 +42.0 202,226 298,250 -19,956
Apr14 140318 4257.0 4334.5 4242.0 4304.5 +42.5 15,931 15,186 +600
May14 140318 4194.0 4245.5 4194.0 4244.5 +41.5 10 12 +0
Total Volume and Open Interest 220,048 325,162 -19,155
Hang Seng Index(HKFE)
Mar14 140318 21475 21590 21426 21555 +162 61,408 93,337 -1,240
Apr14 140318 21482 21577 21422 21542 +153 2,466 4,532 +1,607
Total Volume and Open Interest 64,120 102,964 +473
DAX(EUREX)
Mar14 140318 9189.0 9316.5 9103.0 9241.5 +59.5 169,710 122,411 -5,767
Jun14 140318 9210.0 9338.0 9125.0 9263.0 +59.5 15,497 31,422 +7,315
Sep14 140318 9218.0 9337.0 9137.0 9273.0 +59.5 186 562 +13
Total Volume and Open Interest 185,393 154,395 +1,561
FT-SE 100(EURONEXT)
Mar14 140318 6560.00 6700.00 6531.00 6598.00 +30.50 182,431 611,234 -19,032
Jun14 140318 6506.00 6643.00 6474.50 6540.50 +29.00 43,660 79,848 +21,526
Sep14 140318 6436.50 6492.00 6436.50 6492.00 +28.50 0 340 +0
Total Volume and Open Interest 226,091 691,537 +2,494
SPI 200(SFE)
Mar14 140318 5322.0 5364.0 5311.0 5348.0 +26.0 59,354 274,161 +14,338
Jun14 140318 5324.0 5368.0 5315.0 5351.0 +26.0 24,719 25,723 +16,258
Sep14 140318 5306.0 5306.0 5306.0 5306.0 +26.0 26 1,479 +24
Total Volume and Open Interest 84,167 304,441 +30,437
FTSE MIB(ISE)
Mar14 140318 20825.00 21190.00 20725.00 21030.00 +182.00 45,927 60,939 -3,634
Jun14 140318 20560.00 20895.00 20430.00 20730.00 +179.00 3,352 6,005 +2,441
Sep14 140318 20580.00 20705.00 20580.00 20663.00 +212.00 0 40 +0
Total Volume and Open Interest 49,279 66,984 -1,193
KOSPI 200(KFE)
Jun14 140318 252.20 253.90 251.30 252.80 +1.50 72,588 101,036 +14,709
Sep14 140318 253.60 255.15 252.20 254.20 +2.40 0 615 +20
Dec14 140318 256.00 256.00 256.00 256.00 +2.80 0 405 +0
Total Volume and Open Interest 72,588 102,056 -45,032
GSCI(CME)
Apr14 140318 638.00 641.80 637.25 641.80 +4.80 138 8,784 -44
May14 140318 636.50 640.10 635.75 640.10 +4.60      
Jun14 140318 636.80 636.80 632.40 636.80 +4.30      
Total Volume and Open Interest 321 10,020  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy