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 Wed March 19, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140319 1416.50 1442.00 1416.50 1431.25 +13.00 73,501 304,749 -6,702
Jul14 140319 1394.00 1417.00 1394.00 1410.75 +15.00 24,480 135,357 +770
Aug14 140319 1350.25 1365.25 1348.25 1359.00 +10.75 2,907 14,371 +443
Sep14 140319 1247.00 1256.50 1246.50 1255.50 +9.00 431 7,934 +76
Nov14 140319 1183.00 1193.25 1182.50 1191.00 +6.50 11,663 159,055 -18
Jan15 140319 1186.75 1196.25 1186.75 1195.50 +6.50 400 15,977 +123
Mar15 140319 1199.00 1200.00 1192.00 1198.75 +6.75 413 6,368 +83
May15 140319 1200.00 1203.50 1195.00 1201.50 +6.50 202 3,656 +94
Jul15 140319 1203.25 1206.00 1198.25 1204.50 +6.25 91 4,211 +2
Aug15 140319 1178.25 1178.25 1177.00 1178.25 +1.25 0 8 +0
Sep15 140319 1144.50 1144.50 1143.25 1144.50 +1.25 0 6 +0
Nov15 140319 1134.25 1137.00 1134.00 1135.25 +1.00 17 7,625 +1
Jan16 140319 1133.50 1133.50 1133.00 1133.50 +0.50 0 25 +0
Mar16 140319 1130.25 1130.50 1130.25 1130.25 -0.25 0 5 +0
Total Volume and Open Interest 114,106 659,452 -5,128
Soybean Meal(CBOT)
May14 140319 454.80 463.40 454.70 462.00 +6.20 30,561 158,623 +1,306
Jul14 140319 441.30 448.40 441.10 447.70 +5.80 9,532 62,793 -558
Aug14 140319 421.30 427.30 421.10 425.70 +4.40 1,908 12,889 +504
Sep14 140319 399.20 402.00 397.20 400.70 +2.90 377 6,029 +20
Oct14 140319 371.80 373.50 369.10 373.00 +3.10 626 10,016 -87
Dec14 140319 365.40 370.00 365.00 369.60 +3.50 4,781 46,716 +450
Jan15 140319 367.60 369.60 364.90 369.60 +3.70 438 4,666 +113
Mar15 140319 369.40 371.30 366.20 370.90 +3.90 519 5,964 +237
May15 140319 367.90 371.90 366.90 371.60 +3.80 216 3,075 +33
Jul15 140319 371.10 373.40 368.60 372.80 +3.90 9 1,676 +1
Total Volume and Open Interest 48,968 313,659 +2,019
Soybean Oil(CBOT)
May14 140319 42.28 42.70 41.99 42.10 -0.17 35,067 144,498 +565
Jul14 140319 42.43 42.88 42.15 42.27 -0.17 13,500 70,647 +828
Aug14 140319 42.27 42.63 41.99 42.12 -0.15 2,059 9,334 +247
Sep14 140319 41.92 42.18 41.72 41.79 -0.13 903 8,432 -170
Oct14 140319 41.40 41.66 41.04 41.26 -0.14 670 8,979 -131
Dec14 140319 41.34 41.68 40.99 41.26 -0.13 6,391 46,981 +787
Jan15 140319 41.67 41.67 41.25 41.25 -0.11 128 4,511 +7
Mar15 140319 41.32 41.77 41.32 41.33 -0.08 147 3,411 +44
May15 140319 41.79 41.79 41.31 41.31 -0.12 124 1,638 -2
Jul15 140319 41.72 41.73 41.35 41.35 -0.07 25 790 +2
Total Volume and Open Interest 59,022 300,229 +2,179
Canola(WCE)
Mar14 140314 450.6 450.6 450.6 450.6 +7.3 0 15 +0
May14 140319 466.0 469.6 466.0 467.9 +2.4 7,612 87,542 -422
Jul14 140319 475.0 478.5 474.8 476.9 +2.3 7,419 59,048 +1,603
Nov14 140319 491.1 493.9 490.4 492.6 +2.1 5,974 72,290 +301
Jan15 140319 499.1 500.5 497.3 499.5 +2.1 861 12,522 +395
Total Volume and Open Interest 22,258 236,519 +1,969
Corn(CBOT)
May14 140319 485.75 491.75 482.25 487.75 +1.50 85,187 558,200 -2,579
Jul14 140319 490.50 496.00 487.00 492.75 +1.75 31,837 244,643 +4,419
Sep14 140319 488.00 492.75 484.75 490.00 +1.25 9,186 111,405 +615
Dec14 140319 487.00 491.25 484.25 488.75 +1.00 17,363 317,074 +2,097
Mar15 140319 494.75 499.00 492.50 496.75 +1.00 1,113 40,401 +281
May15 140319 500.25 504.25 498.50 502.50 +1.00 400 6,636 +144
Jul15 140319 503.00 506.50 500.75 504.00 +0.50 351 7,343 +154
Sep15 140319 487.00 490.25 487.00 488.50 -0.75 12 1,150 +0
Dec15 140319 485.50 488.50 482.50 484.50 -1.50 588 32,931 +58
Mar16 140319 487.00 492.25 487.00 490.50 -1.75 0 350 +0
Total Volume and Open Interest 146,041 1,322,454 +5,190
Wheat(CBOT)
May14 140319 692.00 718.50 686.25 715.75 +23.25 48,518 170,399 -1,161
Jul14 140319 694.50 719.50 689.00 717.00 +21.50 18,870 97,049 +1,758
Sep14 140319 702.00 725.75 696.75 723.75 +21.00 3,240 25,962 +405
Dec14 140319 712.00 734.50 705.50 732.50 +20.50 4,684 38,483 -33
Mar15 140319 715.25 739.00 711.50 737.25 +20.00 397 9,101 +78
May15 140319 713.25 736.50 713.25 736.50 +19.00 181 454 +41
Total Volume and Open Interest 76,249 344,995 +1,249
Wheat(KCBT)
May14 140319 762.75 791.75 759.00 788.25 +25.00 8,380 67,846 -293
Jul14 140319 759.00 786.50 756.25 783.00 +23.50 4,572 39,162 -104
Sep14 140319 760.00 787.00 758.00 783.50 +21.75 954 9,590 +203
Dec14 140319 770.00 795.00 768.00 791.50 +21.00 1,132 14,415 +484
Mar15 140319 771.00 795.00 769.25 792.00 +19.75 105 1,487 +62
May15 140319 763.75 780.00 762.00 779.50 +17.50 2 124 +1
Total Volume and Open Interest 15,158 133,329 +362
Wheat(MGE)
May14 140319 741.00 764.50 737.00 761.00 +19.50 2,275 27,019 -141
Jul14 140319 733.00 758.75 731.25 753.75 +19.25 1,405 16,421 +41
Sep14 140319 732.00 756.00 731.50 752.50 +20.00 703 9,791 +24
Dec14 140319 738.00 764.75 737.75 761.00 +20.50 593 9,863 +165
Mar15 140319 745.00 769.75 745.00 766.25 +21.25 205 2,913 -37
Total Volume and Open Interest 5,183 66,403 +52
Oats(CBOT)
May14 140319 435.75 441.25 425.75 430.00 -11.25 435 6,838 -51
Jul14 140319 382.00 389.50 376.00 382.00 -1.75 74 1,344 +25
Sep14 140319 337.25 339.25 337.25 337.25 -2.00 3 136 +0
Dec14 140319 328.00 329.00 320.50 326.50 -2.00 38 1,460 +0
Total Volume and Open Interest 562 9,827 -19
Rough Rice(CBOT)
Mar14 140314 15.05 15.16 15.02 15.12 -0.03 8 95 -2
May14 140319 15.44 15.53 15.44 15.52 +0.12 243 6,019 -25
Jul14 140319 15.56 15.61 15.56 15.60 +0.08 36 706 +5
Sep14 140319 14.25 14.30 14.25 14.27 +0.02 55 915 +28
Total Volume and Open Interest 340 7,914 +14
Live Cattle(CME)
Apr14 140319 145.630 146.380 145.400 146.130 +0.430 13,022 81,184 -2,987
Jun14 140319 138.235 138.450 137.825 138.285 -0.065 16,585 164,251 +2,430
Aug14 140319 135.250 135.450 134.985 135.350 -0.050 4,316 65,138 +753
Oct14 140319 138.735 139.300 138.630 139.235 +0.250 2,550 32,483 +223
Dec14 140319 139.600 140.400 139.550 140.400 +0.520 914 18,937 +238
Feb15 140319 139.880 140.450 139.880 140.450 +0.200 208 4,900 +88
Total Volume and Open Interest 37,679 369,729 +789
Feeder Cattle(CME)
Mar14 140319 174.100 174.535 173.735 174.400 +0.270 615 3,683 -215
Apr14 140319 176.900 177.250 176.130 176.650 -0.250 1,707 8,390 +133
May14 140319 178.200 178.800 177.550 178.580 +0.250 1,568 18,556 +132
Aug14 140319 179.200 179.935 178.900 179.800 +0.420 963 13,962 +149
Sep14 140319 178.535 179.080 178.200 179.000 +0.200 81 2,095 +22
Oct14 140319 177.985 178.580 177.750 178.400 +0.020 237 1,755 -23
Nov14 140319 177.150 177.400 176.830 177.400 unch 111 838 +25
Total Volume and Open Interest 5,327 49,544 +250
Lean Hogs(CME)
Apr14 140319 123.730 125.500 122.550 124.150 +0.920 20,121 51,070 -2,579
May14 140319 126.680 127.000 125.450 126.900 +0.100 388 4,066 +22
Jun14 140319 132.800 133.380 130.985 132.250 -0.750 20,405 91,677 +2,156
Jul14 140319 128.300 128.400 127.200 127.850 -0.100 4,331 24,876 +512
Aug14 140319 127.050 127.980 126.350 127.080 +0.230 6,719 43,974 +425
Oct14 140319 98.035 100.750 98.035 100.250 +2.215 4,463 34,774 +113
Dec14 140319 86.680 88.450 86.535 88.100 +1.600 1,624 26,336 -226
Feb15 140319 84.550 86.400 84.450 86.400 +1.700 380 9,030 -4
Total Volume and Open Interest 58,576 292,828 +382
Class III Milk(CME)
Mar14 140319 23.34 23.48 23.26 23.42 +0.10 162 4,776 -45
Apr14 140319 22.85 23.18 22.42 23.09 +0.07 685 4,608 -21
May14 140319 21.24 21.46 21.07 21.34 -0.06 311 3,906 +23
Jun14 140319 20.63 20.86 20.52 20.67 -0.13 320 3,471 +68
Jul14 140319 20.42 20.54 20.27 20.36 -0.10 166 2,335 +70
Total Volume and Open Interest 2,126 28,840 +278
Cocoa(ICE)
May14 140319 3021 3032 3012 3025 +11 10,382 110,483 +74
Jul14 140319 3030 3040 3021 3034 +12 3,244 42,866 +282
Sep14 140319 3033 3041 3025 3037 +11 1,248 21,206 +159
Dec14 140319 3029 3038 3027 3033 +12 784 24,563 +57
Mar15 140319 3020 3029 3020 3025 +12 145 14,803 +14
May15 140319 3017 3017 3017 3017 +13 37 3,275 +18
Jul15 140319 3010 3010 3010 3010 +13 0 342 +0
Total Volume and Open Interest 15,842 217,576 +604
Coffee "C"(ICE)
Mar14 140319 191.20 191.20 184.10 185.10 -5.85 30 24 -6
May14 140319 192.90 193.75 184.05 185.50 -6.05 19,565 84,626 +10
Jul14 140319 194.25 195.60 185.85 187.35 -6.05 5,634 36,761 +985
Sep14 140319 196.00 197.25 187.75 189.00 -6.10 2,411 18,481 +42
Dec14 140319 197.20 198.70 190.10 191.00 -6.05 1,782 14,970 +324
Mar15 140319 199.30 200.00 191.65 192.55 -6.10 360 7,000 +84
Total Volume and Open Interest 30,314 171,132 +1,626
Orange Juice(ICE)
May14 140319 152.95 153.60 152.15 152.90 -0.05 720 14,365 +101
Jul14 140319 152.00 152.75 151.60 152.05 -0.45 201 1,397 +156
Sep14 140319 151.70 152.10 151.70 152.10 -0.40 57 762 +14
Nov14 140319 152.30 152.30 152.30 152.30 -0.35 0 183 +0
Jan15 140319 153.30 153.30 153.30 153.30 -0.35 0 15 +0
Mar15 140319 153.30 153.30 153.30 153.30 -0.35      
Total Volume and Open Interest 978 16,722 +271
Sugar #11(ICE)
May14 140319 17.18 17.37 17.06 17.32 +0.18 46,702 349,416 -4,351
Jul14 140319 17.48 17.69 17.43 17.65 +0.17 18,774 181,098 -1,437
Oct14 140319 17.88 18.08 17.83 18.05 +0.17 10,400 116,835 +1,007
Mar15 140319 18.56 18.72 18.49 18.69 +0.17 5,465 77,397 -422
May15 140319 18.39 18.54 18.34 18.54 +0.18 1,136 17,544 +462
Jul15 140319 18.15 18.32 18.15 18.30 +0.18 825 15,036 +440
Oct15 140319 18.23 18.37 18.22 18.37 +0.18 277 13,829 +96
Mar16 140319 18.68 18.74 18.68 18.74 +0.19 276 8,751 +107
Total Volume and Open Interest 84,058 785,642 -3,897
London Cocoa(LCE)
May14 140319 1896 1902 1894 1899 +2 5,550 87,464 +2,288
Jul14 140319 1892 1898 1891 1896 +3 2,284 61,138 +1,380
Sep14 140319 1894 1895 1887 1892 +1 1,026 36,147 +239
Dec14 140319 1872 1877 1869 1873 +2 1,025 39,932 +60
Mar15 140319 1863 1867 1862 1864 +2 550 42,473 +262
May15 140319 1858 1858 1857 1857 +1 37 2,530 +65
Jul15 140319 1853 1853 1850 1850 unch 0 298 +150
Total Volume and Open Interest 10,472 269,996 +605
London Sugar(LCE)
May14 140319 458.70 460.80 454.90 459.60 +3.50 3,237 30,409 -145
Aug14 140319 469.60 472.50 465.90 470.80 +3.70 2,320 19,693 +639
Oct14 140319 476.00 479.60 473.50 478.50 +4.10 1,436 11,275 +290
Dec14 140319 484.10 488.10 482.40 487.00 +4.20 901 5,507 +295
Mar15 140319 491.00 494.70 491.00 494.00 +4.10 477 4,894 -6
Total Volume and Open Interest 8,470 74,943 +1,102
Cotton(ICE)
May14 140319 93.00 93.29 92.48 92.62 -0.31 6,222 107,241 +71
Jul14 140319 92.16 92.39 91.58 91.83 -0.25 1,587 35,154 +381
Oct14 140319 82.12 82.12 82.12 82.12 -0.21 3 29 +0
Dec14 140319 80.12 80.24 79.75 79.99 -0.25 729 35,778 +314
Mar15 140319 80.10 80.25 79.94 79.98 -0.21 31 2,032 +26
May15 140319 79.67 79.80 79.67 79.76 -0.21 8 139 -5
Total Volume and Open Interest 8,600 180,949 +807
Lumber(CME)
May14 140319 335.1 338.2 329.5 337.6 +4.6 833 4,005 +122
Jul14 140319 338.4 339.7 332.0 339.3 +3.3 105 469 +1
Sep14 140319 341.0 343.5 335.8 342.0 +4.0 3 112 +2
Nov14 140319 338.4 338.4 334.0 337.0 +1.0 1 67 +0
Total Volume and Open Interest 942 4,653 +125
Crude Oil(NYM)
Apr14 140319 99.53 100.47 99.34 100.37 +0.67 227,387 87,815 -43,145
May14 140319 98.60 99.26 98.33 99.17 +0.29 146,507 306,656 +16,411
Jun14 140319 97.68 98.22 97.40 98.15 +0.14 62,003 200,852 -1,190
Jul14 140319 96.77 97.22 96.43 97.09 unch 26,925 90,741 +2,071
Aug14 140319 95.88 96.29 95.50 96.06 -0.14 12,559 59,800 +1,191
Sep14 140319 95.00 95.32 94.60 95.10 -0.23 14,902 85,371 -129
Oct14 140319 94.26 94.41 93.74 94.22 -0.28 4,141 52,847 -59
Nov14 140319 93.34 93.53 93.00 93.46 -0.29 3,663 39,790 -355
Dec14 140319 92.81 93.05 92.25 92.75 -0.30 30,179 211,187 -1,266
Jan15 140319 92.03 92.14 91.49 91.94 -0.31 2,102 44,363 -234
Feb15 140319 90.94 91.14 90.71 91.14 -0.32 801 24,324 -35
Mar15 140319 90.42 90.61 89.99 90.40 -0.32 2,646 30,227 -385
Apr15 140319 89.90 89.90 89.60 89.74 -0.31 318 15,258 +134
May15 140319 89.20 89.20 89.14 89.14 -0.31 245 16,774 +16
Jun15 140319 88.54 88.82 88.28 88.61 -0.32 4,533 47,313 +18
Jul15 140319 87.99 87.99 87.99 87.99 -0.32 94 17,494 +28
Total Volume and Open Interest 551,511 1,644,836 -25,271
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140319 98.575 99.250 98.350 99.175 +0.300 1,218 896 -24
Jun14 140319 97.700 98.200 97.500 98.150 +0.150 144 723 +24
Jul14 140319 96.625 97.100 96.625 97.100 unch 33 513 +0
Aug14 140319 95.850 96.050 95.850 96.050 -0.150 29 252 -5
Sep14 140319 95.000 95.100 95.000 95.100 -0.225 17 49 -16
Oct14 140319 94.225 94.225 94.225 94.225 -0.275 4 280 -1
Nov14 140319 93.450 93.450 93.450 93.450 -0.300 2 50 +2
Dec14 140319 92.750 92.750 92.750 92.750 -0.300 1 161 +1
Total Volume and Open Interest 6,744 5,073 -154
Heating Oil(NYM)
Apr14 140319 290.20 291.08 288.73 290.10 -1.45 46,669 52,762 -5,725
May14 140319 289.40 290.15 287.82 289.10 -1.34 33,574 73,720 +1,914
Jun14 140319 288.93 289.48 287.39 288.47 -1.39 19,682 43,437 +1,101
Jul14 140319 288.81 289.19 287.33 288.31 -1.41 7,087 18,956 +1,085
Aug14 140319 288.71 289.19 287.41 288.30 -1.43 3,321 12,049 +274
Sep14 140319 288.91 289.05 287.59 288.28 -1.47 2,821 11,817 +66
Oct14 140319 287.75 288.78 287.61 288.18 -1.49 1,192 5,383 +394
Nov14 140319 287.98 288.98 287.50 287.99 -1.51 530 5,469 +147
Dec14 140319 288.80 288.85 287.14 287.78 -1.52 3,764 28,573 +208
Jan15 140319 287.30 288.19 287.26 287.36 -1.56 307 6,250 +72
Feb15 140319 286.35 286.95 286.22 286.32 -1.54 209 2,414 +92
Mar15 140319 285.00 285.25 284.78 284.78 -1.50 206 3,231 +82
Apr15 140319 282.75 283.10 282.75 283.10 -1.47 162 1,814 +68
May15 140319 281.40 281.56 281.40 281.56 -1.45 159 1,600 -3
Total Volume and Open Interest 120,935 280,956 +1
Gasoline(NYMEX)
Apr14 140319 289.65 289.73 285.45 286.88 -3.40 51,425 64,778 -5,201
May14 140319 288.90 288.99 284.98 286.27 -3.26 39,639 87,211 +3,004
Jun14 140319 285.88 286.24 282.74 283.80 -2.90 22,416 42,021 +1,285
Jul14 140319 282.88 282.88 280.00 280.83 -2.59 12,037 27,736 -189
Aug14 140319 279.01 279.35 276.85 277.58 -2.37 6,927 18,995 +855
Sep14 140319 274.88 275.24 273.21 273.81 -2.08 4,306 16,345 +466
Oct14 140319 260.36 260.36 258.91 259.27 -1.86 1,917 6,673 +416
Nov14 140319 255.90 256.36 255.36 255.73 -1.60 559 4,298 -14
Dec14 140319 254.00 254.00 252.76 253.33 -1.51 1,049 13,332 +25
Jan15 140319 252.82 252.82 251.75 252.17 -1.52 27 2,765 +3
Total Volume and Open Interest 140,432 285,757 +726
e-miNY RBOB Gasoline(NYM)
Apr14 140319 286.90 286.90 286.88 286.90 -3.40 1 1 +0
May14 140319 286.30 286.30 286.27 286.30 -3.20      
Jun14 140319 283.80 283.80 283.80 283.80 -2.90      
Jul14 140319 280.80 280.83 280.80 280.80 -2.60      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Apr14 140319 4.467 4.504 4.420 4.484 +0.028 91,766 93,124 -12,320
May14 140319 4.433 4.475 4.395 4.458 +0.034 63,017 279,332 +10,434
Jun14 140319 4.453 4.504 4.427 4.488 +0.034 12,360 64,108 +1,420
Jul14 140319 4.493 4.543 4.464 4.526 +0.034 9,461 71,850 +592
Aug14 140319 4.487 4.539 4.463 4.524 +0.034 7,506 50,747 +821
Sep14 140319 4.460 4.504 4.437 4.494 +0.036 4,716 40,399 -702
Oct14 140319 4.480 4.517 4.438 4.505 +0.037 13,982 126,333 +836
Nov14 140319 4.540 4.550 4.495 4.550 +0.038 2,769 48,261 -158
Dec14 140319 4.665 4.670 4.593 4.661 +0.038 6,209 62,964 -333
Jan15 140319 4.698 4.746 4.676 4.742 +0.038 7,156 56,093 -773
Feb15 140319 4.660 4.694 4.643 4.694 +0.037 516 24,878 +251
Mar15 140319 4.574 4.584 4.530 4.584 +0.038 2,349 48,461 -244
Apr15 140319 4.093 4.110 4.064 4.110 +0.025 2,989 53,991 +944
May15 140319 4.074 4.078 4.046 4.078 +0.023 201 16,350 +0
Jun15 140319 4.070 4.096 4.068 4.096 +0.025 21 14,028 +0
Jul15 140319 4.095 4.124 4.095 4.124 +0.029 119 8,448 +4
Total Volume and Open Interest 227,265 1,154,979 +1,267
Brent Crude Oil(ICE)
May14 140319 106.60 106.87 105.71 105.85 -0.94 166,228 274,740 -8,793
Jun14 140319 106.34 106.60 105.51 105.67 -0.87 102,873 269,873 -4,457
Jul14 140319 106.00 106.24 105.20 105.37 -0.84 35,617 92,628 -420
Aug14 140319 105.56 105.74 104.79 104.94 -0.84 15,267 71,354 -171
Sep14 140319 105.02 105.18 104.26 104.41 -0.84 17,843 90,279 -1,135
Oct14 140319 104.54 104.71 103.78 103.93 -0.82 7,368 46,887 +579
Nov14 140319 104.08 104.20 103.35 103.51 -0.79 4,261 33,169 +165
Dec14 140319 103.64 103.85 102.92 103.10 -0.76 41,225 169,827 +242
Jan15 140319 103.14 103.15 102.60 102.74 -0.74 3,577 36,360 +588
Feb15 140319 102.40 102.40 102.40 102.40 -0.73 2,536 23,311 +356
Mar15 140319 102.08 102.08 102.08 102.08 -0.71 3,422 28,799 +258
Apr15 140319 101.77 101.77 101.77 101.77 -0.69 988 13,737 -18
May15 140319 101.43 101.43 101.43 101.43 -0.67 651 12,769 +254
Jun15 140319 101.47 101.64 100.92 101.06 -0.66 8,074 60,007 +227
Total Volume and Open Interest 426,190 1,472,761 -10,410
Gas Oil(ICE)
Apr14 140319 891.50 893.25 885.00 887.00 -4.50 59,771 93,076 -7,422
May14 140319 892.00 894.00 886.50 888.50 -4.00 47,363 90,614 +3,854
Jun14 140319 892.50 893.50 887.00 889.00 -3.75 31,835 81,326 -479
Jul14 140319 891.25 893.25 887.25 889.00 -3.75 8,880 27,016 +1,070
Aug14 140319 892.00 892.00 887.25 889.00 -3.75 4,220 30,197 +313
Sep14 140319 890.75 892.75 886.75 888.50 -3.75 5,222 29,130 +1,002
Oct14 140319 890.00 890.25 885.50 887.25 -3.50 1,757 18,682 -37
Nov14 140319 886.75 888.00 884.00 885.75 -3.50 544 19,373 +126
Dec14 140319 886.00 887.50 882.00 884.00 -3.50 10,919 64,950 +2,371
Jan15 140319 881.00 883.25 880.25 881.75 -3.50 189 10,513 +56
Total Volume and Open Interest 170,700 464,877 +854
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140319 2.600 2.720 2.574 2.706 +0.137 177 938 -57
May14 140319 2.402 2.505 2.402 2.489 +0.078 35 1,197 +6
Jun14 140319 2.287 2.330 2.281 2.318 +0.052 10 911 +1
Jul14 140319 2.232 2.232 2.205 2.215 +0.034 21 564 +2
Aug14 140319 2.123 2.132 2.123 2.132 +0.031 25 433 +7
Sep14 140319 2.080 2.080 2.045 2.047 +0.017 12 424 +4
Oct14 140319 2.000 2.000 1.979 1.982 +0.023 0 426 +0
Total Volume and Open Interest 280 5,506 -37
WTI Crude Oil(ICE)
Apr14 140319 99.40 100.40 98.94 100.37 +0.67 33,309 30,805 -6,626
May14 140319 98.45 99.25 98.00 99.17 +0.29 32,332 54,829 +786
Jun14 140319 97.59 98.20 97.40 98.15 +0.14 18,289 96,994 -2,112
Jul14 140319 96.76 97.15 96.46 97.09 unch 4,169 19,668 -91
Aug14 140319 95.78 96.17 95.68 96.06 -0.14 3,074 14,641 -299
Sep14 140319 94.83 95.21 94.78 95.10 -0.23 4,815 32,701 -1,401
Oct14 140319 94.14 94.27 93.98 94.22 -0.28 1,210 8,950 +50
Nov14 140319 93.31 93.47 93.28 93.46 -0.29 552 11,705 -46
Dec14 140319 92.79 92.94 92.37 92.75 -0.30 7,040 99,937 +411
Jan15 140319 91.94 91.94 91.94 91.94 -0.31 533 7,398 +68
Feb15 140319 91.14 91.14 91.14 91.14 -0.32 98 2,669 -2
Mar15 140319 90.40 90.40 90.40 90.40 -0.32 51 11,682 -1
Apr15 140319 89.74 89.74 89.74 89.74 -0.31 12 595 +0
May15 140319 89.14 89.14 89.14 89.14 -0.31 31 1,015 -15
Jun15 140319 88.55 88.81 88.55 88.61 -0.32 296 26,236 +99
Jul15 140319 87.99 87.99 87.99 87.99 -0.32 0 922 +0
Total Volume and Open Interest 108,279 551,619 -8,658
US Dollar Index(ICE)
Jun14 140319 79.520 80.250 79.490 80.132 +0.588 13,874 50,740 +792
Sep14 140319 79.715 80.315 79.715 80.285 +0.593 23 642 +20
Dec14 140319 79.840 80.480 79.840 80.435 +0.610 1 130 +0
Total Volume and Open Interest 13,898 51,512 -10,492
Australian Dollar(CME)
Jun14 140319 90.71 90.84 89.65 89.95 -0.74 60,771 79,199 +313
Sep14 140319 89.97 90.13 89.28 89.40 -0.73 2 20 +1
Dec14 140319 88.84 89.58 88.84 88.84 -0.74 0 7 +0
Total Volume and Open Interest 60,773 79,228 -47,696
British Pound(CME)
Jun14 140319 165.85 166.44 164.96 165.21 -0.54 66,911 210,105 +7,441
Sep14 140319 166.19 166.26 165.09 165.09 -0.54 13 147 +11
Dec14 140319 165.85 165.85 164.97 164.97 -0.53 0 69 +0
Total Volume and Open Interest 66,924 210,321 -62,947
Canadian Dollar(CME)
Jun14 140319 89.58 89.72 88.53 88.81 -0.74 48,847 117,214 -60
Sep14 140319 89.40 89.40 88.15 88.63 -0.73 29 3,126 +14
Dec14 140319 89.11 89.18 88.33 88.44 -0.74 7 1,529 +3
Mar15 140319 88.69 88.99 88.10 88.26 -0.73 0 402 +0
Total Volume and Open Interest 60,042 182,334 -9,532
Japanese Yen(CME)
Jun14 140319 98.63 98.77 97.42 97.61 -0.94 106,634 156,809 -1,506
Sep14 140319 98.71 98.71 97.63 97.66 -0.94 3 155 +0
Dec14 140319 98.35 98.67 97.73 97.73 -0.94 0 66 +0
Total Volume and Open Interest 106,637 157,081 -82,916
Swiss Franc(CME)
Jun14 140319 114.58 114.65 113.33 113.45 -1.09 21,711 48,743 +1,530
Sep14 140319 113.70 114.65 113.51 113.55 -1.10 0 57 +0
Dec14 140319 113.67 114.76 113.67 113.67 -1.09 0 142 +0
Total Volume and Open Interest 21,711 48,945 -28,486
EuroFX(CME)
Jun14 140319 139.32 139.33 138.08 138.28 -1.00 133,961 253,762 +6,059
Sep14 140319 139.30 139.30 138.11 138.27 -1.01 181 6,659 +8
Dec14 140319 138.43 139.29 138.23 138.28 -1.01 3 233 +1
Total Volume and Open Interest 134,148 260,878 -78,396
Mexican Peso(CME)
Apr14 140319 753.00 758.75 753.00 753.00 -5.75 0 153 +0
May14 140319 751.00 757.00 751.00 751.00 -6.00      
Total Volume and Open Interest 24,790 111,516 -39,868
Brazilian Real(CME)
Apr14 140319 426.15 428.40 423.60 424.85 -0.95 73 5,455 +44
May14 140319 420.70 424.80 420.55 421.65 -0.95 5 48 +2
Jun14 140319 420.35 421.90 417.30 418.30 -0.90 27 7,453 +6
Jul14 140319 414.95 415.85 414.95 414.95 -0.90      
Total Volume and Open Interest 105 19,469 +52
30-Year T-Bonds(CBOT)
Mar14 140319 134~210 134~250 133~120 133~160 -1~000 1,188 10,664 -460
Jun14 140319 133~040 133~080 131~260 131~310 -1~000 212,291 715,585 +6,247
Sep14 140319 130~230 131~230 130~230 130~230 -1~000 0 9 +0
Total Volume and Open Interest 213,479 726,258 +5,787
10-Year T-Notes(CBOT)
Mar14 140319 126~050 126~050 124~250 125~020 -1~000 4,222 45,186 -3,561
Jun14 140319 124~160 124~190 123~050 123~150 -1~000 912,331 2,393,102 +27,878
Sep14 140319 122~195 123~195 122~195 122~195 -1~000      
Total Volume and Open Interest 916,553 2,438,288 +24,317
5-Year T-Notes(CBOT)
Mar14 140319 120~260 120~260 119~254 120~004 -0~242 6,601 32,670 -3,651
Jun14 140319 119~236 119~252 118~224 118~304 -0~250 515,270 1,897,484 +19,095
Sep14 140319 118~202 119~132 118~202 118~202 -0~250 0 2 +0
Total Volume and Open Interest 521,871 1,930,156 +15,444
2 Year T-Notes(CBOT)
Mar14 140319 110~040 110~042 109~314 110~002 -0~040 5,305 18,546 -649
Jun14 140319 109~286 109~290 109~214 109~232 -0~052 171,224 890,703 +14,153
Sep14 140319 109~230 109~282 109~230 109~230 -0~052      
Total Volume and Open Interest 176,529 909,249 +13,504
Eurodollars(CME)
Jun14 140319 99.740 99.750 99.740 99.745 unch 121,037 735,001 +21,129
Sep14 140319 99.715 99.725 99.695 99.715 -0.005 75,144 710,435 +4,644
Dec14 140319 99.680 99.685 99.630 99.660 -0.015 123,438 829,076 -7,104
Mar15 140319 99.585 99.595 99.510 99.540 -0.040 136,253 789,352 +15,453
Jun15 140319 99.440 99.450 99.315 99.355 -0.080 130,720 946,277 +7,462
Sep15 140319 99.255 99.270 99.085 99.130 -0.120 103,206 998,170 +3,242
Dec15 140319 99.020 99.035 98.810 98.865 -0.155 150,855 1,275,273 +5,571
Mar16 140319 98.770 98.780 98.510 98.575 -0.190 133,870 855,714 -6,298
Jun16 140319 98.505 98.515 98.215 98.285 -0.215 115,035 648,771 +7,638
Sep16 140319 98.245 98.255 97.930 98.005 -0.235 113,905 400,185 -3,630
Dec16 140319 97.980 97.995 97.665 97.740 -0.240 127,266 498,403 +15,772
Mar17 140319 97.750 97.760 97.430 97.505 -0.240 128,258 358,529 +8,209
Jun17 140319 97.500 97.525 97.200 97.275 -0.230 63,171 242,428 -329
Sep17 140319 97.300 97.310 97.005 97.070 -0.220 33,030 155,577 +965
Dec17 140319 97.080 97.100 96.810 96.875 -0.205 36,956 175,337 +501
Mar18 140319 96.895 96.915 96.640 96.700 -0.190 28,986 121,041 -3,956
Jun18 140319 96.700 96.735 96.480 96.535 -0.175 18,487 95,029 -1,299
Sep18 140319 96.550 96.575 96.335 96.390 -0.155 13,717 44,587 +481
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140319 144~28 144~28 143~13 143~14 -1~02 10,816 15,220 -5,407
Jun14 140319 143~11 143~17 141~21 141~30 -1~02 61,219 474,846 -1,177
Sep14 140319 141~30 143~00 141~30 141~30 -1~02      
Total Volume and Open Interest 72,035 490,066 -6,584
30 Day Federal Funds(CBOT)
Mar14 140319 99.920 99.923 99.920 99.923 unch 883 50,565 +588
Apr14 140319 99.915 99.920 99.915 99.920 unch 790 22,823 +361
May14 140319 99.910 99.915 99.910 99.915 unch 2,095 19,345 +996
Jun14 140319 99.910 99.910 99.905 99.910 unch 3,246 21,289 +1,930
Jul14 140319 99.905 99.910 99.900 99.905 -0.005 376 19,965 +153
Aug14 140319 99.900 99.900 99.890 99.895 -0.005 244 16,499 -15
Total Volume and Open Interest 17,023 314,277 +5,703
3-Mth Euro-Yen(CME)
Jun14 140319 99.805 99.805 99.805 99.805 unch      
Sep14 140319 99.810 99.810 99.810 99.810 unch      
Dec14 140319 99.805 99.805 99.805 99.805 unch      
Mar15 140319 99.805 99.805 99.805 99.805 unch      
Jun15 140319 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140319 99.795 99.795 99.795 99.795 unch      
Dec15 140319 99.780 99.780 99.780 99.780 unch      
Mar16 140319 99.640 99.640 99.640 99.640 unch      
Jun16 140319 99.500 99.500 99.500 99.500 unch      
Sep16 140319 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140319 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140319 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140319 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140319 99.81 99.81 99.81 99.81 unch      
Jun15 140319 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140319 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140319 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140319 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 -91
Japanese Gov't Bonds(SGX)
Jun14 140319 144.89 145.01 144.85 144.94 +0.06 1,564 18,346 -196
Sep14 140319 144.44 144.44 144.37 144.37 +0.06      
Dec14 140319 143.80 143.80 143.80 143.80 +0.06      
Total Volume and Open Interest 1,564 18,346 -196
Euro-Bund(EUREX)
Jun14 140319 143.26 143.28 142.33 142.96 -0.30 578,687 1,073,118 +8,706
Sep14 140319 142.05 142.05 141.11 141.79 -0.30 4 13 +3
Dec14 140319 140.01 140.01 140.01 140.01 -2.08      
Total Volume and Open Interest 578,691 1,073,131 +8,709
Euro-Bobl(EUREX)
Jun14 140319 125.45 125.46 124.92 125.31 -0.14 360,790 954,458 -1,512
Sep14 140319 125.51 125.51 125.51 125.51 -0.14 0 6 +0
Dec14 140319 125.51 125.51 125.51 125.51 -0.14      
Total Volume and Open Interest 360,790 954,464 -1,512
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140319 99.685 99.685 99.685 99.685 -0.005 0 1,302 +0
Sep14 140319 99.695 99.695 99.695 99.695 -0.005 103 4,716 -75
Total Volume and Open Interest 2,016 30,129 +553
Long Gilt(LIFFE)
Mar14 140319 110~24 110~28 110~21 110~25 -0~04 471 56,763 +10
Jun14 140319 109~30 110~00 109~21 109~27 -0~04 119,493 379,242 +1,514
Total Volume and Open Interest 119,964 436,005 +1,524
3-Mth Short Sterling(LIFFE)
Mar14 140319 99.48 99.48 99.47 99.48 unch 9,224 262,176 -2,363
Jun14 140319 99.46 99.46 99.44 99.46 0.00 39,818 392,284 +3,865
Sep14 140319 99.40 99.40 99.38 99.39 -0.01 72,825 477,054 +1,479
Dec14 140319 99.28 99.28 99.25 99.27 -0.01 84,179 353,551 -77
Mar15 140319 99.11 99.11 99.08 99.10 -0.01 45,474 284,099 -9,007
Jun15 140319 98.91 98.92 98.88 98.90 -0.01 33,130 237,148 -3,436
Total Volume and Open Interest 431,515 3,161,012 -11,870
3-Mth Euribor(LIFFE)
Jun14 140319 99.690 99.690 99.675 99.685 -0.005 76,031 492,694 +8,436
Sep14 140319 99.700 99.700 99.675 99.695 -0.005 68,098 384,606 -3,120
Dec14 140319 99.690 99.690 99.655 99.680 -0.010 47,570 384,965 -400
Total Volume and Open Interest 630,242 3,889,499 -14,738
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 140319 97.36 97.36 97.35 97.36 unch 14,817 171,058 -5,197
Sep14 140319 97.33 97.34 97.32 97.34 +0.01 17,663 176,439 -11,958
Dec14 140319 97.25 97.27 97.24 97.27 +0.02 30,069 150,795 -197
Mar15 140319 97.14 97.17 97.14 97.16 +0.02 17,973 112,662 -6,283
Jun15 140319 97.00 97.02 96.99 97.01 +0.01 8,598 77,511 -7,189
Sep15 140319 96.83 96.86 96.83 96.85 +0.02 4,984 43,599 -1,032
Dec15 140319 96.68 96.71 96.68 96.70 +0.02 2,098 29,600 -338
Mar16 140319 96.53 96.56 96.53 96.55 +0.02 1,256 8,854 +935
Jun16 140319 96.39 96.39 96.39 96.39 +0.02 230 939 +79
Total Volume and Open Interest 97,757 772,380 -31,180
10-Year Aus T-Bonds(SFE)
Jun14 140319 95.92 95.95 95.89 95.93 +0.02 100,961 558,392 +11,001
Sep14 140319 95.93 95.93 95.93 95.93 +0.02      
Total Volume and Open Interest 125,766 603,896  
3-Year Aus T-Bonds(SFE)
Jun14 140319 96.99 97.03 96.98 97.01 +0.01 155,989 609,266 +21,026
Sep14 140319 97.01 97.01 97.01 97.01 +0.01      
Total Volume and Open Interest 188,842 688,577  
Gold(CMX)
Apr14 140319 1356.1 1360.2 1328.1 1341.3 -17.7 154,349 167,249 -544
Jun14 140319 1355.8 1360.2 1328.5 1341.5 -17.6 8,910 145,945 +1,421
Aug14 140319 1358.1 1359.0 1329.2 1341.8 -17.6 1,441 24,706 +156
Oct14 140319 1348.0 1348.0 1340.4 1342.2 -17.6 171 7,612 +39
Dec14 140319 1358.2 1361.3 1330.2 1342.8 -17.6 1,635 25,434 -350
Feb15 140319 1346.8 1346.8 1341.2 1343.6 -17.6 0 3,476 +0
Apr15 140319 1344.4 1344.4 1344.4 1344.4 -17.6 2 4,619 +0
Jun15 140319 1355.0 1355.0 1345.6 1345.6 -17.6 140 8,673 -30
Aug15 140319 1346.9 1346.9 1346.9 1346.9 -17.6 0 4,867 +0
Oct15 140319 1348.3 1348.3 1348.3 1348.3 -17.6 0 255 +0
Dec15 140319 1355.1 1355.1 1340.7 1350.2 -17.6 381 11,191 -42
Total Volume and Open Interest 167,955 427,744 +625
Silver(CMX)
Mar14 140319 2077.5 2080.0 2050.0 2080.0 -3.6 99 374 -19
May14 140319 2083.5 2096.5 2050.5 2082.6 -3.6 33,937 92,762 +2,614
Jul14 140319 2091.5 2094.5 2055.0 2086.0 -3.6 380 13,283 +127
Sep14 140319 2080.0 2091.0 2065.5 2088.7 -3.6 286 4,896 +92
Dec14 140319 2099.0 2100.0 2062.5 2092.4 -3.7 303 14,986 +115
Mar15 140319 2085.5 2095.5 2085.0 2095.5 -3.7 26 1,794 -25
May15 140319 2087.0 2097.8 2087.0 2097.8 -3.7 0 1,035 +0
Total Volume and Open Interest 35,246 144,104 +2,948
Platinum(NYMEX)
Apr14 140319 1458.5 1468.5 1446.5 1451.7 -10.0 8,325 47,248 -1,009
Jul14 140319 1460.9 1469.3 1448.1 1452.9 -10.1 1,841 23,467 +1,061
Oct14 140319 1456.5 1456.5 1454.0 1454.0 -10.1 0 863 +0
Jan15 140319 1455.8 1455.8 1455.8 1455.8 -10.1 0 11 +0
Total Volume and Open Interest 10,166 71,639 +52
Palladium(NYMEX)
Mar14 140319 768.65 768.65 768.65 768.65 -3.10 6 24 -13
Jun14 140319 113.59 118.79 107.24 112.84 -3.20 3,400 39,509 -230
Sep14 140319 119.19 119.19 110.64 113.84 -3.35 1 2,280 +1
Total Volume and Open Interest 3,419 41,950 -231
Copper(CMX)
Mar14 140319 299.00 303.45 292.75 302.80 +3.35 323 1,873 -67
May14 140319 295.10 299.80 287.70 298.70 +3.55 50,706 105,821 -578
Jul14 140319 294.65 299.20 287.20 298.20 +3.50 4,867 29,229 +718
Sep14 140319 295.00 299.50 287.80 298.50 +3.35 1,346 9,640 +236
Dec14 140319 295.70 299.50 288.45 299.10 +3.30 779 5,087 -86
Total Volume and Open Interest 58,629 159,941 +400
DJIA Index(CBOT)
Mar14 140319 16346 16360 16213 16213 -118 849 10,928 -751
Jun14 140319 16256 16290 16045 16139 -123 1,287 2,171 +1,154
Sep14 140319 16125 16125 16070 16070 -123      
Dec14 140319 15991 16114 15991 15991 -123      
Total Volume and Open Interest 2,136 13,099 +403
E-mini DJIA Index(CBOT)
Mar14 140319 16327 16364 16120 16213 -118 36,589 60,045 -5,841
Jun14 140319 16264 16294 16049 16139 -123 167,480 85,514 +15,136
Sep14 140319 16230 16230 16070 16070 -123 52 85 -1
Dec14 140319 15991 15991 15991 15991 -123 3 6 +0
Total Volume and Open Interest 204,124 145,650 +9,294
S & P 500(CME)
Mar14 140319 1872.30 1873.70 1850.00 1859.70 -11.10 38,535 156,484 -14,656
Jun14 140319 1862.90 1867.20 1842.20 1852.20 -11.60 40,691 92,659 +25,709
Sep14 140319 1846.50 1859.50 1835.10 1845.00 -11.60 5 2,048 -3
Dec14 140319 1852.00 1852.50 1827.80 1837.90 -11.40 0 100 +0
Total Volume and Open Interest 79,231 251,291 +11,050
S & P 500 E-Mini(Globex)
Mar14 140319 1871.00 1874.50 1849.50 1859.75 -11.00 797,416 1,781,171 -338,838
Jun14 140319 1864.00 1867.50 1842.00 1852.25 -11.50 1,854,428 2,004,732 +452,588
Total Volume and Open Interest 2,652,562 3,790,029 +114,025
NASDAQ 100(CME)
Mar14 140319 3662.00 3707.00 3662.00 3681.80 -19.70 946 17,417 +96
Jun14 140319 3694.50 3704.80 3655.00 3674.30 -20.70 684 3,972 +508
Sep14 140319 3667.50 3687.80 3667.50 3667.50 -20.30      
Total Volume and Open Interest 1,630 21,389 +604
NASDAQ 100 E-Mini(Globex)
Mar14 140319 3702.50 3711.50 3659.80 3681.80 -19.70 82,750 272,026 -27,908
Jun14 140319 3695.80 3705.30 3652.50 3674.30 -20.70 308,493 240,577 +43,541
Total Volume and Open Interest 391,253 512,708 +15,635
S & P Midcap 400(CME)
Mar14 140319 1376.90 1385.30 1376.90 1376.90 -8.40 81 1,253 +4
Jun14 140319 1373.50 1382.40 1373.50 1373.50 -8.90 86 196 +84
Sep14 140319 1371.50 1380.40 1371.50 1371.50 -8.90      
Total Volume and Open Interest 167 1,449 +88
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140319 15.60 16.45 15.40 16.00 +0.40 74,909 135,080 +9,808
May14 140319 16.21 16.90 16.05 16.50 +0.25 32,823 56,251 +5,211
Jun14 140319 16.75 17.35 16.65 16.95 +0.15 18,193 34,027 +1,941
Total Volume and Open Interest 148,555 295,101 +16,829
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140319 14450 14640 14270 14555 +140 15,755 61,546 -2,401
Sep14 140319 14620 14620 14480 14620 +140      
Total Volume and Open Interest 15,755 61,546 -2,401
Nikkei 225(SGX)
Jun14 140319 14295 14585 14190 14415 +85 116,461 237,889 +3,779
Sep14 140319 14410 14410 14410 14410 +85 0 2,206 +0
Dec14 140319 14335 14335 14335 14335 +85 0 27,410 +0
Total Volume and Open Interest 116,578 285,603 +3,770
CAC 40(EURONEXT)
Mar14 140319 4307.0 4330.0 4258.5 4308.5 -3.5 187,126 317,363 +19,113
Apr14 140319 4299.5 4321.5 4251.5 4301.0 -3.5 74,575 25,565 +10,379
May14 140319 4243.0 4243.0 4207.5 4240.5 -4.0 7 11 -1
Total Volume and Open Interest 273,286 356,414 +31,252
Hang Seng Index(HKFE)
Mar14 140319 21596 21610 21450 21533 -22 49,184 95,051 +1,714
Apr14 140319 21585 21587 21443 21513 -29 1,813 5,801 +1,269
Total Volume and Open Interest 51,363 106,023 +3,059
DAX(EUREX)
Mar14 140319 9255.5 9328.0 9172.5 9284.0 +42.5 150,283 110,072 -12,339
Jun14 140319 9279.0 9348.0 9193.5 9305.5 +42.5 49,667 59,008 +27,586
Sep14 140319 9285.5 9332.0 9214.0 9314.5 +41.5 401 775 +213
Total Volume and Open Interest 200,351 169,855 +15,460
FT-SE 100(EURONEXT)
Mar14 140319 6605.00 6613.00 6520.50 6575.00 -23.00 243,373 578,627 -32,607
Jun14 140319 6547.00 6555.00 6462.50 6516.50 -24.00 140,653 110,731 +30,883
Sep14 140319 6483.50 6483.50 6468.00 6468.00 -24.00 10 340 +0
Total Volume and Open Interest 384,036 689,813 -1,724
SPI 200(SFE)
Mar14 140319 5343.0 5372.0 5326.0 5358.0 +10.0 86,117 262,426 -11,735
Jun14 140319 5346.0 5375.0 5330.0 5362.0 +11.0 59,142 66,792 +41,069
Sep14 140319 5318.0 5318.0 5318.0 5318.0 +12.0 25 1,504 +25
Total Volume and Open Interest 145,316 333,830 +29,389
FTSE MIB(ISE)
Mar14 140319 21045.00 21080.00 20920.00 20982.00 -48.00 43,900 54,163 -6,776
Jun14 140319 20790.00 20790.00 20625.00 20705.00 -25.00 15,903 14,390 +8,385
Sep14 140319 20630.00 20645.00 20590.00 20630.00 -33.00 0 40 +0
Total Volume and Open Interest 59,803 68,593 +1,609
KOSPI 200(KFE)
Jun14 140319 252.50 254.35 252.35 252.90 +0.10 129,780 105,961 +4,925
Sep14 140319 254.65 255.65 253.90 254.35 +0.15 48 678 +63
Dec14 140319 256.10 256.10 256.10 256.10 +0.10 0 426 +21
Total Volume and Open Interest 129,828 107,066 +5,010
GSCI(CME)
Apr14 140319 641.50 641.75 639.30 641.50 -0.30 259 9,005 +221
May14 140319 639.50 640.25 638.00 639.50 -0.60 1 1 +1
Jun14 140319 636.00 637.00 634.00 636.00 -0.80      
Total Volume and Open Interest 260 9,006 -1,014
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!!!