Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 20, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140320 1430.50 1456.50 1422.25 1433.75 +2.50 86,122 299,920 -4,829
Jul14 140320 1409.50 1429.00 1397.25 1410.00 -0.75 43,598 136,344 +987
Aug14 140320 1356.00 1368.25 1342.00 1353.75 -5.25 3,236 13,954 -417
Sep14 140320 1253.50 1263.75 1243.25 1250.75 -4.75 901 7,932 -2
Nov14 140320 1189.50 1198.00 1180.25 1189.50 -1.50 20,448 159,566 +511
Jan15 140320 1192.00 1201.50 1185.50 1194.00 -1.50 1,245 16,331 +354
Mar15 140320 1198.75 1205.50 1191.00 1197.50 -1.25 348 6,365 -3
May15 140320 1205.00 1206.75 1192.00 1200.25 -1.25 324 3,762 +106
Jul15 140320 1204.00 1210.00 1194.50 1203.50 -1.00 116 4,254 +43
Aug15 140320 1177.75 1178.25 1177.75 1177.75 -0.50 0 8 +0
Sep15 140320 1144.25 1144.50 1144.25 1144.25 -0.25 0 6 +0
Nov15 140320 1135.00 1139.00 1125.00 1134.50 -0.75 155 7,669 +44
Jan16 140320 1133.00 1133.50 1133.00 1133.00 -0.50 0 25 +0
Mar16 140320 1129.50 1130.25 1129.50 1129.50 -0.75 0 5 +0
Total Volume and Open Interest 156,494 656,246 -3,206
Soybean Meal(CBOT)
May14 140320 462.10 471.80 461.70 466.50 +4.50 38,508 157,393 -1,230
Jul14 140320 447.70 455.30 446.70 450.90 +3.20 13,718 63,258 +465
Aug14 140320 425.70 431.90 424.70 428.10 +2.40 1,940 13,127 +238
Sep14 140320 401.60 406.30 400.60 403.20 +2.50 960 6,236 +207
Oct14 140320 373.60 378.80 373.00 377.40 +4.40 724 9,994 -22
Dec14 140320 369.60 375.60 369.60 374.20 +4.60 7,155 46,735 +19
Jan15 140320 371.70 375.30 369.60 374.10 +4.50 343 4,654 -12
Mar15 140320 373.10 376.50 372.10 375.10 +4.20 352 5,913 -51
May15 140320 373.00 376.30 371.60 375.50 +3.90 488 3,003 -72
Jul15 140320 374.70 377.10 372.80 376.50 +3.70 87 1,679 +3
Total Volume and Open Interest 64,297 313,206 -453
Soybean Oil(CBOT)
May14 140320 42.00 42.14 40.74 41.31 -0.79 41,809 145,305 +807
Jul14 140320 42.27 42.30 40.90 41.48 -0.79 15,668 70,947 +300
Aug14 140320 42.02 42.06 40.80 41.28 -0.84 1,694 9,703 +369
Sep14 140320 41.62 41.65 40.51 40.88 -0.91 908 8,578 +146
Oct14 140320 41.08 41.16 39.99 40.24 -1.02 862 8,968 -11
Dec14 140320 41.18 41.22 39.92 40.21 -1.05 6,339 46,878 -103
Jan15 140320 40.92 41.15 39.94 40.23 -1.02 126 4,505 -6
Mar15 140320 40.76 41.11 40.03 40.31 -1.02 145 3,435 +24
May15 140320 41.00 41.31 40.08 40.32 -0.99 234 1,717 +79
Jul15 140320 41.03 41.35 40.11 40.35 -1.00 81 790 +0
Total Volume and Open Interest 68,091 301,990 +1,761
Canola(WCE)
Mar14 140314 450.6 450.6 450.6 450.6 +7.3 0 15 +0
May14 140320 466.7 467.0 450.2 455.2 -12.7 9,218 86,628 -914
Jul14 140320 476.3 476.3 459.7 464.6 -12.3 5,697 59,439 +391
Nov14 140320 491.9 491.9 476.0 480.6 -12.0 5,318 72,019 -271
Jan15 140320 498.3 498.3 483.0 487.5 -12.0 598 13,012 +490
Total Volume and Open Interest 20,856 236,240 -279
Corn(CBOT)
May14 140320 487.00 487.50 478.00 478.50 -9.25 90,577 558,109 -91
Jul14 140320 492.00 492.00 482.75 483.50 -9.25 36,461 247,031 +2,388
Sep14 140320 489.00 489.00 480.50 481.50 -8.50 11,289 112,848 +1,443
Dec14 140320 487.75 487.75 480.00 480.75 -8.00 19,449 318,063 +989
Mar15 140320 495.75 496.75 488.50 489.00 -7.75 1,668 40,774 +373
May15 140320 500.75 502.50 493.75 494.50 -8.00 390 6,688 +52
Jul15 140320 502.00 504.00 495.00 496.00 -8.00 364 7,547 +204
Sep15 140320 487.00 488.50 483.00 484.75 -3.75 2 1,145 -5
Dec15 140320 483.50 485.00 476.00 480.50 -4.00 491 33,201 +270
Mar16 140320 489.00 490.50 486.50 486.50 -4.00 0 350 +0
Total Volume and Open Interest 160,692 1,328,078 +5,624
Wheat(CBOT)
May14 140320 714.00 723.50 693.75 703.75 -12.00 50,345 169,901 -498
Jul14 140320 715.00 725.25 695.75 705.50 -11.50 18,159 97,411 +362
Sep14 140320 722.25 731.50 702.50 712.00 -11.75 4,744 25,474 -488
Dec14 140320 730.00 739.50 710.25 721.00 -11.50 7,604 38,456 -27
Mar15 140320 734.25 743.00 718.75 725.75 -11.50 743 9,461 +360
May15 140320 720.00 736.50 720.00 725.00 -11.50 28 477 +23
Total Volume and Open Interest 81,914 344,794 -201
Wheat(KCBT)
May14 140320 787.75 799.00 770.50 782.00 -6.25 8,873 67,648 -198
Jul14 140320 782.00 794.50 766.00 776.75 -6.25 8,254 39,802 +640
Sep14 140320 781.50 793.25 767.50 777.00 -6.50 1,109 9,736 +146
Dec14 140320 789.00 800.25 774.50 784.00 -7.50 2,726 15,627 +1,212
Mar15 140320 792.00 800.00 777.25 784.00 -8.00 112 1,544 +57
May15 140320 773.50 784.00 768.50 770.50 -9.00 35 122 -2
Total Volume and Open Interest 21,193 135,239 +1,910
Wheat(MGE)
May14 140320 760.00 770.00 746.50 755.25 -5.75 2,990 26,844 -175
Jul14 140320 752.75 763.00 739.25 748.75 -5.00 2,578 16,984 +563
Sep14 140320 751.50 762.00 738.25 748.50 -4.00 1,003 10,149 +358
Dec14 140320 760.00 769.00 745.50 754.50 -6.50 733 10,162 +299
Mar15 140320 763.25 772.50 755.00 760.50 -5.75 179 2,987 +74
Total Volume and Open Interest 7,498 67,522 +1,119
Oats(CBOT)
May14 140320 428.00 430.00 410.00 410.00 -20.00 662 6,795 -43
Jul14 140320 380.25 382.00 363.75 367.50 -14.50 78 1,332 -12
Sep14 140320 336.00 337.25 336.00 336.00 -1.25 8 135 -1
Dec14 140320 326.25 326.50 321.00 321.50 -5.00 11 1,461 +1
Total Volume and Open Interest 759 9,772 -55
Rough Rice(CBOT)
Mar14 140314 15.05 15.16 15.02 15.12 -0.03 8 95 -2
May14 140320 15.51 15.60 15.45 15.56 +0.03 236 6,034 +15
Jul14 140320 15.65 15.66 15.58 15.64 +0.03 19 711 +5
Sep14 140320 14.29 14.29 14.27 14.28 +0.01 16 914 -1
Total Volume and Open Interest 278 7,938 +24
Live Cattle(CME)
Apr14 140320 146.300 146.935 144.400 144.435 -1.695 11,128 78,886 -2,298
Jun14 140320 138.300 138.785 135.985 136.200 -2.085 15,259 167,918 +3,667
Aug14 140320 135.350 135.750 133.100 133.750 -1.600 6,636 66,211 +1,073
Oct14 140320 139.050 139.450 137.035 137.550 -1.685 4,147 32,925 +442
Dec14 140320 140.150 140.700 138.350 138.550 -1.850 1,306 19,158 +221
Feb15 140320 140.150 140.630 138.500 138.700 -1.750 698 5,045 +145
Total Volume and Open Interest 39,311 373,029 +3,300
Feeder Cattle(CME)
Mar14 140320 174.350 175.000 173.300 173.630 -0.770 627 3,425 -258
Apr14 140320 176.785 177.450 174.500 174.650 -2.000 1,558 7,918 -472
May14 140320 178.630 179.400 176.100 176.200 -2.380 1,900 18,736 +180
Aug14 140320 179.830 180.400 177.350 177.630 -2.170 1,083 14,255 +293
Sep14 140320 178.985 179.535 176.600 177.000 -2.000 197 2,136 +41
Oct14 140320 178.535 178.900 176.035 176.750 -1.650 118 1,772 +17
Nov14 140320 177.600 177.830 175.200 175.650 -1.750 38 843 +5
Total Volume and Open Interest 5,553 49,370 -174
Lean Hogs(CME)
Apr14 140320 124.850 126.400 124.500 124.800 +0.650 23,067 47,666 -3,404
May14 140320 126.600 127.450 125.480 126.500 -0.400 402 4,051 -15
Jun14 140320 132.785 132.880 130.535 130.800 -1.450 24,208 93,201 +1,524
Jul14 140320 127.600 128.300 126.785 127.250 -0.600 4,760 25,272 +396
Aug14 140320 127.250 127.785 126.000 127.100 +0.020 8,759 44,149 +175
Oct14 140320 100.300 103.150 100.300 103.000 +2.750 6,267 33,586 -1,188
Dec14 140320 88.785 89.950 88.250 89.300 +1.200 3,512 26,210 -126
Feb15 140320 86.385 87.600 86.385 87.550 +1.150 1,138 9,092 +62
Total Volume and Open Interest 72,285 290,217 -2,611
Class III Milk(CME)
Mar14 140320 23.27 23.42 23.27 23.33 -0.09 157 4,710 -66
Apr14 140320 22.81 23.14 22.80 23.05 -0.04 624 4,656 +48
May14 140320 21.05 21.35 20.96 21.28 -0.06 533 4,121 +215
Jun14 140320 20.52 20.69 20.50 20.55 -0.12 224 3,540 +69
Jul14 140320 20.37 20.40 20.23 20.27 -0.09 132 2,351 +16
Total Volume and Open Interest 2,016 29,082 +242
Cocoa(ICE)
May14 140320 2999 3002 2960 2974 -51 6,001 110,041 -442
Jul14 140320 3021 3021 2970 2983 -51 1,473 42,997 +131
Sep14 140320 3007 3012 2975 2987 -50 486 21,235 +29
Dec14 140320 3004 3009 2972 2985 -48 589 24,699 +136
Mar15 140320 2997 2997 2965 2977 -48 281 14,902 +99
May15 140320 2990 2990 2967 2969 -48 74 3,304 +29
Jul15 140320 2961 2961 2961 2961 -49 5 344 +2
Total Volume and Open Interest 8,914 217,565 -11
Coffee "C"(ICE)
Mar14 140319 191.20 191.20 184.10 185.10 -5.85 30 24 -6
May14 140320 184.15 184.35 172.55 174.15 -11.35 10,141 85,146 +520
Jul14 140320 185.75 186.15 174.40 175.95 -11.40 2,886 36,806 +45
Sep14 140320 187.30 187.80 176.05 177.60 -11.40 2,145 18,224 -257
Dec14 140320 189.55 189.65 177.75 179.20 -11.80 1,569 14,916 -54
Mar15 140320 191.00 191.00 179.55 180.35 -12.20 682 7,361 +361
Total Volume and Open Interest 17,723 171,534 +402
Orange Juice(ICE)
May14 140320 152.75 154.00 152.55 153.55 +0.65 442 14,433 +68
Jul14 140320 152.10 153.00 151.85 152.75 +0.70 88 1,458 +61
Sep14 140320 151.75 152.55 151.75 152.55 +0.45 72 769 +7
Nov14 140320 152.50 152.70 152.50 152.70 +0.40 0 183 +0
Jan15 140320 153.70 153.70 153.70 153.70 +0.40 0 15 +0
Mar15 140320 153.70 153.70 153.70 153.70 +0.40      
Total Volume and Open Interest 602 16,858 +136
Sugar #11(ICE)
May14 140320 17.31 17.36 17.00 17.05 -0.27 39,790 349,882 +466
Jul14 140320 17.60 17.67 17.36 17.39 -0.26 14,059 180,765 -333
Oct14 140320 18.02 18.03 17.78 17.81 -0.24 8,390 114,764 -2,071
Mar15 140320 18.65 18.65 18.43 18.47 -0.22 5,782 78,492 +1,095
May15 140320 18.49 18.51 18.32 18.36 -0.18 1,296 18,084 +540
Jul15 140320 18.26 18.35 18.13 18.20 -0.10 447 15,201 +165
Oct15 140320 18.29 18.42 18.21 18.32 -0.05 151 13,906 +77
Mar16 140320 18.55 18.70 18.55 18.65 -0.09 218 8,801 +50
Total Volume and Open Interest 70,265 785,760 +118
London Cocoa(LCE)
May14 140320 1893 1898 1870 1882 -17 4,169 87,908 +444
Jul14 140320 1893 1895 1869 1880 -16 2,110 61,313 +175
Sep14 140320 1889 1890 1866 1877 -15 1,369 36,299 +152
Dec14 140320 1870 1871 1849 1859 -14 635 40,236 +304
Mar15 140320 1854 1860 1841 1851 -13 625 42,571 +98
May15 140320 1840 1852 1840 1844 -13 113 2,555 +25
Jul15 140320 1837 1837 1837 1837 -13 2 298 +0
Total Volume and Open Interest 9,028 271,194 +1,198
London Sugar(LCE)
May14 140320 457.00 459.30 453.00 454.00 -5.60 3,385 29,926 -483
Aug14 140320 468.40 470.80 465.10 466.70 -4.10 3,051 20,399 +706
Oct14 140320 475.80 477.80 473.30 474.30 -4.20 1,505 11,285 +10
Dec14 140320 483.90 486.00 482.70 483.00 -4.00 831 5,497 -10
Mar15 140320 491.00 491.10 489.80 490.40 -3.60 517 4,958 +64
Total Volume and Open Interest 9,463 75,295 +352
Cotton(ICE)
May14 140320 92.46 92.96 91.82 92.18 -0.44 5,928 107,257 +16
Jul14 140320 91.62 92.24 91.25 91.77 -0.06 2,793 35,641 +487
Oct14 140320 82.08 82.08 82.08 82.08 -0.04 1 28 -1
Dec14 140320 79.88 80.00 79.50 79.98 -0.01 1,660 36,548 +770
Mar15 140320 79.75 79.98 79.75 79.93 -0.05 42 2,054 +22
May15 140320 79.80 79.80 79.80 79.80 +0.04 12 143 +4
Total Volume and Open Interest 10,444 182,248 +1,299
Lumber(CME)
May14 140320 337.0 341.0 333.5 340.4 +2.8 733 4,026 +21
Jul14 140320 339.5 341.1 335.0 341.0 +1.7 123 436 -33
Sep14 140320 343.9 344.0 340.0 344.0 +2.0 6 114 +2
Nov14 140320 338.4 339.0 335.0 339.0 +2.0 2 66 -1
Total Volume and Open Interest 864 4,642 -11
Crude Oil(NYM)
Apr14 140320 100.39 100.82 99.08 99.43 -0.94 192,508 54,752 -33,063
May14 140320 99.13 99.45 98.09 98.90 -0.27 198,668 323,427 +16,771
Jun14 140320 98.14 98.48 97.26 98.05 -0.10 98,742 198,646 -2,206
Jul14 140320 97.09 97.50 96.37 97.15 +0.06 40,340 91,808 +1,067
Aug14 140320 95.99 96.52 95.50 96.24 +0.18 22,474 59,113 -687
Sep14 140320 94.97 95.57 94.60 95.34 +0.24 27,425 83,511 -1,860
Oct14 140320 94.14 94.59 93.85 94.46 +0.24 6,882 53,269 +422
Nov14 140320 93.08 93.66 93.03 93.66 +0.20 5,144 39,541 -249
Dec14 140320 92.70 93.19 92.30 92.92 +0.17 42,845 209,052 -2,135
Jan15 140320 92.06 92.10 91.57 92.09 +0.15 3,192 44,732 +369
Feb15 140320 91.22 91.33 90.81 91.28 +0.14 1,523 24,273 -51
Mar15 140320 90.38 90.55 90.03 90.55 +0.15 4,325 30,116 -111
Apr15 140320 89.89 89.89 89.89 89.89 +0.15 402 15,421 +163
May15 140320 89.31 89.31 89.31 89.31 +0.17 217 16,792 +18
Jun15 140320 88.62 89.00 88.27 88.79 +0.18 6,228 47,321 +8
Jul15 140320 88.17 88.17 88.17 88.17 +0.18 20 17,508 +14
Total Volume and Open Interest 669,463 1,623,266 -21,570
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 140320 99.150 99.450 98.075 98.900 -0.275 2,196 1,016 +120
Jun14 140320 98.300 98.400 97.400 98.050 -0.100 314 736 +13
Jul14 140320 96.600 97.350 96.450 97.150 +0.050 107 580 +67
Aug14 140320 95.925 96.250 95.525 96.250 +0.200 98 178 -74
Sep14 140320 95.000 95.400 95.000 95.350 +0.250 114 29 -20
Oct14 140320 94.450 94.450 94.450 94.450 +0.225 29 307 +27
Nov14 140320 93.650 93.650 93.650 93.650 +0.200 0 50 +0
Dec14 140320 92.925 92.925 92.925 92.925 +0.175 20 143 -18
Total Volume and Open Interest 5,129 5,000 -73
Heating Oil(NYM)
Apr14 140320 290.34 293.15 289.14 292.13 +2.03 43,119 49,259 -3,503
May14 140320 289.35 292.39 288.37 291.31 +2.21 32,735 76,087 +2,367
Jun14 140320 288.54 291.73 287.91 290.59 +2.12 18,773 44,286 +849
Jul14 140320 288.76 291.11 287.79 290.21 +1.90 6,921 18,716 -240
Aug14 140320 288.18 291.07 287.70 290.02 +1.72 4,350 12,992 +943
Sep14 140320 288.00 290.86 287.35 289.89 +1.61 2,694 12,022 +205
Oct14 140320 288.68 290.74 287.96 289.74 +1.56 1,270 5,426 +43
Nov14 140320 287.48 289.60 287.48 289.60 +1.61 821 5,562 +93
Dec14 140320 288.11 290.49 287.33 289.42 +1.64 4,281 28,495 -78
Jan15 140320 287.32 289.02 287.32 289.02 +1.66 308 6,452 +202
Feb15 140320 286.00 288.02 286.00 288.02 +1.70 147 2,510 +96
Mar15 140320 284.45 286.49 284.45 286.49 +1.71 67 3,217 -14
Apr15 140320 285.00 285.00 283.07 284.80 +1.70 83 1,815 +1
May15 140320 283.23 283.23 283.23 283.23 +1.67 56 1,602 +2
Total Volume and Open Interest 116,251 281,962 +1,006
Gasoline(NYMEX)
Apr14 140320 286.55 290.00 285.21 289.55 +2.67 40,594 59,180 -5,598
May14 140320 285.93 289.35 284.65 288.89 +2.62 36,069 89,872 +2,661
Jun14 140320 283.07 286.74 282.36 286.34 +2.54 18,664 41,302 -719
Jul14 140320 280.08 283.61 279.58 283.29 +2.46 9,223 27,694 -42
Aug14 140320 277.10 280.22 276.44 279.91 +2.33 7,208 19,110 +115
Sep14 140320 273.38 276.42 272.95 276.03 +2.22 5,321 17,152 +807
Oct14 140320 258.42 261.66 257.71 261.22 +1.95 2,806 6,722 +49
Nov14 140320 255.28 257.55 255.28 257.43 +1.70 900 4,399 +101
Dec14 140320 253.11 255.46 252.64 254.96 +1.63 1,812 13,280 -52
Jan15 140320 251.50 253.81 251.45 253.81 +1.64 124 2,738 -27
Total Volume and Open Interest 122,882 283,149 -2,608
e-miNY RBOB Gasoline(NYM)
Apr14 140320 289.60 289.60 289.55 289.60 +2.70 0 1 +0
May14 140320 288.90 288.90 288.89 288.90 +2.60      
Jun14 140320 286.30 286.34 286.30 286.30 +2.50      
Jul14 140320 283.30 283.30 283.29 283.30 +2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140320 4.471 4.474 4.349 4.369 -0.115 70,748 81,933 -11,191
May14 140320 4.438 4.447 4.332 4.349 -0.109 42,205 285,480 +6,148
Jun14 140320 4.468 4.478 4.365 4.380 -0.108 9,503 64,845 +737
Jul14 140320 4.498 4.498 4.404 4.418 -0.108 9,718 72,334 +484
Aug14 140320 4.483 4.485 4.401 4.417 -0.107 4,487 51,413 +666
Sep14 140320 4.423 4.448 4.375 4.391 -0.103 2,857 40,409 +10
Oct14 140320 4.450 4.465 4.383 4.402 -0.103 8,504 126,346 +13
Nov14 140320 4.475 4.505 4.429 4.448 -0.102 1,370 48,253 -8
Dec14 140320 4.571 4.614 4.539 4.562 -0.099 1,119 62,964 +0
Jan15 140320 4.670 4.697 4.620 4.643 -0.099 3,395 56,969 +876
Feb15 140320 4.605 4.652 4.588 4.601 -0.093 445 25,003 +125
Mar15 140320 4.500 4.544 4.486 4.506 -0.078 2,303 49,066 +605
Apr15 140320 4.055 4.092 4.027 4.073 -0.037 4,701 55,160 +1,169
May15 140320 4.030 4.065 4.028 4.046 -0.032 248 16,342 -8
Jun15 140320 4.070 4.074 4.013 4.064 -0.032 11 14,036 +8
Jul15 140320 4.099 4.105 4.071 4.094 -0.030 72 8,457 +9
Total Volume and Open Interest 164,898 1,155,891 +912
Brent Crude Oil(ICE)
May14 140320 105.90 106.75 105.41 106.45 +0.60 170,581 272,468 -2,272
Jun14 140320 105.64 106.57 105.26 106.24 +0.57 106,869 264,863 -5,010
Jul14 140320 105.30 106.25 104.97 105.91 +0.54 31,882 92,648 +20
Aug14 140320 104.90 105.80 104.60 105.46 +0.52 17,849 74,439 +3,085
Sep14 140320 104.58 105.24 104.07 104.89 +0.48 18,395 91,980 +1,701
Oct14 140320 104.09 104.70 103.58 104.38 +0.45 8,738 48,629 +1,742
Nov14 140320 103.67 104.24 103.20 103.93 +0.42 4,185 33,295 +126
Dec14 140320 102.98 103.83 102.77 103.49 +0.39 46,426 172,138 +2,311
Jan15 140320 102.60 103.27 102.49 103.11 +0.37 2,433 36,416 +56
Feb15 140320 102.76 102.76 102.40 102.76 +0.36 1,512 23,381 +70
Mar15 140320 102.41 102.41 102.08 102.41 +0.33 3,594 28,726 -73
Apr15 140320 102.09 102.09 101.77 102.09 +0.32 1,310 13,740 +3
May15 140320 101.73 101.73 101.43 101.73 +0.30 1,213 13,066 +297
Jun15 140320 101.30 101.57 100.82 101.33 +0.27 8,239 60,093 +86
Total Volume and Open Interest 441,125 1,477,704 +4,943
Gas Oil(ICE)
Apr14 140320 887.00 896.75 884.50 888.75 +1.75 40,593 92,068 -1,008
May14 140320 888.25 897.50 886.00 889.25 +0.75 35,632 92,207 +1,593
Jun14 140320 888.50 897.00 886.50 889.25 +0.25 26,578 81,547 +221
Jul14 140320 888.50 896.25 886.50 889.00 unch 9,361 26,049 -967
Aug14 140320 889.00 895.00 886.25 888.75 -0.25 5,273 30,954 +757
Sep14 140320 890.50 894.75 886.00 888.00 -0.50 4,779 29,275 +145
Oct14 140320 887.25 893.50 885.00 886.75 -0.50 1,931 18,689 +7
Nov14 140320 884.00 891.25 883.75 885.25 -0.50 2,062 19,644 +271
Dec14 140320 883.00 890.00 881.50 883.25 -0.75 11,886 65,519 +569
Jan15 140320 883.50 883.50 881.00 881.00 -0.75 421 10,515 +2
Total Volume and Open Interest 138,516 466,467 +1,590
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140320 2.742 2.820 2.740 2.801 +0.095 213 863 -75
May14 140320 2.490 2.559 2.474 2.538 +0.049 136 1,241 +44
Jun14 140320 2.324 2.371 2.324 2.344 +0.026 66 903 -8
Jul14 140320 2.230 2.240 2.221 2.229 +0.014 125 599 +35
Aug14 140320 2.134 2.156 2.127 2.140 +0.008 99 477 +44
Sep14 140320 2.073 2.073 2.054 2.055 +0.008 59 456 +32
Oct14 140320 1.990 1.990 1.990 1.990 +0.008 16 433 +7
Total Volume and Open Interest 799 5,623 +117
WTI Crude Oil(ICE)
May14 140320 99.13 99.46 98.10 98.90 -0.27 55,130 60,762 +5,933
Jun14 140320 98.08 98.45 97.26 98.05 -0.10 35,178 99,502 +2,508
Jul14 140320 97.33 97.45 96.39 97.15 +0.06 9,280 20,085 +417
Aug14 140320 95.77 96.53 95.50 96.24 +0.18 4,514 14,372 -269
Sep14 140320 94.69 95.58 94.69 95.34 +0.24 7,364 31,809 -892
Oct14 140320 93.98 94.67 93.80 94.46 +0.24 1,710 9,350 +400
Nov14 140320 93.21 93.79 93.05 93.66 +0.20 656 11,629 -76
Dec14 140320 92.84 93.14 92.31 92.92 +0.17 10,668 99,400 -537
Jan15 140320 92.09 92.09 92.09 92.09 +0.15 969 7,991 +593
Feb15 140320 91.28 91.28 91.28 91.28 +0.14 369 2,635 -34
Mar15 140320 90.55 90.55 90.55 90.55 +0.15 340 11,721 +39
Apr15 140320 89.89 89.89 89.89 89.89 +0.15 81 606 +11
May15 140320 89.31 89.31 89.31 89.31 +0.17 47 1,020 +5
Jun15 140320 88.32 88.79 88.30 88.79 +0.18 345 26,237 +1
Jul15 140320 88.17 88.17 88.17 88.17 +0.18 46 922 +0
Aug15 140320 87.63 87.63 87.63 87.63 +0.17 39 916 +0
Total Volume and Open Interest 162,020 553,462 +1,843
US Dollar Index(ICE)
Jun14 140320 80.180 80.505 80.055 80.353 +0.220 16,749 50,913 +173
Sep14 140320 80.290 80.595 80.200 80.518 +0.232 2 644 +2
Dec14 140320 80.660 80.683 80.645 80.683 +0.248 11 141 +11
Total Volume and Open Interest 16,762 51,698 +186
Australian Dollar(CME)
Jun14 140320 89.81 89.99 89.43 89.86 -0.09 78,451 81,678 +2,479
Sep14 140320 89.06 89.40 89.00 89.31 -0.09 41 50 +30
Dec14 140320 88.75 88.84 88.75 88.75 -0.09 2 7 +0
Total Volume and Open Interest 78,494 81,737 +2,509
British Pound(CME)
Jun14 140320 165.22 165.57 164.69 164.93 -0.28 102,507 208,630 -1,475
Sep14 140320 165.13 165.20 164.60 164.81 -0.28 185 262 +115
Dec14 140320 164.68 164.97 164.68 164.68 -0.29 0 69 +0
Total Volume and Open Interest 102,692 208,961 -1,360
Canadian Dollar(CME)
Jun14 140320 88.75 88.83 88.45 88.77 -0.04 74,100 121,694 +4,480
Sep14 140320 88.50 88.63 88.34 88.58 -0.05 194 3,218 +92
Dec14 140320 88.31 88.44 88.31 88.40 -0.04 227 1,709 +180
Mar15 140320 88.00 88.26 88.00 88.21 -0.05 4 405 +3
Total Volume and Open Interest 74,527 127,163 -55,171
Japanese Yen(CME)
Jun14 140320 97.69 97.88 97.56 97.64 +0.03 130,503 156,642 -167
Sep14 140320 97.77 97.90 97.64 97.70 +0.04 14 164 +9
Dec14 140320 97.85 97.85 97.73 97.76 +0.03 1 65 -1
Total Volume and Open Interest 130,518 156,922 -159
Swiss Franc(CME)
Jun14 140320 113.46 113.71 112.82 113.24 -0.21 22,011 49,172 +429
Sep14 140320 113.59 113.59 113.00 113.34 -0.21 18 74 +17
Dec14 140320 113.46 113.67 113.46 113.46 -0.21 0 142 +0
Total Volume and Open Interest 22,029 49,391 +446
EuroFX(CME)
Jun14 140320 138.18 138.44 137.47 137.79 -0.49 158,446 257,305 +3,543
Sep14 140320 138.19 138.42 137.56 137.78 -0.49 44 6,670 +11
Dec14 140320 137.96 138.28 137.61 137.79 -0.49 11 244 +11
Total Volume and Open Interest 158,501 264,443 +3,565
Mexican Peso(CME)
Apr14 140320 752.50 753.00 752.50 752.50 -0.50 0 153 +0
May14 140320 750.50 751.00 750.50 750.50 -0.50      
Total Volume and Open Interest 27,341 111,057 -459
Brazilian Real(CME)
Apr14 140320 423.75 429.30 423.05 428.50 +3.65 91 5,396 -59
May14 140320 425.15 425.75 420.15 425.15 +3.50 13 35 -13
Jun14 140320 421.60 422.35 416.80 421.85 +3.55 20 7,473 +20
Jul14 140320 418.40 418.40 414.95 418.40 +3.45      
Total Volume and Open Interest 124 19,417 -52
30-Year T-Bonds(CBOT)
Mar14 140320 133~240 134~020 133~100 133~180 +0~020 4,224 7,481 -3,183
Jun14 140320 132~020 132~200 131~240 132~020 +0~030 245,052 712,359 -3,226
Sep14 140320 130~260 130~260 130~230 130~260 +0~030 0 9 +0
Total Volume and Open Interest 249,276 719,849 -6,409
10-Year T-Notes(CBOT)
Mar14 140320 125~010 125~040 124~275 124~300 -0~040 12,070 42,662 -2,524
Jun14 140320 123~135 123~190 123~075 123~125 -0~025 988,195 2,398,532 +5,430
Sep14 140320 122~170 122~195 122~170 122~170 -0~025      
Total Volume and Open Interest 1,000,265 2,441,194 +2,906
5-Year T-Notes(CBOT)
Mar14 140320 119~284 120~004 119~262 119~300 -0~024 4,921 29,967 -2,703
Jun14 140320 118~290 118~314 118~240 118~274 -0~030 550,400 1,891,185 -6,299
Sep14 140320 118~124 118~202 118~124 118~124 -0~076 0 2 +0
Total Volume and Open Interest 555,321 1,921,154 -9,002
2 Year T-Notes(CBOT)
Mar14 140320 110~010 110~010 109~316 110~000 -0~002 1,664 18,247 -299
Jun14 140320 109~230 109~240 109~216 109~222 -0~010 111,597 893,749 +3,046
Sep14 140320 109~220 109~230 109~220 109~220 -0~010      
Total Volume and Open Interest 113,261 911,996 +2,747
Eurodollars(CME)
Jun14 140320 99.740 99.745 99.740 99.745 unch 63,793 740,007 +5,006
Sep14 140320 99.715 99.720 99.705 99.715 unch 63,552 702,635 -7,800
Dec14 140320 99.655 99.665 99.645 99.650 -0.010 81,275 829,452 +376
Mar15 140320 99.525 99.550 99.515 99.525 -0.015 174,507 816,692 +27,340
Jun15 140320 99.340 99.370 99.320 99.335 -0.020 145,393 947,892 +1,615
Sep15 140320 99.110 99.145 99.085 99.105 -0.025 157,813 997,422 -748
Dec15 140320 98.835 98.875 98.810 98.835 -0.030 236,010 1,245,957 -29,316
Mar16 140320 98.540 98.575 98.505 98.540 -0.035 206,884 839,528 -16,186
Jun16 140320 98.245 98.280 98.200 98.245 -0.040 229,963 656,521 +7,750
Sep16 140320 97.965 97.995 97.910 97.965 -0.040 136,929 385,532 -14,653
Dec16 140320 97.700 97.735 97.640 97.700 -0.040 170,212 483,832 -14,571
Mar17 140320 97.475 97.505 97.415 97.470 -0.035 152,057 342,687 -15,842
Jun17 140320 97.250 97.285 97.190 97.245 -0.030 79,286 250,672 +8,244
Sep17 140320 97.045 97.090 96.995 97.050 -0.020 47,865 155,247 -330
Dec17 140320 96.850 96.900 96.805 96.860 -0.015 41,543 177,672 +2,335
Mar18 140320 96.680 96.735 96.635 96.695 -0.005 40,747 110,398 -10,643
Jun18 140320 96.520 96.570 96.485 96.540 +0.005 42,448 100,247 +5,218
Sep18 140320 96.375 96.430 96.340 96.400 +0.010 21,047 46,308 +1,721
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140320 144~09 144~25 143~14 143~28 +0~14 8,739 7,222 -7,998
Jun14 140320 142~10 143~09 141~28 142~06 +0~08 70,188 479,559 +4,713
Sep14 140320 142~06 142~06 141~30 142~06 +0~08      
Total Volume and Open Interest 78,927 486,781 -3,285
30 Day Federal Funds(CBOT)
Mar14 140320 99.923 99.923 99.923 99.923 unch 1,256 50,109 -456
Apr14 140320 99.915 99.920 99.915 99.915 -0.005 5,400 24,597 +1,774
May14 140320 99.910 99.915 99.910 99.910 -0.005 315 19,386 +41
Jun14 140320 99.905 99.910 99.900 99.905 -0.005 905 21,924 +635
Jul14 140320 99.900 99.905 99.895 99.900 -0.005 959 20,011 +46
Aug14 140320 99.885 99.895 99.885 99.890 -0.005 18 16,499 +0
Total Volume and Open Interest 19,349 318,024 +3,747
3-Mth Euro-Yen(CME)
Jun14 140320 99.805 99.805 99.805 99.805 unch      
Sep14 140320 99.810 99.810 99.810 99.810 unch      
Dec14 140320 99.805 99.805 99.805 99.805 unch      
Mar15 140320 99.805 99.805 99.805 99.805 unch      
Jun15 140320 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140320 99.795 99.795 99.795 99.795 unch      
Dec15 140320 99.780 99.780 99.780 99.780 unch      
Mar16 140320 99.640 99.640 99.640 99.640 unch      
Jun16 140320 99.500 99.500 99.500 99.500 unch      
Sep16 140320 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140320 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140320 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140320 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140320 99.81 99.81 99.81 99.81 unch      
Jun15 140320 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140320 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140320 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140320 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140320 144.93 145.05 144.84 145.00 +0.06 1,112 18,306 -40
Sep14 140320 144.44 144.60 144.43 144.43 +0.06      
Dec14 140320 143.86 143.86 143.86 143.86 +0.06      
Total Volume and Open Interest 1,112 18,306 -40
Euro-Bund(EUREX)
Jun14 140320 142.61 142.65 142.10 142.40 -0.56 716,254 1,065,035 -8,083
Sep14 140320 141.21 141.24 141.01 141.24 -0.55 9 17 +4
Dec14 140320 141.24 141.24 141.24 141.24 +1.23      
Total Volume and Open Interest 716,263 1,065,052 -8,079
Euro-Bobl(EUREX)
Jun14 140320 125.02 125.11 124.82 124.96 -0.35 385,743 941,570 -12,888
Sep14 140320 125.16 125.16 125.16 125.16 -0.35 0 6 +0
Dec14 140320 125.16 125.16 125.16 125.16 -0.35      
Total Volume and Open Interest 385,743 941,576 -12,888
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140320 99.670 99.675 99.670 99.675 -0.010 202 1,273 -29
Sep14 140320 99.680 99.680 99.675 99.680 -0.015 0 4,716 +0
Total Volume and Open Interest 986 29,921 -208
Long Gilt(LIFFE)
Mar14 140320 110~04 110~05 109~28 110~02 -0~23 3,725 56,777 +14
Jun14 140320 109~10 109~10 108~28 109~04 -0~23 155,069 380,467 +1,225
Total Volume and Open Interest 158,794 437,244 +1,239
3-Mth Short Sterling(LIFFE)
Jun14 140320 99.45 99.46 99.44 99.46 unch 46,704 394,135 +1,851
Sep14 140320 99.38 99.39 99.37 99.38 -0.01 39,259 457,554 -19,500
Dec14 140320 99.25 99.26 99.22 99.24 -0.03 46,509 353,949 +398
Mar15 140320 99.06 99.07 99.03 99.05 -0.05 46,737 287,274 +3,175
Jun15 140320 98.86 98.86 98.81 98.83 -0.07 80,637 239,829 +2,681
Sep15 140320 98.64 98.64 98.58 98.61 -0.08 45,829 223,553 -887
Total Volume and Open Interest 467,289 3,162,423 +1,411
3-Mth Euribor(LIFFE)
Jun14 140320 99.675 99.685 99.670 99.675 -0.010 65,325 503,152 +10,458
Sep14 140320 99.685 99.690 99.670 99.680 -0.015 58,929 383,180 -1,426
Dec14 140320 99.670 99.670 99.650 99.660 -0.020 55,399 383,575 -1,390
Total Volume and Open Interest 569,079 3,453,692 -435,807
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 140320 97.35 97.36 97.35 97.36 unch 11,585 170,793 -265
Sep14 140320 97.33 97.34 97.31 97.33 -0.01 17,134 173,083 -3,356
Dec14 140320 97.26 97.28 97.22 97.25 -0.02 15,301 149,282 -1,513
Mar15 140320 97.16 97.17 97.09 97.13 -0.03 11,177 113,412 +750
Jun15 140320 97.01 97.03 96.93 96.97 -0.04 4,354 76,226 -1,285
Sep15 140320 96.85 96.86 96.77 96.79 -0.06 2,009 43,975 +376
Dec15 140320 96.68 96.68 96.61 96.63 -0.07 1,416 29,719 +119
Mar16 140320 96.56 96.56 96.46 96.48 -0.07 942 8,929 +75
Jun16 140320 96.30 96.33 96.30 96.32 -0.07 76 874 -65
Total Volume and Open Interest 64,016 767,145 -5,235
10-Year Aus T-Bonds(SFE)
Jun14 140320 95.93 95.94 95.80 95.86 -0.07 45,751 542,435 -15,957
Sep14 140320 95.86 95.86 95.86 95.86 -0.07      
Total Volume and Open Interest 45,751 542,435 -61,461
3-Year Aus T-Bonds(SFE)
Jun14 140320 97.02 97.03 96.91 96.96 -0.05 104,316 586,978 -22,288
Sep14 140320 96.96 96.96 96.96 96.96 -0.05      
Total Volume and Open Interest 104,316 586,978 -101,599
Gold(CMX)
Apr14 140320 1331.7 1335.3 1320.8 1330.5 -10.8 157,502 156,052 -11,197
Jun14 140320 1331.7 1335.2 1321.0 1330.7 -10.8 13,765 149,826 +3,881
Aug14 140320 1326.7 1335.4 1322.1 1331.0 -10.8 1,172 25,022 +316
Oct14 140320 1331.5 1332.8 1323.2 1331.4 -10.8 199 7,654 +42
Dec14 140320 1328.0 1336.5 1322.5 1332.1 -10.7 544 25,655 +221
Feb15 140320 1333.5 1333.5 1332.9 1332.9 -10.7 35 3,505 +29
Apr15 140320 1330.0 1333.8 1330.0 1333.8 -10.6 1 4,620 +1
Jun15 140320 1335.9 1335.9 1335.1 1335.1 -10.5 3 8,672 -1
Aug15 140320 1336.5 1336.5 1336.5 1336.5 -10.4 0 4,867 +0
Oct15 140320 1338.0 1338.0 1338.0 1338.0 -10.3 0 255 +0
Dec15 140320 1337.0 1340.0 1336.9 1340.0 -10.2 81 11,190 -1
Total Volume and Open Interest 173,894 420,626 -7,118
Silver(CMX)
Mar14 140320 2048.0 2048.0 2025.0 2040.4 -39.6 9 254 -120
May14 140320 2061.5 2073.0 2014.0 2043.0 -39.6 46,679 93,075 +313
Jul14 140320 2066.0 2074.0 2020.0 2046.4 -39.6 2,100 13,566 +283
Sep14 140320 2050.0 2050.0 2030.0 2049.1 -39.6 778 4,764 -132
Dec14 140320 2079.5 2079.5 2027.0 2052.8 -39.6 356 15,030 +44
Mar15 140320 2055.5 2056.0 2055.5 2056.0 -39.5 57 1,842 +48
May15 140320 2058.3 2058.3 2058.3 2058.3 -39.5 0 1,035 +0
Total Volume and Open Interest 50,390 144,578 +474
Platinum(NYMEX)
Apr14 140320 1446.7 1454.0 1424.2 1434.8 -16.9 10,516 45,749 -1,499
Jul14 140320 1449.0 1455.3 1425.5 1436.0 -16.9 2,050 24,576 +1,109
Oct14 140320 1442.0 1442.0 1428.0 1437.1 -16.9 5 865 +2
Jan15 140320 1438.9 1438.9 1438.9 1438.9 -16.9 0 11 +0
Total Volume and Open Interest 12,573 71,251 -388
Palladium(NYMEX)
Mar14 140320 756.00 772.00 755.00 772.00 +3.35 11 21 -3
Jun14 140320 107.29 117.34 90.94 116.29 +3.45 5,317 39,913 +404
Sep14 140320 105.29 117.44 95.64 117.09 +3.25 39 2,262 -18
Total Volume and Open Interest 5,368 42,334 +384
Copper(CMX)
Mar14 140320 302.40 302.40 295.50 297.60 -5.20 243 1,741 -132
May14 140320 297.95 299.60 291.35 292.85 -5.85 48,323 106,861 +1,040
Jul14 140320 297.35 298.70 290.85 292.55 -5.65 5,138 28,599 -630
Sep14 140320 297.65 299.15 291.30 292.85 -5.65 1,935 9,099 -541
Dec14 140320 298.35 298.35 292.15 293.45 -5.65 671 4,886 -201
Total Volume and Open Interest 56,887 159,542 -399
DJIA Index(CBOT)
Mar14 140320 16267 16339 16267 16339 +126 1,697 11,892 +964
Jun14 140320 16140 16276 16100 16265 +126 453 2,223 +52
Sep14 140320 16196 16196 16196 16196 +126      
Dec14 140320 16117 16117 16117 16117 +126      
Total Volume and Open Interest 2,150 14,115 +1,016
E-mini DJIA Index(CBOT)
Mar14 140320 16214 16352 16153 16339 +126 42,305 48,705 -11,340
Jun14 140320 16136 16280 16077 16265 +126 180,523 106,765 +21,251
Sep14 140320 16160 16202 16160 16196 +126 4 85 +0
Dec14 140320 16117 16117 16117 16117 +126 0 6 +0
Total Volume and Open Interest 222,832 155,561 +9,911
S & P 500(CME)
Mar14 140320 1857.50 1873.80 1856.50 1873.80 +14.10 40,383 139,704 -16,780
Jun14 140320 1851.50 1866.50 1844.90 1866.10 +13.90 41,786 112,070 +19,411
Sep14 140320 1855.00 1859.00 1841.00 1859.00 +14.00 5 2,048 +0
Dec14 140320 1851.90 1851.90 1833.90 1851.90 +14.00 0 100 +0
Total Volume and Open Interest 82,174 253,922 +2,631
S & P 500 E-Mini(Globex)
Mar14 140320 1858.50 1874.25 1852.50 1873.75 +14.00 871,094 1,349,263 -431,908
Jun14 140320 1851.25 1866.50 1844.75 1866.00 +13.75 2,054,342 2,525,016 +520,284
Total Volume and Open Interest 2,926,098 3,878,357 +88,328
NASDAQ 100(CME)
Mar14 140320 3690.00 3703.00 3686.00 3699.00 +17.20 2,950 17,313 -104
Jun14 140320 3675.50 3697.00 3658.00 3691.50 +17.20 2,298 5,669 +1,697
Sep14 140320 3684.80 3684.80 3667.50 3684.80 +17.30      
Total Volume and Open Interest 5,248 22,982 +1,593
NASDAQ 100 E-Mini(Globex)
Mar14 140320 3681.30 3705.50 3664.80 3699.00 +17.20 120,883 221,122 -50,904
Jun14 140320 3673.80 3698.00 3657.30 3691.50 +17.20 364,866 323,931 +83,354
Total Volume and Open Interest 485,765 545,159 +32,451
S & P Midcap 400(CME)
Mar14 140320 1382.30 1382.30 1376.90 1382.30 +5.40 55 1,253 +0
Jun14 140320 1378.70 1378.70 1373.50 1378.70 +5.20 6 202 +6
Sep14 140320 1376.70 1376.70 1371.50 1376.70 +5.20      
Total Volume and Open Interest 61 1,455 +6
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140320 15.95 16.15 15.65 15.75 -0.25 94,707 145,947 +10,867
May14 140320 16.45 16.66 16.10 16.20 -0.30 40,758 60,583 +4,332
Jun14 140320 16.97 17.10 16.60 16.70 -0.25 18,646 34,401 +374
Total Volume and Open Interest 179,926 311,331 +16,230
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140320 14550 14555 14170 14330 -225 20,988 60,943 -603
Sep14 140320 14300 14395 14300 14395 -225      
Total Volume and Open Interest 20,988 60,943 -603
Nikkei 225(SGX)
Jun14 140320 14410 14490 14105 14175 -240 70,256 238,900 +1,011
Sep14 140320 14165 14165 14165 14165 -245 0 2,206 +0
Dec14 140320 14070 14090 14070 14090 -245 0 27,410 +0
Total Volume and Open Interest 72,299 288,413 +2,810
CAC 40(EURONEXT)
Mar14 140320 4270.0 4330.5 4259.0 4328.0 +19.5 288,482 323,387 +6,024
Apr14 140320 4263.0 4322.5 4251.0 4320.0 +19.0 145,630 83,985 +58,420
May14 140320 4192.0 4259.5 4192.0 4259.5 +19.0 10 12 +1
Total Volume and Open Interest 437,298 431,677 +75,263
Hang Seng Index(HKFE)
Mar14 140320 21350 21450 21102 21150 -383 50,420 94,338 -713
Apr14 140320 21306 21420 21078 21125 -388 4,772 7,737 +1,936
Total Volume and Open Interest 57,689 108,307 +2,284
DAX(EUREX)
Mar14 140320 9195.0 9303.0 9155.0 9293.5 +9.5 184,688 81,634 -28,438
Jun14 140320 9213.5 9322.0 9173.0 9313.0 +7.5 64,731 87,275 +28,267
Sep14 140320 9216.0 9327.0 9200.0 9322.5 +8.0 1,001 1,414 +639
Total Volume and Open Interest 250,420 170,323 +468
FT-SE 100(EURONEXT)
Mar14 140320 6538.00 6555.00 6491.00 6552.50 -22.50 437,354 481,586 -97,041
Jun14 140320 6480.50 6496.50 6431.50 6494.00 -22.50 328,133 233,673 +122,942
Sep14 140320 6397.00 6445.00 6397.00 6445.00 -23.00 40 330 -10
Total Volume and Open Interest 765,527 715,704 +25,891
SPI 200(SFE)
Mar14 140320 5357.0 5368.0 5310.0 5344.0 -14.0 190,197 188,525 -73,901
Jun14 140320 5357.0 5372.0 5286.0 5297.0 -65.0 171,264 177,403 +110,611
Sep14 140320 5249.0 5253.0 5245.0 5253.0 -65.0 241 1,697 +193
Total Volume and Open Interest 362,684 371,705 +37,875
FTSE MIB(ISE)
Mar14 140320 20845.00 21130.00 20810.00 21094.00 +112.00 67,856 42,482 -11,681
Jun14 140320 20530.00 20845.00 20530.00 20807.00 +102.00 33,489 28,790 +14,400
Sep14 140320 20545.00 20717.00 20475.00 20717.00 +87.00 4 43 +3
Total Volume and Open Interest 101,349 71,315 +2,722
KOSPI 200(KFE)
Jun14 140320 253.00 253.60 249.45 249.65 -3.25 122,334 106,541 +580
Sep14 140320 254.70 254.75 251.00 251.20 -3.15 52 768 +90
Dec14 140320 252.80 252.80 252.80 252.80 -3.30 0 426 +0
Total Volume and Open Interest 122,386 107,736 +670
GSCI(CME)
Apr14 140320 639.00 642.00 637.25 640.00 -1.50 114 8,996 -9
May14 140320 637.00 640.00 635.50 638.00 -1.50 7 6 +5
Jun14 140320 635.00 637.00 632.50 635.00 -1.00      
Total Volume and Open Interest 121 9,002 -4
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!!!