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 Fri March 28, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140328 1436.00 1443.50 1428.25 1436.50 unch 64,024 267,249 -931
Jul14 140328 1406.00 1412.50 1400.00 1407.75 +0.75 32,451 136,470 +2,886
Aug14 140328 1346.50 1355.00 1344.25 1351.50 +4.00 3,530 11,586 -883
Sep14 140328 1246.75 1248.75 1241.75 1247.00 -1.50 629 8,056 -140
Nov14 140328 1190.75 1197.50 1185.00 1190.50 -2.25 17,866 163,899 +1,186
Jan15 140328 1195.75 1198.50 1191.75 1195.50 -2.25 1,438 16,537 +679
Mar15 140328 1200.00 1202.50 1196.00 1199.00 -2.00 375 6,607 +45
May15 140328 1205.00 1205.00 1198.75 1202.00 -1.50 430 4,254 +65
Jul15 140328 1208.00 1211.00 1202.50 1206.25 -1.25 153 4,466 +28
Aug15 140328 1190.00 1193.25 1187.00 1193.25 +6.25 0 9 +0
Sep15 140328 1151.50 1151.50 1147.75 1151.50 +3.75 0 6 +0
Nov15 140328 1137.50 1140.25 1135.00 1140.25 +2.25 97 8,015 +55
Jan16 140328 1139.50 1139.50 1138.00 1139.50 +1.50 0 25 +0
Mar16 140328 1134.50 1134.50 1133.00 1134.50 +1.50 0 5 +0
Total Volume and Open Interest 120,993 627,294 +2,990
Soybean Meal(CBOT)
May14 140328 470.10 471.40 466.10 468.40 -2.10 29,188 147,039 +351
Jul14 140328 454.00 455.20 451.10 453.70 -0.90 15,083 65,371 +871
Aug14 140328 429.90 431.40 428.00 430.90 +0.40 2,953 14,662 +70
Sep14 140328 405.60 406.20 403.20 405.50 -0.10 578 6,948 +4
Oct14 140328 380.50 381.10 377.60 379.90 -1.20 1,135 10,442 +256
Dec14 140328 378.00 378.40 374.70 377.20 -1.20 6,695 48,231 +128
Jan15 140328 376.10 378.00 374.60 376.60 -1.40 200 4,743 +21
Mar15 140328 376.10 378.10 374.80 377.10 -1.00 213 5,884 +6
May15 140328 375.60 377.80 375.00 376.90 -0.90 199 3,229 +6
Jul15 140328 376.50 378.60 375.70 377.70 -0.90 360 2,478 +167
Total Volume and Open Interest 56,617 310,304 +1,891
Soybean Oil(CBOT)
May14 140328 40.48 40.90 40.43 40.48 +0.05 37,597 135,678 -2,930
Jul14 140328 40.70 41.14 40.64 40.71 +0.06 20,686 75,096 +1,836
Aug14 140328 40.70 41.08 40.61 40.66 +0.04 2,478 11,186 +28
Sep14 140328 40.50 40.80 40.37 40.43 +0.02 1,056 8,808 +20
Oct14 140328 40.17 40.37 39.92 39.94 -0.04 1,486 9,284 +294
Dec14 140328 40.07 40.47 39.99 40.03 -0.01 8,506 51,051 +1,745
Jan15 140328 40.30 40.49 40.09 40.13 +0.01 681 4,290 -193
Mar15 140328 40.20 40.59 40.20 40.24 unch 232 3,598 +39
May15 140328 40.57 40.57 40.25 40.28 -0.01 96 1,922 +19
Jul15 140328 40.36 40.55 40.34 40.34 -0.01 51 813 -13
Total Volume and Open Interest 72,869 302,956 +845
Canola(WCE)
May14 140328 458.6 459.5 452.6 453.5 -5.3 9,478 79,956 -4,956
Jul14 140328 468.0 468.9 462.3 463.1 -5.1 5,298 60,841 -541
Nov14 140328 484.0 485.0 477.9 478.7 -5.7 2,377 72,799 -1,279
Jan15 140328 492.1 492.1 486.2 486.2 -5.7 328 15,064 -7
Mar15 140328 499.1 499.1 493.5 493.5 -5.7 155 3,325 +55
Total Volume and Open Interest 17,740 234,141 -6,704
Corn(CBOT)
May14 140328 491.00 496.25 489.00 492.00 unch 79,966 527,276 -8,740
Jul14 140328 495.50 500.00 493.50 496.25 unch 34,253 256,833 +2,655
Sep14 140328 492.00 495.00 489.50 491.25 -0.25 12,408 118,849 +1,306
Dec14 140328 487.50 491.25 486.00 487.25 -0.75 20,108 327,173 -87
Mar15 140328 496.00 499.00 494.00 495.25 -0.50 1,000 42,297 +243
May15 140328 501.00 504.50 500.75 501.00 unch 764 7,660 +263
Jul15 140328 503.00 506.50 503.00 504.00 +1.00 281 8,503 +73
Sep15 140328 489.00 490.50 487.50 490.50 +3.00 5 1,172 -1
Dec15 140328 479.75 483.75 479.00 480.50 -0.75 597 33,206 -55
Mar16 140328 487.00 487.75 486.00 486.50 -1.25 7 368 +2
Total Volume and Open Interest 149,394 1,325,688 -4,340
Wheat(CBOT)
May14 140328 708.25 708.75 693.50 695.50 -15.00 55,708 167,399 -3,737
Jul14 140328 712.00 714.50 697.50 699.25 -15.25 24,468 103,513 +1,149
Sep14 140328 718.00 722.25 705.25 706.75 -15.50 7,620 27,075 +20
Dec14 140328 730.00 730.00 715.00 716.25 -16.00 9,038 44,238 -78
Mar15 140328 734.00 738.75 722.00 723.75 -15.00 823 10,760 +254
May15 140328 730.00 736.75 720.75 721.50 -15.25 31 578 +16
Total Volume and Open Interest 98,140 358,354 -2,264
Wheat(KCBT)
May14 140328 782.25 782.25 762.75 763.50 -20.25 12,088 64,066 -2,116
Jul14 140328 781.75 784.00 762.75 763.75 -20.25 11,759 43,517 -469
Sep14 140328 776.75 787.75 766.50 766.75 -21.00 2,012 13,817 +319
Dec14 140328 792.50 795.25 774.75 775.50 -19.75 2,937 21,366 +234
Mar15 140328 790.00 795.25 775.75 776.75 -18.50 265 1,935 +51
May15 140328 776.00 782.50 765.75 765.75 -16.75 26 161 +1
Total Volume and Open Interest 29,127 145,977 -1,970
Wheat(MGE)
May14 140328 750.50 751.25 735.50 739.75 -14.50 4,067 24,476 -758
Jul14 140328 750.25 750.25 734.50 739.00 -14.00 4,212 20,203 +1,227
Sep14 140328 753.00 756.00 738.75 742.25 -14.25 2,520 11,918 +378
Dec14 140328 762.00 762.00 747.50 750.25 -14.50 563 11,017 +79
Mar15 140328 760.50 761.50 752.00 755.25 -14.75 119 3,517 +48
Total Volume and Open Interest 11,487 71,566 +975
Oats(CBOT)
May14 140328 404.00 410.25 394.00 402.00 -4.75 820 5,609 -190
Jul14 140328 359.00 362.00 349.00 358.75 -1.25 308 1,771 +81
Sep14 140328 336.00 343.50 336.00 343.25 +2.50 5 129 -2
Dec14 140328 337.50 339.50 330.50 339.00 +4.00 56 1,546 +30
Total Volume and Open Interest 1,190 9,106 -80
Rough Rice(CBOT)
May14 140328 15.43 15.53 15.43 15.51 +0.04 198 5,821 -16
Jul14 140328 15.52 15.60 15.51 15.60 +0.04 49 837 +3
Sep14 140328 14.35 14.38 14.34 14.38 -0.02 17 1,012 +14
Nov14 140328 14.39 14.39 14.39 14.39 +0.01 0 279 +0
Total Volume and Open Interest 264 7,950 +1
Live Cattle(CME)
Apr14 140328 146.450 147.000 145.850 146.500 +0.015 11,934 59,275 -2,129
Jun14 140328 138.600 139.000 137.800 138.350 -0.185 21,926 178,809 +2,872
Aug14 140328 135.235 135.685 134.800 135.075 -0.360 7,347 72,176 +834
Oct14 140328 139.575 139.880 138.800 139.325 -0.555 4,016 35,043 +652
Dec14 140328 140.750 141.000 139.800 140.400 -0.385 1,983 19,971 +447
Feb15 140328 141.235 141.380 140.575 141.150 -0.100 412 5,619 +171
Total Volume and Open Interest 47,841 374,158 +2,957
Feeder Cattle(CME)
Apr14 140328 179.285 179.535 178.330 178.350 -1.150 1,635 6,631 -70
May14 140328 179.830 180.350 179.300 179.500 -0.380 2,703 20,624 +292
Aug14 140328 180.785 181.500 180.330 181.035 -0.115 1,891 15,640 +330
Sep14 140328 180.285 180.880 179.935 180.550 -0.100 254 2,344 +23
Oct14 140328 179.785 180.500 179.500 180.350 -0.100 327 2,102 +66
Nov14 140328 178.785 179.380 178.550 179.250 +0.150 62 965 +38
Jan15 140328 175.485 175.700 174.985 175.500 unch 27 355 +11
Total Volume and Open Interest 7,603 50,866 +269
Lean Hogs(CME)
Apr14 140328 126.285 127.300 124.700 125.580 +0.100 15,232 32,815 -4,803
May14 140328 126.100 126.950 124.480 125.200 -0.100 459 3,870 +23
Jun14 140328 130.350 132.235 129.350 129.575 +0.275 22,342 104,422 +103
Jul14 140328 127.000 128.950 126.100 126.200 unch 3,734 25,074 +157
Aug14 140328 126.930 128.575 125.900 125.980 +0.180 7,352 43,101 -1,236
Oct14 140328 103.850 104.550 102.450 103.850 -0.250 5,535 32,837 +529
Dec14 140328 91.450 92.000 89.900 90.850 -0.685 2,176 27,303 +97
Feb15 140328 87.535 87.800 86.230 87.000 -0.800 164 9,556 +4
Total Volume and Open Interest 57,025 286,218 -5,124
Class III Milk(CME)
Mar14 140328 23.25 23.29 23.25 23.26 -0.03 61 4,662 +3
Apr14 140328 23.99 24.03 23.80 23.81 -0.22 483 4,977 +10
May14 140328 21.76 21.78 21.48 21.64 -0.05 439 4,468 +88
Jun14 140328 20.54 20.65 20.39 20.49 -0.16 279 3,813 +13
Jul14 140328 20.26 20.32 20.19 20.30 -0.02 121 2,592 +47
Total Volume and Open Interest 1,675 30,946 +289
Cocoa(ICE)
May14 140328 2945 3006 2918 2983 +28 10,753 98,301 -2,787
Jul14 140328 2948 3015 2932 2994 +25 5,682 53,244 +1,727
Sep14 140328 2964 3020 2941 3004 +27 1,425 21,017 +292
Dec14 140328 2964 3022 2944 3006 +29 1,134 25,241 -673
Mar15 140328 2959 3012 2939 3001 +30 77 14,819 +8
May15 140328 2948 2998 2948 2998 +31 13 3,416 -2
Jul15 140328 2946 3002 2946 2994 +31 2 345 +1
Total Volume and Open Interest 19,086 217,136 -1,434
Coffee "C"(ICE)
May14 140328 176.70 181.05 176.40 180.60 +4.25 18,876 78,925 -2,599
Jul14 140328 178.50 183.05 178.50 182.60 +4.30 10,772 39,854 +541
Sep14 140328 180.50 185.00 180.50 184.60 +4.35 3,724 19,427 +408
Dec14 140328 183.95 187.20 182.80 187.00 +4.45 1,808 16,266 +336
Mar15 140328 185.50 189.10 185.50 189.10 +4.55 496 8,701 +46
May15 140328 187.00 190.75 187.00 190.60 +4.45 536 2,860 +311
Total Volume and Open Interest 36,555 172,871 -984
Orange Juice(ICE)
May14 140328 150.75 151.15 150.25 150.50 +0.25 655 13,156 -342
Jul14 140328 150.00 150.30 149.65 149.90 +0.30 112 2,265 +66
Sep14 140328 149.45 149.70 149.20 149.35 +0.35 95 881 +40
Nov14 140328 149.75 149.90 149.75 149.90 +0.55 111 394 +104
Jan15 140328 150.40 150.40 150.40 150.40 +0.25 9 18 +2
Mar15 140328 150.40 150.40 150.40 150.40 +0.25      
Total Volume and Open Interest 982 16,714 -130
Sugar #11(ICE)
May14 140328 17.92 18.10 17.65 17.98 +0.11 67,164 329,521 -5,181
Jul14 140328 18.23 18.42 18.00 18.27 +0.06 25,437 186,828 +3,295
Oct14 140328 18.54 18.79 18.42 18.66 +0.04 12,383 119,291 +2,029
Mar15 140328 19.20 19.37 19.09 19.24 +0.03 6,283 80,236 +1,473
May15 140328 19.02 19.15 18.92 19.01 unch 1,010 20,549 +427
Jul15 140328 18.75 18.86 18.64 18.70 -0.04 999 18,114 +619
Oct15 140328 18.84 18.91 18.70 18.75 -0.04 784 15,294 +480
Mar16 140328 19.10 19.13 18.95 19.01 -0.04 279 9,250 +190
Total Volume and Open Interest 114,404 785,938 +3,351
London Cocoa(LCE)
May14 140328 1867 1898 1847 1883 +13 4,926 86,842 -494
Jul14 140328 1866 1894 1850 1883 +13 2,733 64,250 +46
Sep14 140328 1865 1891 1849 1882 +13 3,036 36,492 +923
Dec14 140328 1847 1876 1834 1866 +13 4,689 41,071 -144
Mar15 140328 1839 1867 1825 1856 +13 913 45,791 +341
May15 140328 1829 1853 1820 1847 +14 2,338 3,963 +1,375
Jul15 140328 1844 1847 1843 1843 +16 2 303 +0
Total Volume and Open Interest 18,644 279,366 +2,047
London Sugar(LCE)
May14 140328 479.60 482.20 472.10 478.00 +0.30 5,511 27,646 -324
Aug14 140328 488.40 491.50 481.70 488.90 +1.30 2,272 22,454 +460
Oct14 140328 493.90 496.40 487.30 494.20 +1.30 1,126 13,387 +1,006
Dec14 140328 500.60 503.10 494.50 501.30 +1.40 637 6,015 +45
Mar15 140328 507.60 510.10 502.60 508.30 +0.80 163 5,166 -90
Total Volume and Open Interest 9,798 78,143 +1,097
Cotton(ICE)
May14 140328 92.46 93.80 92.25 93.74 +1.18 32,676 100,406 -1,579
Jul14 140328 92.37 93.67 92.05 93.61 +1.24 14,926 41,069 +2,739
Oct14 140328 82.00 82.00 82.00 82.00 +0.51 35 58 +29
Dec14 140328 79.61 79.96 79.33 79.93 +0.48 7,220 38,974 -564
Mar15 140328 79.40 80.00 79.40 79.80 +0.25 466 2,843 +190
May15 140328 79.95 79.95 79.49 79.72 +0.19 90 192 +28
Total Volume and Open Interest 55,453 184,162 +852
Lumber(CME)
May14 140328 333.1 338.1 332.0 334.4 -1.1 382 3,916 -12
Jul14 140328 338.4 340.7 334.5 338.9 +1.4 194 579 +109
Sep14 140328 340.1 345.0 339.0 343.5 +1.5 8 144 +0
Nov14 140328 338.2 340.0 334.0 338.2 +2.1 0 67 +0
Total Volume and Open Interest 585 4,707 +98
Crude Oil(NYM)
May14 140328 101.34 102.24 101.18 101.67 +0.39 211,367 336,659 -2,617
Jun14 140328 100.50 101.39 100.39 100.89 +0.36 94,281 216,710 +9,488
Jul14 140328 99.56 100.39 99.51 99.96 +0.35 34,126 98,864 +2,622
Aug14 140328 98.63 99.37 98.63 98.98 +0.33 11,607 58,721 +67
Sep14 140328 97.76 98.32 97.75 97.99 +0.31 13,117 83,868 +341
Oct14 140328 96.71 97.26 96.71 97.01 +0.30 8,090 55,198 +268
Nov14 140328 96.07 96.36 95.90 96.09 +0.30 4,397 39,208 -91
Dec14 140328 94.82 95.45 94.77 95.22 +0.31 28,780 205,690 -2,260
Jan15 140328 93.95 94.28 93.91 94.28 +0.31 1,582 45,504 +21
Feb15 140328 93.49 93.57 93.29 93.40 +0.30 1,832 24,543 +520
Mar15 140328 92.56 92.75 92.45 92.63 +0.29 3,163 32,867 +1,120
Apr15 140328 91.90 91.91 91.80 91.90 +0.26 521 16,529 +242
May15 140328 91.25 91.25 91.25 91.25 +0.22 464 16,416 -211
Jun15 140328 90.66 90.70 90.49 90.64 +0.18 4,367 49,300 +130
Jul15 140328 89.94 89.94 89.94 89.94 +0.15 85 17,574 -24
Aug15 140328 89.37 89.37 89.32 89.32 +0.13 92 12,177 +50
Total Volume and Open Interest 433,991 1,615,318 +10,752
e-miNY Crude Oil(NYM)
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,506 3,151 -364
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140328 101.325 102.225 101.200 101.675 +0.400 5,911 2,417 +478
Jun14 140328 100.500 101.400 100.500 100.900 +0.375 382 462 +63
Jul14 140328 99.550 100.250 99.550 99.950 +0.350 83 580 -11
Aug14 140328 99.100 99.100 98.975 98.975 +0.325 36 305 +22
Sep14 140328 98.075 98.100 98.000 98.000 +0.325 8 28 -8
Oct14 140328 97.100 97.100 97.000 97.000 +0.300 0 344 +0
Nov14 140328 96.100 96.100 96.100 96.100 +0.300 0 128 +0
Dec14 140328 95.250 95.250 95.150 95.225 +0.325 2 173 -2
Total Volume and Open Interest 6,424 4,518 +540
Heating Oil(NYM)
Apr14 140328 294.41 296.78 294.07 295.79 +1.02 24,935 19,671 -6,358
May14 140328 294.36 296.07 293.54 294.78 +0.49 44,203 87,075 -357
Jun14 140328 293.50 295.09 292.98 293.96 +0.42 16,943 41,961 -501
Jul14 140328 293.14 294.76 293.02 293.71 +0.42 6,083 19,884 +374
Aug14 140328 293.50 294.59 293.03 293.59 +0.45 2,210 13,687 +407
Sep14 140328 292.57 294.40 292.57 293.53 +0.50 2,111 13,237 +336
Oct14 140328 292.87 293.94 292.87 293.37 +0.50 691 6,302 +66
Nov14 140328 293.09 293.90 292.83 293.13 +0.50 658 5,799 -18
Dec14 140328 291.85 293.50 291.85 292.77 +0.48 2,807 27,493 +175
Jan15 140328 292.28 292.85 291.88 292.15 +0.44 110 6,562 +3
Feb15 140328 291.48 291.48 290.85 290.95 +0.32 72 2,716 +10
Mar15 140328 289.50 289.50 289.17 289.25 +0.23 122 3,289 +11
Apr15 140328 287.50 287.50 287.50 287.50 +0.22 134 2,002 +18
May15 140328 286.00 286.00 286.00 286.00 +0.22 289 1,733 +36
Total Volume and Open Interest 102,122 265,340 -5,721
Gasoline(NYMEX)
Apr14 140328 293.85 295.26 292.35 293.75 -0.51 30,110 20,071 -6,257
May14 140328 293.27 295.24 292.33 293.67 -0.27 45,792 108,286 +3,043
Jun14 140328 291.13 293.00 290.46 291.83 +0.19 16,761 49,486 +1,443
Jul14 140328 288.40 290.01 287.82 289.15 +0.50 7,514 31,256 +110
Aug14 140328 285.18 286.37 284.58 285.83 +0.62 3,855 24,680 +230
Sep14 140328 281.07 282.23 280.74 281.82 +0.70 3,057 20,294 +421
Oct14 140328 266.06 267.26 265.96 266.98 +0.82 1,207 10,619 -129
Nov14 140328 261.95 263.07 261.95 262.96 +0.85 1,028 6,678 +80
Dec14 140328 259.60 260.39 258.92 260.17 +0.85 1,055 13,752 +121
Jan15 140328 258.18 258.78 258.05 258.72 +0.82 340 3,206 +134
Total Volume and Open Interest 113,129 292,005 +1,050
e-miNY RBOB Gasoline(NYM)
Apr14 140328 293.80 293.80 293.75 293.80 -0.50 1 0 -1
May14 140328 293.70 293.70 293.67 293.70 -0.20      
Jun14 140328 291.80 291.83 291.80 291.80 +0.20      
Jul14 140328 289.20 289.20 289.15 289.20 +0.50      
Total Volume and Open Interest 1    
Natural Gas(NYM)
May14 140328 4.517 4.568 4.471 4.485 -0.053 86,666 302,400 +3,325
Jun14 140328 4.546 4.595 4.507 4.519 -0.046 16,091 72,182 +2,042
Jul14 140328 4.588 4.633 4.546 4.558 -0.042 9,324 84,107 +1,245
Aug14 140328 4.594 4.622 4.547 4.556 -0.039 5,301 55,965 +419
Sep14 140328 4.569 4.594 4.522 4.531 -0.037 4,956 41,809 +685
Oct14 140328 4.565 4.610 4.533 4.543 -0.036 12,579 132,140 -125
Nov14 140328 4.612 4.646 4.580 4.589 -0.034 2,285 39,128 -83
Dec14 140328 4.746 4.764 4.688 4.700 -0.036 2,456 64,712 -897
Jan15 140328 4.839 4.839 4.768 4.780 -0.036 5,927 62,809 +345
Feb15 140328 4.739 4.780 4.722 4.733 -0.034 563 25,712 -61
Mar15 140328 4.626 4.657 4.605 4.620 -0.024 3,315 50,841 +158
Apr15 140328 4.136 4.153 4.109 4.117 -0.014 2,493 59,247 +1,030
May15 140328 4.100 4.100 4.063 4.074 -0.018 65 16,281 +30
Jun15 140328 4.105 4.105 4.079 4.090 -0.021 11 13,554 +5
Jul15 140328 4.144 4.144 4.104 4.119 -0.023 18 8,073 +2
Aug15 140328 4.130 4.130 4.109 4.113 -0.023 11 11,375 +4
Total Volume and Open Interest 203,082 1,135,932 -2,195
Brent Crude Oil(ICE)
May14 140328 107.73 108.39 107.62 108.07 +0.24 166,383 229,246 -9,323
Jun14 140328 107.65 108.25 107.51 107.96 +0.24 122,872 265,987 +19
Jul14 140328 107.38 107.96 107.25 107.70 +0.25 36,876 103,127 +4,113
Aug14 140328 106.93 107.50 106.86 107.27 +0.25 24,073 85,574 +4,965
Sep14 140328 106.34 106.92 106.27 106.67 +0.24 25,193 99,712 +5,476
Oct14 140328 105.82 106.34 105.77 106.11 +0.23 10,940 50,892 +1,598
Nov14 140328 105.34 105.85 105.29 105.61 +0.21 7,859 35,112 +1,395
Dec14 140328 104.78 105.37 104.78 105.12 +0.19 41,838 179,077 -2,334
Jan15 140328 104.40 104.84 104.37 104.70 +0.18 3,085 34,986 -267
Feb15 140328 104.30 104.30 104.30 104.30 +0.16 1,025 23,285 -112
Mar15 140328 103.90 103.90 103.90 103.90 +0.15 2,460 29,505 -48
Apr15 140328 103.54 103.54 103.54 103.54 +0.15 1,163 15,014 +368
May15 140328 103.14 103.14 103.14 103.14 +0.14 968 13,182 -30
Jun15 140328 102.59 102.93 102.50 102.70 +0.12 6,146 60,818 -594
Total Volume and Open Interest 461,889 1,480,530 +5,538
Gas Oil(ICE)
Apr14 140328 899.75 907.00 899.75 902.75 +3.75 38,916 74,911 -1,052
May14 140328 900.00 907.00 899.50 903.00 +3.75 62,087 103,019 +2,208
Jun14 140328 899.50 906.75 899.50 903.00 +3.50 42,190 92,680 +1,348
Jul14 140328 900.25 905.50 900.25 902.50 +3.25 6,363 28,649 -801
Aug14 140328 900.75 904.75 900.75 901.75 +3.25 3,051 31,955 +197
Sep14 140328 899.75 904.25 899.25 900.75 +3.00 3,624 29,593 +119
Oct14 140328 898.00 902.50 898.00 899.25 +2.75 966 19,733 -140
Nov14 140328 896.25 901.00 896.25 897.50 +2.50 1,040 20,339 +171
Dec14 140328 895.25 899.00 893.75 895.50 +2.50 12,396 67,095 +1,443
Jan15 140328 892.00 894.75 892.00 892.50 +2.25 507 11,097 +223
Total Volume and Open Interest 171,140 479,071 +3,716
Ethanol(CBOT)
Mar14 140305 2.282 2.282 2.282 2.282 +0.003 69 115 -14
Apr14 140328 3.024 3.267 3.024 3.252 +0.235 241 339 -55
May14 140328 2.540 2.629 2.540 2.608 +0.068 308 1,285 +33
Jun14 140328 2.346 2.371 2.340 2.360 +0.036 52 905 -2
Jul14 140328 2.193 2.228 2.193 2.214 +0.036 108 706 +47
Aug14 140328 2.106 2.139 2.106 2.123 +0.033 196 644 +92
Sep14 140328 2.046 2.046 2.045 2.045 +0.032 60 492 +14
Oct14 140328 1.950 1.990 1.950 1.976 +0.026 75 439 +11
Total Volume and Open Interest 1,144 5,414 +157
WTI Crude Oil(ICE)
May14 140328 101.36 102.23 101.32 101.67 +0.39 38,820 71,089 +1,494
Jun14 140328 100.66 101.40 100.62 100.89 +0.36 27,980 99,316 +4,618
Jul14 140328 99.66 100.40 99.66 99.96 +0.35 7,424 22,710 -209
Aug14 140328 99.03 99.36 98.80 98.98 +0.33 3,149 14,241 -32
Sep14 140328 98.16 98.25 97.87 97.99 +0.31 3,039 29,352 -1,480
Oct14 140328 96.91 97.22 96.86 97.01 +0.30 1,343 9,853 -119
Nov14 140328 96.24 96.29 96.01 96.09 +0.30 936 11,403 -148
Dec14 140328 94.91 95.44 94.91 95.22 +0.31 9,942 98,766 -1,622
Jan15 140328 94.28 94.28 94.28 94.28 +0.31 412 8,296 +179
Feb15 140328 93.40 93.40 93.40 93.40 +0.30 394 2,844 +223
Mar15 140328 92.63 92.63 92.63 92.63 +0.29 295 11,704 -9
Apr15 140328 91.90 91.90 91.90 91.90 +0.26 29 626 -4
May15 140328 91.25 91.25 91.25 91.25 +0.22 274 1,086 +134
Jun15 140328 90.60 90.66 90.58 90.64 +0.18 989 25,912 -462
Jul15 140328 89.94 89.94 89.94 89.94 +0.15 258 1,178 +250
Aug15 140328 89.32 89.32 89.32 89.32 +0.13 4 926 -1
Total Volume and Open Interest 100,686 541,529 +3,968
US Dollar Index(ICE)
Jun14 140328 80.295 80.400 80.205 80.335 +0.082 11,938 49,826 +249
Sep14 140328 80.430 80.495 80.385 80.495 +0.080 4 654 -1
Dec14 140328 80.655 80.720 80.655 80.660 +0.100 65 129 -25
Total Volume and Open Interest 12,010 50,619 +226
Australian Dollar(CME)
Jun14 140328 92.13 92.47 91.88 92.04 -0.05 98,232 90,077 +5,981
Sep14 140328 91.70 91.83 91.32 91.47 -0.05 146 194 +67
Dec14 140328 90.90 90.95 90.90 90.90 -0.05 0 7 +0
Total Volume and Open Interest 98,378 90,280 +6,048
British Pound(CME)
Jun14 140328 165.97 166.43 165.90 166.35 +0.29 74,421 205,118 +3,380
Sep14 140328 165.96 166.30 165.87 166.23 +0.29 115 308 +0
Dec14 140328 166.10 166.10 165.81 166.10 +0.29 0 69 +0
Total Volume and Open Interest 74,536 205,495 +3,380
Canadian Dollar(CME)
Jun14 140328 90.46 90.74 90.10 90.29 -0.18 59,442 122,994 -4,095
Sep14 140328 90.45 90.54 89.91 90.10 -0.17 366 3,731 +58
Dec14 140328 90.25 90.25 89.77 89.90 -0.18 45 1,883 +12
Mar15 140328 89.71 89.89 89.71 89.71 -0.18 0 415 +0
Total Volume and Open Interest 59,854 129,222 -4,024
Japanese Yen(CME)
Jun14 140328 97.87 98.05 97.14 97.31 -0.60 109,819 158,635 +782
Sep14 140328 97.96 98.03 97.20 97.36 -0.60 14 303 +4
Dec14 140328 97.44 98.03 97.44 97.44 -0.59 0 76 +0
Total Volume and Open Interest 109,833 159,066 +786
Swiss Franc(CME)
Jun14 140328 112.83 113.08 112.44 112.83 -0.08 25,864 47,719 +636
Sep14 140328 112.62 113.04 112.62 112.93 -0.08 12 133 +8
Dec14 140328 113.04 113.12 113.04 113.04 -0.08 0 142 +0
Total Volume and Open Interest 25,876 47,997 +644
EuroFX(CME)
Jun14 140328 137.41 137.72 137.02 137.50 +0.04 143,984 253,124 -1,587
Sep14 140328 137.46 137.68 137.07 137.50 +0.04 552 7,071 +94
Dec14 140328 137.39 137.51 137.39 137.51 +0.04 17 257 +6
Total Volume and Open Interest 144,553 260,692 -1,487
Mexican Peso(CME)
Apr14 140328 763.50 763.50 763.50 763.50 unch 0 153 +0
May14 140328 761.50 761.50 761.25 761.50 +0.25      
Total Volume and Open Interest 27,955 117,449 +1,591
Brazilian Real(CME)
Apr14 140328 442.50 443.95 440.40 441.80 +0.30 870 5,033 -601
May14 140328 437.85 440.20 437.15 438.25 +0.15 135 298 +135
Jun14 140328 435.80 437.00 433.40 435.15 +0.85 760 12,118 +130
Jul14 140328 431.55 431.55 430.85 431.55 +0.70      
Total Volume and Open Interest 1,765 23,962 -336
30-Year T-Bonds(CBOT)
Jun14 140328 133~300 134~080 133~050 133~170 -0~220 298,382 724,686 +14,474
Sep14 140328 132~180 132~270 132~180 132~210 -0~220 4 58 +1
Dec14 140328 132~210 132~210 132~210 132~210 -0~220      
Total Volume and Open Interest 298,386 724,744 +14,475
10-Year T-Notes(CBOT)
Jun14 140328 123~240 123~290 123~130 123~180 -0~095 1,214,639 2,469,681 +8,320
Sep14 140328 122~185 122~185 122~185 122~185 -0~095 3 4 +2
Dec14 140328 122~180 122~180 122~180 122~180 -0~095      
Total Volume and Open Interest 1,214,642 2,469,685 +8,322
5-Year T-Notes(CBOT)
Mar14 140328 119~312 120~032 119~312 119~312 -0~040 8,196 6,488 -3,128
Jun14 140328 118~302 119~012 118~256 118~284 -0~046 843,299 1,990,660 -13,753
Sep14 140328 118~054 118~112 118~054 118~054 -0~056 14 16 +14
Total Volume and Open Interest 851,509 1,997,164 -16,867
2 Year T-Notes(CBOT)
Mar14 140328 110~026 110~030 110~016 110~022 unch 1,311 9,508 -476
Jun14 140328 109~234 109~236 109~224 109~234 -0~002 290,262 963,637 -18,937
Sep14 140328 109~166 109~170 109~166 109~166 -0~002      
Total Volume and Open Interest 291,573 973,145 -19,413
Eurodollars(CME)
Jun14 140328 99.760 99.760 99.755 99.755 unch 113,446 753,923 -1,042
Sep14 140328 99.735 99.735 99.730 99.730 unch 75,567 718,201 +586
Dec14 140328 99.675 99.675 99.670 99.675 unch 146,460 811,148 -7,216
Mar15 140328 99.540 99.545 99.525 99.545 unch 232,035 878,957 +19,804
Jun15 140328 99.335 99.340 99.315 99.330 -0.010 212,473 980,537 -715
Sep15 140328 99.090 99.095 99.065 99.080 -0.020 228,344 941,192 -8,630
Dec15 140328 98.820 98.830 98.785 98.805 -0.025 242,350 1,211,136 +12,027
Mar16 140328 98.530 98.545 98.495 98.515 -0.030 233,049 889,102 +16,281
Jun16 140328 98.235 98.250 98.195 98.220 -0.035 252,765 755,356 -2,367
Sep16 140328 97.950 97.970 97.905 97.935 -0.035 182,390 424,541 -609
Dec16 140328 97.690 97.710 97.645 97.670 -0.040 221,373 566,108 +12,761
Mar17 140328 97.470 97.490 97.420 97.450 -0.040 174,293 371,792 +8,484
Jun17 140328 97.265 97.285 97.215 97.245 -0.040 82,983 245,816 -7,185
Sep17 140328 97.085 97.110 97.040 97.065 -0.040 66,450 156,926 -1,012
Dec17 140328 96.910 96.935 96.865 96.885 -0.045 62,590 193,805 +394
Mar18 140328 96.760 96.785 96.710 96.730 -0.050 46,515 112,796 -844
Jun18 140328 96.610 96.640 96.560 96.580 -0.050 32,784 113,547 +2,182
Sep18 140328 96.490 96.510 96.430 96.450 -0.050 17,512 45,155 -841
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 140328 145~08 145~21 144~10 144~27 -0~25 68,635 477,976 +516
Sep14 140328 143~23 144~19 143~23 143~23 -0~28      
Total Volume and Open Interest 68,635 477,976 +516
30 Day Federal Funds(CBOT)
Mar14 140328 99.920 99.920 99.920 99.920 unch 5,011 50,258 -849
Apr14 140328 99.915 99.915 99.915 99.915 unch 2,453 24,821 +349
May14 140328 99.910 99.910 99.910 99.910 unch 538 19,924 -3
Jun14 140328 99.910 99.910 99.905 99.910 +0.005 459 24,540 +434
Jul14 140328 99.900 99.905 99.900 99.905 +0.005 630 21,561 +490
Aug14 140328 99.895 99.895 99.895 99.895 unch 1,908 16,403 -86
Total Volume and Open Interest 27,903 336,570 +828
3-Mth Euro-Yen(CME)
Jun14 140328 99.805 99.805 99.805 99.805 unch      
Sep14 140328 99.810 99.810 99.810 99.810 unch      
Dec14 140328 99.805 99.805 99.805 99.805 unch      
Mar15 140328 99.805 99.805 99.805 99.805 unch      
Jun15 140328 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140328 99.795 99.795 99.795 99.795 unch      
Dec15 140328 99.780 99.780 99.780 99.780 unch      
Mar16 140328 99.640 99.640 99.640 99.640 unch      
Jun16 140328 99.500 99.500 99.500 99.500 unch      
Sep16 140328 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140328 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140328 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140328 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140328 99.81 99.81 99.81 99.81 unch      
Jun15 140328 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140328 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140328 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140328 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140328 144.79 144.82 144.69 144.77 unch 2,127 18,416 -48
Sep14 140328 144.20 144.20 144.20 144.20 unch 0 4 +0
Dec14 140328 143.63 143.63 143.63 143.63 unch      
Total Volume and Open Interest 2,127 18,420 -48
Euro-Bund(EUREX)
Jun14 140328 143.68 144.08 143.45 143.58 -0.26 617,349 1,033,603 -8,038
Sep14 140328 142.60 142.60 142.38 142.38 -0.26 0 18 +0
Dec14 140328 141.16 141.16 141.16 141.16 -0.26 0 2 +0
Total Volume and Open Interest 617,349 1,033,623 -8,038
Euro-Bobl(EUREX)
Jun14 140328 125.55 125.76 125.41 125.49 -0.14 387,229 942,155 +3,274
Sep14 140328 125.69 125.69 125.69 125.69 -0.14 0 6 +0
Dec14 140328 125.69 125.69 125.69 125.69 -0.14      
Total Volume and Open Interest 387,229 942,161 +3,274
3-Mth Euribor(EUREX)
Mar14 140317 99.695 99.695 99.695 99.695 unch 0 2,318 +0
Jun14 140328 99.715 99.715 99.715 99.715 -0.010 278 1,587 +250
Sep14 140328 99.730 99.730 99.725 99.725 -0.015 50 4,667 +0
Total Volume and Open Interest 1,106 30,163 +235
Long Gilt(LIFFE)
Jun14 140328 110~06 110~09 109~19 109~21 -0~15 121,929 368,894 +3,594
Sep14 140328 109~21 109~21 109~21 109~21 -0~15      
Total Volume and Open Interest 125,745 410,269 +3,594
3-Mth Short Sterling(LIFFE)
Jun14 140328 99.46 99.46 99.45 99.46 0.00 14,847 403,213 -2,648
Sep14 140328 99.39 99.40 99.38 99.39 -0.01 22,908 474,449 -690
Dec14 140328 99.24 99.25 99.23 99.24 -0.01 32,182 360,039 +2,363
Mar15 140328 99.04 99.06 99.02 99.03 -0.02 31,482 291,388 +10,252
Jun15 140328 98.83 98.84 98.78 98.80 -0.03 41,095 294,602 +5,663
Sep15 140328 98.59 98.61 98.54 98.56 -0.04 29,013 227,442 -6,412
Total Volume and Open Interest 336,400 3,161,331 +57,669
3-Mth Euribor(LIFFE)
Jun14 140328 99.725 99.740 99.710 99.715 -0.010 56,834 526,840 +5,940
Sep14 140328 99.735 99.750 99.720 99.725 -0.015 56,642 407,401 +10,754
Dec14 140328 99.730 99.745 99.705 99.710 -0.020 56,639 386,386 -12,010
Total Volume and Open Interest 487,928 3,546,926 -10,085
3-Mth Aus T-Bills(SFE)
Jun14 140328 97.35 97.36 97.35 97.36 unch 15,777 165,247 -3,393
Sep14 140328 97.32 97.33 97.31 97.33 +0.01 19,669 176,803 -2,542
Dec14 140328 97.24 97.25 97.23 97.25 +0.01 18,276 153,144 -742
Mar15 140328 97.10 97.12 97.09 97.12 +0.01 24,048 120,982 +417
Jun15 140328 96.94 96.96 96.92 96.96 +0.02 16,566 89,224 +9,601
Sep15 140328 96.75 96.78 96.75 96.78 +0.03 8,122 50,901 +3,624
Dec15 140328 96.60 96.61 96.58 96.61 +0.02 1,984 32,032 -505
Mar16 140328 96.44 96.46 96.43 96.46 +0.02 1,241 13,556 +547
Jun16 140328 96.31 96.31 96.31 96.31 +0.01 280 1,495 +202
Sep16 140328 96.15 96.17 96.15 96.17 +0.01 0 685 +0
Total Volume and Open Interest 105,963 804,242 +7,209
10-Year Aus T-Bonds(SFE)
Jun14 140328 95.91 95.94 95.89 95.93 +0.02 81,488 570,574 +5,525
Sep14 140328 95.93 95.93 95.93 95.93 +0.02      
Total Volume and Open Interest 81,488 570,574 +5,525
3-Year Aus T-Bonds(SFE)
Jun14 140328 96.94 96.97 96.93 96.97 +0.02 130,157 565,860 -93,471
Sep14 140328 96.97 96.97 96.97 96.97 +0.02      
Total Volume and Open Interest 130,157 565,860 -93,471
Gold(CMX)
Apr14 140328 1292.2 1299.4 1285.9 1293.8 -0.9 151,503 69,714 -21,449
Jun14 140328 1292.3 1299.4 1286.1 1294.3 -0.5 52,447 204,111 +18,501
Aug14 140328 1292.9 1298.6 1287.1 1294.6 -0.5 3,539 27,501 -160
Oct14 140328 1294.5 1298.8 1293.6 1295.0 -0.4 263 7,744 +69
Dec14 140328 1293.4 1299.5 1288.0 1295.5 -0.4 2,794 24,405 -623
Feb15 140328 1298.6 1300.1 1289.9 1296.2 -0.4 20 3,688 +8
Apr15 140328 1296.3 1297.0 1296.3 1297.0 -0.4 40 4,371 +38
Jun15 140328 1297.8 1297.9 1293.2 1297.9 -0.5 382 9,626 +273
Aug15 140328 1299.1 1299.1 1299.1 1299.1 -0.5 1,327 6,077 +933
Oct15 140328 1300.5 1300.5 1300.5 1300.5 -0.5 100 370 +75
Dec15 140328 1300.9 1302.3 1300.9 1302.3 -0.6 320 11,781 -23
Total Volume and Open Interest 216,703 396,106 -2,158
Silver(CMX)
May14 140328 1972.5 1992.0 1962.0 1979.0 +8.2 37,670 95,155 +291
Jul14 140328 1980.0 1991.5 1969.0 1982.6 +8.3 3,066 15,223 +782
Sep14 140328 1982.5 1992.5 1974.5 1985.4 +8.4 500 5,143 +166
Dec14 140328 1986.0 1997.5 1983.5 1989.2 +8.5 877 15,512 -177
Mar15 140328 1983.0 1993.0 1983.0 1992.3 +8.5 4 1,863 +1
May15 140328 1996.0 1996.0 1994.5 1994.5 +8.5 3 1,049 +0
Jul15 140328 1997.0 1997.0 1997.0 1997.0 +8.6 28 2,369 +0
Total Volume and Open Interest 42,544 148,710 +1,113
Platinum(NYMEX)
Apr14 140328 1401.4 1410.8 1399.2 1404.7 +7.5 20,738 12,416 -7,587
Jul14 140328 1399.4 1413.0 1399.4 1407.2 +8.8 14,984 55,239 +6,443
Oct14 140328 1411.5 1412.0 1405.3 1409.1 +8.4 42 954 +32
Jan15 140328 1410.8 1410.8 1410.8 1410.8 +8.4 0 57 +0
Total Volume and Open Interest 35,764 68,698 -1,112
Palladium(NYMEX)
Jun14 140328 102.09 120.64 102.09 118.34 +13.20 6,251 39,834 -139
Sep14 140328 113.14 119.04 113.14 119.04 +13.30 23 2,339 +7
Dec14 140328 119.89 119.89 119.89 119.89 +13.30 0 137 +0
Total Volume and Open Interest 6,283 42,323 -131
Copper(CMX)
May14 140328 299.40 304.80 299.05 304.15 +4.85 46,100 105,132 +4,437
Jul14 140328 298.85 304.15 298.85 303.75 +4.80 4,321 31,251 +1,166
Sep14 140328 299.50 304.40 299.45 304.10 +4.65 489 9,300 +51
Dec14 140328 301.15 304.95 301.15 304.55 +4.35 152 4,504 +52
Mar15 140328 305.00 305.20 304.65 305.05 +4.20 66 858 +44
Total Volume and Open Interest 52,325 159,609 +5,552
DJIA Index(CBOT)
Jun14 140328 16210 16330 16201 16240 +58 141 3,255 +7
Sep14 140328 16171 16171 16113 16171 +58 0 1 +0
Dec14 140328 16096 16096 16038 16096 +58      
Mar15 140328 16017 16017 15959 16017 +58      
Total Volume and Open Interest 141 3,256 +7
E-mini DJIA Index(CBOT)
Mar14 140321 16325 16499 16317 16499 +160 31,159 43,393 -5,312
Jun14 140328 16197 16341 16181 16240 +58 193,911 123,373 -4,088
Sep14 140328 16160 16243 16159 16171 +58 7 85 -1
Dec14 140328 16168 16168 16096 16096 +58 0 6 +0
Total Volume and Open Interest 193,918 123,464 -4,089
S & P 500(CME)
Jun14 140328 1843.20 1859.20 1841.80 1850.40 +9.80 10,897 120,127 -852
Sep14 140328 1848.00 1850.50 1838.50 1843.20 +9.70 14 2,205 -14
Dec14 140328 1835.90 1843.20 1835.90 1835.90 +9.70 309 307 +205
Mar15 140328 1829.30 1836.60 1829.30 1829.30 +9.70 2 2 +2
Total Volume and Open Interest 11,222 122,641 -659
S & P 500 E-Mini(Globex)
Jun14 140328 1843.50 1859.50 1841.50 1850.50 +10.00 1,898,746 2,805,754 +9,369
Sep14 140328 1836.50 1852.25 1834.50 1843.25 +9.75 2,294 4,654 +588
Total Volume and Open Interest 1,901,580 2,811,578 +10,447
NASDAQ 100(CME)
Jun14 140328 3555.00 3601.00 3552.00 3563.00 +8.70 580 9,234 +295
Sep14 140328 3555.80 3555.80 3547.30 3555.80 +8.50      
Dec14 140328 3549.50 3549.50 3541.00 3549.50 +8.50      
Total Volume and Open Interest 580 9,234 +295
NASDAQ 100 E-Mini(Globex)
Jun14 140328 3560.00 3601.30 3551.50 3563.00 +8.70 352,854 379,829 +1,225
Sep14 140328 3554.00 3589.30 3545.30 3555.80 +8.50 49 89 +1
Total Volume and Open Interest 352,903 379,936 +1,226
S & P Midcap 400(CME)
Jun14 140328 1354.90 1354.90 1346.80 1354.90 +8.10 0 328 +0
Sep14 140328 1352.90 1352.90 1344.80 1352.90 +8.10      
Dec14 140328 1349.80 1349.80 1341.70 1349.80 +8.10      
Total Volume and Open Interest 0 328 +0
Volatility Index(CBOE)
Mar14 140317 17.70 17.70 15.95 16.15 -1.55 98,675 87,339 -11,412
Apr14 140328 15.70 15.85 15.45 15.55 -0.20 74,390 140,366 +591
May14 140328 16.35 16.47 16.15 16.20 -0.20 41,264 74,750 +5,578
Jun14 140328 16.90 17.00 16.70 16.80 -0.15 14,866 39,577 +35
Total Volume and Open Interest 153,085 334,736 +9,123
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140328 14630 14895 14575 14840 +240 18,074 62,824 +272
Sep14 140328 14730 14905 14665 14905 +240 0 2 +0
Total Volume and Open Interest 18,074 62,826 +272
Nikkei 225(SGX)
Jun14 140328 14605 14725 14505 14675 +55 80,064 241,984 -2,723
Sep14 140328 14665 14665 14665 14665 +55 204 2,289 +78
Dec14 140328 14285 14600 14285 14590 +55 0 27,415 +0
Total Volume and Open Interest 84,384 295,022 +469
CAC 40(EURONEXT)
Apr14 140328 4385.5 4411.5 4384.5 4409.5 +30.5 113,886 264,322 +412
May14 140328 4326.0 4350.5 4326.0 4349.0 +30.0 65 159 +29
Jun14 140328 4298.0 4316.5 4295.5 4314.5 +29.5 520 26,817 +193
Total Volume and Open Interest 114,471 291,303 +634
Hang Seng Index(HKFE)
Mar14 140328 21818 22107 21796 22077 +242 92,821 51,633 -35,754
Apr14 140328 21796 22137 21780 22061 +258 50,361 76,652 +30,817
Total Volume and Open Interest 144,030 136,081 -4,964
DAX(EUREX)
Mar14 140321 9306.5 9358.0 9288.0 9343.0 +49.5 148,891 49,318 -32,316
Jun14 140328 9486.0 9611.5 9473.0 9603.0 +132.0 110,428 124,843 -277
Sep14 140328 9492.5 9618.0 9492.5 9612.0 +132.0 206 1,548 +45
Total Volume and Open Interest 110,656 126,395 -230
FT-SE 100(EURONEXT)
Jun14 140328 6536.50 6576.00 6527.50 6555.00 +24.50 112,552 575,360 -329
Sep14 140328 6506.50 6506.50 6506.50 6506.50 +24.50 23 385 +4
Dec14 140328 6480.00 6480.00 6480.00 6480.00 +24.50 0 135 +0
Total Volume and Open Interest 112,575 575,880 -325
SPI 200(SFE)
Jun14 140328 5346.0 5372.0 5318.0 5356.0 +11.0 30,630 217,224 -6,229
Sep14 140328 5313.0 5313.0 5313.0 5313.0 +11.0 2 1,720 -2
Dec14 140328 5311.0 5311.0 5311.0 5311.0 +11.0 109 1,998 +104
Total Volume and Open Interest 30,906 223,775 -6,091
FTSE MIB(ISE)
Jun14 140328 21000.00 21255.00 20970.00 21215.00 +348.00 25,318 65,253 +2,474
Sep14 140328 20960.00 21175.00 20945.00 21140.00 +343.00 73 108 +46
Dec14 140328 21021.00 21021.00 21021.00 21021.00 +343.00      
Total Volume and Open Interest 25,391 65,361 +2,520
KOSPI 200(KFE)
Jun14 140328 257.45 259.35 256.90 257.80 +0.25 156,949 110,812 -982
Sep14 140328 258.60 261.85 258.55 259.25 +0.15 150 1,065 +46
Dec14 140328 261.10 261.10 261.10 261.10 +0.30 0 428 +0
Total Volume and Open Interest 157,099 112,306 -936
GSCI(CME)
Apr14 140328 652.00 652.10 649.75 649.75 +0.25 57 9,009 -7
May14 140328 648.25 650.00 647.75 648.25 +0.25 1 26 +1
Jun14 140328 645.25 647.00 644.75 645.25 +0.25      
Total Volume and Open Interest 58 9,035 -6
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!!!