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 April 02, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140402 1483.25 1496.00 1456.00 1462.25 -22.25 114,538 264,172 +2,823
Jul14 140402 1456.25 1470.00 1434.25 1441.25 -16.00 67,753 139,933 +1,274
Aug14 140402 1380.25 1391.50 1358.50 1364.25 -16.00 5,114 12,527 +281
Sep14 140402 1265.50 1277.25 1248.75 1251.75 -13.75 1,525 8,311 +162
Nov14 140402 1206.00 1219.50 1193.25 1198.00 -9.25 45,951 169,154 +1,404
Jan15 140402 1212.00 1223.00 1199.25 1202.75 -9.25 2,073 17,637 +408
Mar15 140402 1215.50 1226.00 1202.75 1206.75 -8.75 779 6,962 +189
May15 140402 1223.75 1226.25 1203.25 1208.75 -8.25 363 4,321 +61
Jul15 140402 1223.00 1229.00 1207.00 1212.50 -7.75 414 4,533 +155
Aug15 140402 1204.00 1209.00 1198.25 1198.25 -10.75 9 19 +6
Sep15 140402 1167.75 1170.50 1167.75 1167.75 -2.75 4 5 +1
Nov15 140402 1150.25 1165.00 1150.25 1158.00 +3.00 405 8,126 +75
Jan16 140402 1157.50 1157.50 1153.75 1157.50 +3.75 0 25 +0
Mar16 140402 1152.50 1152.50 1149.50 1152.50 +3.00 0 5 +0
Total Volume and Open Interest 238,934 635,842 +6,841
Soybean Meal(CBOT)
May14 140402 482.60 486.00 473.10 476.50 -6.20 42,777 145,149 +321
Jul14 140402 469.20 473.40 460.80 464.10 -5.30 19,854 69,703 +2,361
Aug14 140402 441.30 443.00 433.00 435.70 -4.50 3,737 16,615 +888
Sep14 140402 411.10 411.40 405.10 407.30 -3.10 1,291 7,113 +224
Oct14 140402 384.50 386.20 379.00 381.30 -2.10 1,079 10,392 -137
Dec14 140402 380.10 383.50 375.80 377.60 -2.70 9,266 48,394 +474
Jan15 140402 379.90 383.00 376.00 377.40 -2.70 496 4,790 -37
Mar15 140402 381.50 382.60 376.10 378.10 -2.80 217 6,128 +45
May15 140402 381.30 383.00 376.80 378.60 -2.20 197 3,326 +71
Jul15 140402 379.90 381.90 377.80 379.70 -2.10 149 2,520 -19
Total Volume and Open Interest 79,112 315,530 +4,215
Soybean Oil(CBOT)
May14 140402 41.40 42.35 40.81 40.85 -0.55 50,750 134,092 -736
Jul14 140402 41.56 42.52 41.00 41.06 -0.50 23,829 81,031 +1,903
Aug14 140402 41.44 42.31 40.82 40.86 -0.47 3,928 11,941 +189
Sep14 140402 41.33 41.98 40.51 40.57 -0.45 1,816 9,353 +126
Oct14 140402 41.28 41.48 40.03 40.09 -0.45 1,629 9,179 -67
Dec14 140402 40.50 41.45 40.00 40.09 -0.41 11,092 54,583 +497
Jan15 140402 41.16 41.40 40.07 40.10 -0.41 419 4,702 +127
Mar15 140402 41.17 41.34 40.23 40.23 -0.38 187 3,360 +59
May15 140402 41.50 41.50 40.30 40.33 -0.39 122 1,902 +44
Jul15 140402 41.65 41.65 40.38 40.38 -0.42 15 804 +2
Total Volume and Open Interest 93,843 312,261 +2,189
Canola(WCE)
May14 140402 456.2 461.0 453.4 454.0 -2.2 7,196 69,333 -2,111
Jul14 140402 469.6 471.0 463.5 464.0 -2.1 3,879 62,432 +1,690
Nov14 140402 485.6 486.8 478.8 479.3 -2.4 2,174 72,576 +504
Jan15 140402 492.9 494.1 486.6 486.6 -2.4 250 15,325 +89
Mar15 140402 499.9 501.4 493.5 493.5 -2.5 85 3,387 +22
Total Volume and Open Interest 13,597 225,280 +205
Corn(CBOT)
May14 140402 506.75 507.50 490.50 495.75 -11.75 283,223 508,663 -17,838
Jul14 140402 511.50 512.50 495.75 501.00 -11.50 138,701 276,944 +7,805
Sep14 140402 507.25 508.75 493.50 498.50 -10.00 43,027 123,447 +2,451
Dec14 140402 504.00 506.50 492.50 497.00 -8.50 106,956 332,329 +7,850
Mar15 140402 511.00 513.00 500.00 504.25 -8.00 4,989 46,066 +1,576
May15 140402 515.25 518.00 505.50 509.50 -7.50 1,386 8,650 +67
Jul15 140402 516.50 520.00 509.50 512.50 -6.25 1,244 9,169 +314
Sep15 140402 501.75 504.00 498.50 498.50 -5.00 71 1,181 +4
Dec15 140402 492.75 494.75 485.50 488.75 -4.50 3,123 32,767 +305
Mar16 140402 498.50 499.00 491.50 494.00 -4.25 14 378 +3
Total Volume and Open Interest 582,795 1,341,949 +2,381
Wheat(CBOT)
May14 140402 687.00 688.00 665.00 669.25 -16.00 75,550 165,316 +1,899
Jul14 140402 690.00 692.75 670.50 675.00 -15.00 29,014 112,488 +2,834
Sep14 140402 697.75 700.25 679.00 683.25 -14.50 7,124 26,996 -872
Dec14 140402 709.25 711.50 691.25 695.50 -13.75 12,179 43,712 -40
Mar15 140402 719.25 719.25 700.00 705.00 -12.75 675 11,257 +33
May15 140402 710.25 720.75 706.75 709.50 -11.25 181 681 +31
Total Volume and Open Interest 125,334 365,838 +4,196
Wheat(KCBT)
May14 140402 756.00 756.75 734.50 738.75 -14.75 11,988 61,385 -744
Jul14 140402 758.00 759.00 738.00 742.25 -13.75 10,984 45,977 +1,059
Sep14 140402 762.50 762.50 742.75 747.50 -13.25 2,157 14,436 +250
Dec14 140402 772.00 772.00 752.75 758.00 -12.75 2,232 22,248 +521
Mar15 140402 766.00 773.50 756.75 761.25 -12.25 75 1,967 -20
May15 140402 755.75 767.00 755.75 757.25 -9.75 7 183 +2
Total Volume and Open Interest 27,453 147,357 +1,071
Wheat(MGE)
May14 140402 737.00 737.00 718.00 722.25 -13.00 2,549 22,932 -242
Jul14 140402 734.50 735.25 716.50 720.75 -13.25 1,959 20,771 +147
Sep14 140402 738.25 738.25 720.00 724.25 -12.25 746 12,105 +70
Dec14 140402 743.25 743.25 729.25 734.00 -12.25 681 11,200 +216
Mar15 140402 744.50 747.25 735.50 739.50 -11.50 199 3,641 +26
Total Volume and Open Interest 6,144 71,088 +213
Oats(CBOT)
May14 140402 414.00 418.00 407.25 408.50 -2.75 1,001 4,510 -610
Jul14 140402 368.75 370.00 362.00 364.00 -2.25 850 2,603 +544
Sep14 140402 359.00 360.00 353.00 355.00 +2.00 11 120 -3
Dec14 140402 348.75 349.50 345.00 349.50 +2.25 149 1,637 +63
Total Volume and Open Interest 2,013 8,923 -6
Rough Rice(CBOT)
May14 140402 15.68 15.69 15.62 15.65 -0.03 1,174 5,314 -347
Jul14 140402 15.68 15.69 15.56 15.60 -0.09 688 1,529 +393
Sep14 140402 14.32 14.34 14.25 14.27 -0.11 124 1,115 +62
Nov14 140402 14.34 14.40 14.31 14.31 -0.10 5 285 +5
Total Volume and Open Interest 1,991 8,244 +113
Live Cattle(CME)
Apr14 140402 145.000 145.250 144.325 144.600 -0.150 8,365 51,779 -1,920
Jun14 140402 136.750 137.100 136.350 136.785 +0.300 20,909 181,634 -981
Aug14 140402 134.000 134.700 133.825 134.485 +0.500 6,383 73,567 -102
Oct14 140402 138.630 138.985 138.350 138.850 +0.275 4,000 38,237 +1,042
Dec14 140402 140.000 140.300 139.735 140.285 +0.285 2,395 20,033 -93
Feb15 140402 140.750 141.150 140.630 141.050 +0.300 913 6,159 +169
Total Volume and Open Interest 43,175 374,880 -1,828
Feeder Cattle(CME)
Apr14 140402 176.400 177.450 176.350 177.235 +0.785 1,399 5,265 -499
May14 140402 177.035 178.350 176.800 177.985 +1.200 3,183 20,466 -511
Aug14 140402 178.500 179.950 178.485 179.580 +1.200 1,940 16,114 +60
Sep14 140402 178.450 179.950 178.450 179.785 +1.235 317 2,435 +21
Oct14 140402 178.500 179.800 178.380 179.700 +1.250 306 2,238 +13
Nov14 140402 177.880 179.250 177.685 178.935 +1.485 157 1,036 +53
Jan15 140402 174.580 175.550 174.580 175.300 +1.050 29 362 +7
Total Volume and Open Interest 7,339 47,928 -848
Lean Hogs(CME)
Apr14 140402 127.785 128.785 125.980 127.000 -0.800 10,538 27,755 +345
May14 140402 125.400 126.180 122.800 125.750 +0.250 368 3,905 +110
Jun14 140402 127.785 128.185 124.600 124.800 -2.800 16,847 101,503 +360
Jul14 140402 125.000 125.480 121.800 122.035 -2.765 3,163 25,864 +677
Aug14 140402 123.550 123.885 120.450 121.300 -2.150 3,819 42,250 +234
Oct14 140402 104.700 105.050 102.850 104.785 +0.500 3,878 34,172 +648
Dec14 140402 91.500 91.885 89.750 91.400 +0.250 3,092 27,958 +232
Feb15 140402 86.830 87.250 86.035 87.050 +0.415 421 9,723 +115
Total Volume and Open Interest 42,329 280,382 +2,702
Class III Milk(CME)
Mar14 140402 23.33 23.33 23.33 23.33 +0.06 12 4,839 +117
Apr14 140402 23.94 24.11 23.90 24.03 +0.09 311 5,097 +147
May14 140402 22.22 22.42 22.19 22.36 +0.10 203 4,524 +45
Jun14 140402 20.69 20.87 20.67 20.73 +0.03 125 3,922 +11
Jul14 140402 20.42 20.48 20.36 20.36 -0.06 142 2,644 +44
Total Volume and Open Interest 1,241 31,619 +437
Cocoa(ICE)
May14 140402 2936 2949 2905 2917 -26 20,713 89,325 -3,348
Jul14 140402 2952 2965 2922 2935 -24 9,318 56,198 +1,975
Sep14 140402 2965 2973 2932 2945 -23 3,739 23,751 +1,231
Dec14 140402 2964 2971 2935 2948 -21 1,364 26,197 +420
Mar15 140402 2957 2964 2931 2942 -19 614 15,181 +327
May15 140402 2951 2951 2934 2938 -19 121 3,429 +11
Jul15 140402 2948 2949 2932 2935 -21 176 1,572 +161
Total Volume and Open Interest 36,127 216,487 +845
Coffee "C"(ICE)
May14 140402 174.00 178.30 167.90 172.70 -2.55 15,265 74,750 -1,844
Jul14 140402 175.35 180.35 170.00 174.80 -2.55 7,305 40,780 +356
Sep14 140402 177.50 182.25 172.10 176.80 -2.55 3,964 19,821 -5
Dec14 140402 180.75 183.95 175.00 179.30 -2.75 2,318 17,530 +707
Mar15 140402 181.45 185.20 179.85 181.65 -2.85 359 9,044 +137
May15 140402 182.55 186.10 181.60 183.15 -2.85 155 3,422 +77
Total Volume and Open Interest 29,557 172,295 -537
Orange Juice(ICE)
May14 140402 151.80 154.00 151.05 153.70 +2.80 1,310 12,300 -284
Jul14 140402 150.70 153.25 150.50 152.95 +2.55 386 3,044 +430
Sep14 140402 150.70 153.00 150.70 152.90 +2.80 17 866 -12
Nov14 140402 152.85 153.20 152.85 152.95 +3.10 2 407 +1
Jan15 140402 153.45 153.45 153.45 153.45 +3.10 0 19 +0
Mar15 140402 153.50 153.50 153.50 153.50 +3.15      
Total Volume and Open Interest 1,715 16,636 +135
Sugar #11(ICE)
May14 140402 17.07 17.11 16.79 16.97 -0.21 45,999 311,444 -5,712
Jul14 140402 17.58 17.58 17.26 17.44 -0.17 25,335 192,560 +2,944
Oct14 140402 18.01 18.04 17.77 17.94 -0.16 11,334 121,954 +700
Mar15 140402 18.69 18.73 18.48 18.64 -0.13 3,807 81,393 -53
May15 140402 18.60 18.61 18.36 18.53 -0.13 1,123 21,911 +396
Jul15 140402 18.31 18.41 18.20 18.37 -0.08 543 18,760 +158
Oct15 140402 18.45 18.53 18.37 18.52 -0.05 157 15,800 +44
Mar16 140402 18.81 18.89 18.75 18.89 -0.01 121 9,390 +27
Total Volume and Open Interest 88,561 780,305 -1,412
London Cocoa(LCE)
May14 140402 1856 1862 1841 1845 -11 11,111 84,100 -1,255
Jul14 140402 1858 1862 1843 1846 -11 4,784 62,397 -1,646
Sep14 140402 1857 1862 1845 1848 -8 2,519 37,049 +700
Dec14 140402 1844 1849 1833 1837 -6 2,384 42,971 -256
Mar15 140402 1835 1839 1824 1829 -5 1,336 46,779 +482
May15 140402 1828 1828 1821 1821 -7 108 9,201 +1,189
Jul15 140402 1825 1828 1816 1816 -7 32 343 +40
Total Volume and Open Interest 22,349 283,523 -731
London Sugar(LCE)
May14 140402 456.20 457.60 450.60 453.50 -5.00 4,742 25,792 -452
Aug14 140402 470.60 471.50 466.00 468.80 -4.20 3,778 24,247 +539
Oct14 140402 477.50 478.50 473.40 476.30 -3.40 1,161 14,591 +313
Dec14 140402 485.30 486.30 481.10 484.40 -2.70 355 6,504 +290
Mar15 140402 493.60 494.70 490.10 493.60 -2.20 110 5,230 +27
Total Volume and Open Interest 10,181 79,931 +743
Cotton(ICE)
May14 140402 92.09 92.98 91.21 91.51 -0.56 11,572 94,251 -2,343
Jul14 140402 92.64 93.40 91.76 91.97 -0.53 6,547 45,759 +2,565
Oct14 140402 81.75 81.75 81.75 81.75 -0.22 16 74 +16
Dec14 140402 79.79 79.95 79.45 79.71 -0.16 1,582 39,950 +648
Mar15 140402 79.53 79.89 79.46 79.72 -0.15 36 2,917 +19
May15 140402 79.67 80.02 79.67 79.96 +0.03 0 190 +0
Total Volume and Open Interest 19,754 183,763 +906
Lumber(CME)
May14 140402 344.1 344.4 332.4 334.6 -6.4 760 3,718 -91
Jul14 140402 346.1 346.9 338.1 338.1 -10.0 540 1,330 +374
Sep14 140402 346.8 346.8 340.0 340.1 -9.9 3 139 +2
Nov14 140402 342.0 344.5 337.0 337.0 -7.3 0 66 +0
Total Volume and Open Interest 1,303 5,254 +285
Crude Oil(NYM)
May14 140402 99.64 99.83 98.86 99.62 -0.12 167,570 334,474 -5,407
Jun14 140402 98.92 99.07 98.15 98.90 -0.15 62,900 232,563 +4,249
Jul14 140402 97.95 98.14 97.30 98.04 -0.14 23,173 103,144 +2,941
Aug14 140402 97.01 97.23 96.40 97.14 -0.14 11,188 60,344 +1,365
Sep14 140402 96.17 96.33 95.51 96.24 -0.13 14,288 86,533 +647
Oct14 140402 94.98 95.37 94.61 95.34 -0.13 5,698 55,315 +101
Nov14 140402 94.38 94.53 93.88 94.53 -0.11 4,242 39,361 +250
Dec14 140402 93.59 93.87 93.05 93.77 -0.10 26,507 204,323 -149
Jan15 140402 92.53 92.93 92.35 92.93 -0.09 955 45,830 +77
Feb15 140402 91.61 92.14 91.38 92.14 -0.08 937 25,137 +104
Mar15 140402 91.00 91.47 90.79 91.47 -0.06 2,654 35,675 +429
Apr15 140402 90.60 90.89 90.21 90.86 -0.04 1,756 16,808 +146
May15 140402 90.35 90.35 90.35 90.35 -0.01 897 16,399 -152
Jun15 140402 89.68 89.90 89.25 89.87 +0.03 6,779 51,256 +1,266
Jul15 140402 89.29 89.29 89.29 89.29 +0.07 723 17,291 -243
Aug15 140402 88.77 88.77 88.77 88.77 +0.12 1,113 12,404 +195
Total Volume and Open Interest 340,482 1,642,062 +6,349
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140402 99.675 99.800 98.850 99.625 -0.125 5,066 2,713 -174
Jun14 140402 99.000 99.000 98.225 98.900 -0.150 276 649 -112
Jul14 140402 97.975 98.050 97.350 98.050 -0.125 41 568 +1
Aug14 140402 96.875 97.150 96.875 97.150 -0.125 4 400 +4
Sep14 140402 96.250 96.250 96.250 96.250 -0.125 0 18 +0
Oct14 140402 95.350 95.350 95.350 95.350 -0.125 0 330 +0
Nov14 140402 94.525 94.525 94.525 94.525 -0.125 2 146 -2
Dec14 140402 93.200 93.800 93.200 93.775 -0.100 4 153 +0
Jan15 140402 92.925 92.925 92.925 92.925 -0.100 0 1 +0
Total Volume and Open Interest 5,394 5,057 -284
Heating Oil(NYM)
May14 140402 288.51 289.45 284.92 286.66 -2.12 47,464 87,062 +744
Jun14 140402 287.80 288.61 284.34 286.12 -1.94 15,128 42,445 -455
Jul14 140402 287.14 288.63 284.20 285.89 -2.03 5,000 20,891 +329
Aug14 140402 287.68 287.91 284.20 285.83 -2.04 2,648 14,627 +250
Sep14 140402 286.59 286.60 284.27 285.86 -1.99 2,150 13,196 -366
Oct14 140402 286.00 286.42 284.28 285.86 -1.91 883 6,566 +28
Nov14 140402 285.87 286.20 284.50 285.87 -1.78 513 6,081 +7
Dec14 140402 287.85 287.86 284.27 285.86 -1.61 2,403 27,697 -78
Jan15 140402 284.82 286.00 284.26 285.67 -1.37 265 6,788 +100
Feb15 140402 284.58 285.30 283.41 284.91 -1.10 62 2,776 +39
Mar15 140402 283.00 283.95 282.10 283.56 -0.90 39 3,293 -9
Apr15 140402 280.80 283.54 280.00 281.99 -0.83 47 2,020 +7
May15 140402 280.00 282.55 279.30 280.85 -0.69 306 1,835 +97
Jun15 140402 279.00 280.24 278.35 279.76 -0.50 987 5,757 -148
Total Volume and Open Interest 78,254 249,528 -5,568
Gasoline(NYMEX)
May14 140402 286.02 287.55 282.52 286.68 -0.29 54,707 112,227 -743
Jun14 140402 284.39 285.42 281.01 284.51 -0.86 24,947 52,049 +908
Jul14 140402 282.24 282.67 278.57 281.62 -1.20 12,856 32,403 +210
Aug14 140402 279.43 280.14 275.63 278.39 -1.35 7,387 25,615 +419
Sep14 140402 275.81 276.08 272.12 274.60 -1.42 5,388 20,371 +762
Oct14 140402 261.16 261.16 257.42 259.79 -1.42 2,229 10,456 -25
Nov14 140402 256.28 256.28 254.10 256.15 -1.37 1,349 7,340 +194
Dec14 140402 254.89 254.89 251.49 253.69 -1.32 1,426 13,733 -170
Jan15 140402 251.02 252.51 251.02 252.51 -1.37 583 3,588 +225
Feb15 140402 252.46 252.46 252.46 252.46 -1.39 47 901 -17
Total Volume and Open Interest 111,063 281,902 -4,544
e-miNY RBOB Gasoline(NYM)
May14 140402 286.70 286.70 286.68 286.70 -0.30      
Jun14 140402 284.50 284.51 284.50 284.50 -0.90      
Jul14 140402 281.60 281.62 281.60 281.60 -1.20      
Aug14 140402 278.40 278.40 278.39 278.40 -1.30      
Total Volume and Open Interest      
Natural Gas(NYM)
May14 140402 4.262 4.390 4.221 4.364 +0.088 117,489 293,492 -7,154
Jun14 140402 4.292 4.417 4.255 4.396 +0.087 24,399 77,039 +1,847
Jul14 140402 4.327 4.454 4.293 4.435 +0.087 15,700 92,185 +1,504
Aug14 140402 4.331 4.450 4.300 4.435 +0.087 8,859 57,409 +930
Sep14 140402 4.300 4.426 4.280 4.412 +0.085 6,002 42,365 +211
Oct14 140402 4.324 4.445 4.300 4.426 +0.084 14,404 129,588 -1,126
Nov14 140402 4.351 4.483 4.351 4.474 +0.083 4,525 39,373 +1,642
Dec14 140402 4.485 4.598 4.460 4.591 +0.084 9,765 56,362 -6,198
Jan15 140402 4.565 4.680 4.552 4.675 +0.082 7,063 63,607 +968
Feb15 140402 4.522 4.636 4.522 4.633 +0.080 970 26,302 -2
Mar15 140402 4.430 4.533 4.420 4.533 +0.078 5,603 52,086 +265
Apr15 140402 3.999 4.075 3.993 4.071 +0.059 5,821 62,036 -842
May15 140402 3.971 4.036 3.971 4.036 +0.059 1,316 18,336 +706
Jun15 140402 4.016 4.055 4.016 4.055 +0.060 631 13,984 +298
Jul15 140402 4.074 4.081 4.072 4.081 +0.057 386 8,054 +68
Aug15 140402 4.066 4.072 4.058 4.072 +0.054 300 11,597 +167
Total Volume and Open Interest 228,562 1,134,666 -6,525
Brent Crude Oil(ICE)
May14 140402 105.32 105.85 103.95 104.79 -0.83 145,633 221,552 -6,340
Jun14 140402 105.26 105.76 103.96 104.77 -0.79 88,661 269,094 -216
Jul14 140402 105.15 105.56 103.84 104.62 -0.74 30,270 119,970 +3,188
Aug14 140402 104.84 105.18 103.57 104.34 -0.67 16,672 92,191 +2,851
Sep14 140402 104.34 104.66 103.11 103.88 -0.61 22,004 109,262 +3,693
Oct14 140402 104.09 104.14 102.67 103.45 -0.56 8,970 51,475 +472
Nov14 140402 103.45 103.70 102.29 103.06 -0.51 5,585 36,479 +610
Dec14 140402 103.02 103.34 101.92 102.68 -0.46 32,683 181,732 +3,474
Jan15 140402 102.75 102.87 101.61 102.35 -0.41 1,517 34,871 -167
Feb15 140402 102.06 102.06 102.06 102.06 -0.36 815 23,980 +88
Mar15 140402 101.79 101.79 101.79 101.79 -0.29 2,575 30,317 +388
Apr15 140402 101.55 101.55 101.55 101.55 -0.23 396 15,755 +63
May15 140402 101.27 101.27 101.27 101.27 -0.17 296 13,409 +84
Jun15 140402 100.96 101.20 100.18 100.94 -0.14 3,922 62,943 +24
Total Volume and Open Interest 370,385 1,518,512 +8,622
Gas Oil(ICE)
Apr14 140402 884.00 888.00 873.00 873.50 -19.50 44,482 62,038 -3,616
May14 140402 883.75 888.25 873.25 874.00 -19.75 80,306 99,096 -467
Jun14 140402 886.50 888.75 873.75 874.50 -19.75 51,018 96,602 +2,094
Jul14 140402 884.50 888.75 874.00 874.50 -19.75 9,572 31,181 +1,604
Aug14 140402 887.00 887.75 874.00 874.50 -19.25 4,862 31,479 -796
Sep14 140402 884.00 887.50 874.00 874.50 -18.50 5,125 31,602 +1,396
Oct14 140402 885.50 885.50 873.75 873.75 -18.00 1,547 20,627 +49
Nov14 140402 882.75 884.75 872.75 873.00 -17.25 2,254 20,410 +107
Dec14 140402 882.25 883.25 870.75 871.25 -17.00 8,874 67,334 +537
Jan15 140402 878.00 878.00 868.75 868.75 -16.50 165 11,522 +56
Total Volume and Open Interest 208,205 471,891 +964
Ethanol(CBOT)
Apr14 140402 3.450 3.560 3.110 3.200 -0.317 99 136 -31
May14 140402 2.765 2.765 2.488 2.499 -0.289 356 1,494 +53
Jun14 140402 2.345 2.384 2.263 2.271 -0.189 161 967 +52
Jul14 140402 2.280 2.280 2.108 2.109 -0.149 119 788 +29
Aug14 140402 2.119 2.147 2.035 2.035 -0.134 95 739 +32
Sep14 140402 2.025 2.050 1.975 1.975 -0.116 39 491 +10
Oct14 140402 1.966 1.966 1.915 1.915 -0.103 54 470 +15
Nov14 140402 1.910 1.910 1.870 1.870 -0.095 33 195 +13
Total Volume and Open Interest 998 5,726 +170
WTI Crude Oil(ICE)
May14 140402 99.63 99.82 98.85 99.62 -0.12 20,716 68,157 -635
Jun14 140402 98.86 99.06 98.16 98.90 -0.15 16,565 98,355 -472
Jul14 140402 98.06 98.12 97.35 98.04 -0.14 7,230 25,791 +1,449
Aug14 140402 97.13 97.17 96.44 97.14 -0.14 1,857 15,452 -76
Sep14 140402 96.28 96.28 95.60 96.24 -0.13 2,774 28,147 -487
Oct14 140402 95.20 95.37 94.74 95.34 -0.13 670 11,252 +1
Nov14 140402 94.55 94.55 94.02 94.53 -0.11 477 11,885 +11
Dec14 140402 93.78 93.80 93.07 93.77 -0.10 4,912 96,969 -95
Jan15 140402 92.93 92.93 92.93 92.93 -0.09 80 8,531 +25
Feb15 140402 92.14 92.14 92.14 92.14 -0.08 108 2,961 +3
Mar15 140402 91.47 91.47 91.47 91.47 -0.06 112 11,724 +5
Apr15 140402 90.86 90.86 90.86 90.86 -0.04 43 607 -4
May15 140402 90.35 90.35 90.35 90.35 -0.01 44 1,061 +0
Jun15 140402 89.43 89.87 89.38 89.87 +0.03 208 25,748 -115
Jul15 140402 89.29 89.29 89.29 89.29 +0.07 38 1,197 +18
Aug15 140402 88.77 88.77 88.77 88.77 +0.12 16 929 +3
Total Volume and Open Interest 58,080 541,199 -543
US Dollar Index(ICE)
Jun14 140402 80.245 80.435 80.150 80.372 +0.122 21,111 51,747 +1,001
Sep14 140402 80.360 80.560 80.350 80.540 +0.130 10 659 +4
Dec14 140402 80.710 80.710 80.665 80.665 +0.105 10 136 +8
Total Volume and Open Interest 21,133 52,555 +1,015
Australian Dollar(CME)
Jun14 140402 91.94 92.16 91.75 91.99 +0.02 71,009 92,458 -1,541
Sep14 140402 91.38 91.59 91.28 91.42 +0.02 79 240 +9
Dec14 140402 90.84 90.84 90.83 90.84 +0.01 0 8 +0
Total Volume and Open Interest 71,088 92,708 -1,532
British Pound(CME)
Jun14 140402 166.22 166.56 166.12 166.16 -0.04 86,889 211,093 +1,923
Sep14 140402 166.15 166.40 166.04 166.04 -0.04 64 407 +3
Dec14 140402 165.90 165.94 165.90 165.90 -0.04 0 69 +0
Total Volume and Open Interest 86,953 211,569 +1,926
Canadian Dollar(CME)
Jun14 140402 90.52 90.71 90.35 90.53 +0.07 60,257 112,463 -1,811
Sep14 140402 90.22 90.50 90.18 90.34 +0.07 333 4,012 -45
Dec14 140402 90.06 90.15 90.03 90.15 +0.07 71 1,948 +17
Mar15 140402 89.97 89.97 89.89 89.95 +0.06 3 419 +3
Total Volume and Open Interest 60,664 119,041 -1,836
Japanese Yen(CME)
Jun14 140402 96.48 96.57 96.24 96.40 -0.06 132,759 180,690 +10,404
Sep14 140402 96.35 96.54 96.35 96.45 -0.06 148 390 +69
Dec14 140402 96.52 96.58 96.52 96.52 -0.06 0 76 +0
Total Volume and Open Interest 132,907 181,208 +10,473
Swiss Franc(CME)
Jun14 140402 113.25 113.45 112.73 112.84 -0.41 34,574 47,267 +288
Sep14 140402 113.47 113.47 112.83 112.93 -0.42 60 150 -16
Dec14 140402 113.04 113.46 113.04 113.04 -0.42 0 142 +0
Total Volume and Open Interest 34,634 47,562 +272
EuroFX(CME)
Jun14 140402 137.93 138.18 137.51 137.62 -0.28 209,837 252,598 -843
Sep14 140402 137.94 138.12 137.55 137.61 -0.28 298 7,147 +4
Dec14 140402 138.01 138.01 137.53 137.61 -0.28 75 309 -31
Total Volume and Open Interest 210,212 260,294 -870
Mexican Peso(CME)
Apr14 140402 762.50 766.25 762.50 762.50 -3.75 0 153 +0
May14 140402 760.50 764.25 760.50 760.50 -3.75      
Total Volume and Open Interest 43,331 138,263 +2,152
Brazilian Real(CME)
May14 140402 438.30 438.75 436.15 437.25 -1.00 203 347 -61
Jun14 140402 433.40 437.70 432.90 433.75 -1.00 1,300 14,813 -1,109
Jul14 140402 430.40 431.35 430.40 430.40 -0.95      
Aug14 140402 426.85 427.70 426.85 426.85 -0.85      
Total Volume and Open Interest 1,503 21,673 -5,891
30-Year T-Bonds(CBOT)
Jun14 140402 132~200 132~200 131~260 131~310 -0~210 355,951 725,457 +3,615
Sep14 140402 131~000 131~240 131~000 131~030 -0~210 4 58 +0
Dec14 140402 131~030 131~240 131~030 131~030 -0~210      
Total Volume and Open Interest 355,955 725,515 +3,615
10-Year T-Notes(CBOT)
Jun14 140402 123~130 123~135 122~270 122~295 -0~140 1,290,581 2,535,287 +37,477
Sep14 140402 122~115 122~140 122~000 122~000 -0~140 419 419 +413
Dec14 140402 121~315 122~135 121~315 121~315 -0~140      
Total Volume and Open Interest 1,291,000 2,535,706 +37,890
5-Year T-Notes(CBOT)
Jun14 140402 118~296 118~300 118~190 118~200 -0~086 820,123 2,000,763 +35,420
Sep14 140402 117~246 118~014 117~246 117~246 -0~086 0 16 +0
Dec14 140402 117~246 118~014 117~246 117~246 -0~086      
Total Volume and Open Interest 820,123 2,000,779 +32,475
2 Year T-Notes(CBOT)
Jun14 140402 109~244 109~246 109~226 109~232 -0~014 244,614 1,006,764 +1,501
Sep14 140402 109~126 109~166 109~126 109~126 -0~040      
Dec14 140402 109~126 109~166 109~126 109~126 -0~040      
Total Volume and Open Interest 244,614 1,006,764 -6,962
Eurodollars(CME)
Jun14 140402 99.760 99.765 99.760 99.760 unch 90,748 738,090 -7,292
Sep14 140402 99.735 99.740 99.735 99.735 unch 126,989 704,637 -9,404
Dec14 140402 99.680 99.685 99.675 99.680 unch 165,979 809,249 +5,027
Mar15 140402 99.560 99.560 99.545 99.550 -0.010 259,466 945,765 -8,446
Jun15 140402 99.360 99.360 99.330 99.335 -0.025 278,315 982,761 -4,161
Sep15 140402 99.120 99.120 99.070 99.080 -0.040 246,257 953,039 -11,573
Dec15 140402 98.845 98.845 98.785 98.795 -0.050 346,578 1,217,633 +9,341
Mar16 140402 98.550 98.550 98.480 98.495 -0.055 239,433 883,831 -15,763
Jun16 140402 98.245 98.250 98.170 98.185 -0.065 249,656 773,249 +12,459
Sep16 140402 97.955 97.960 97.875 97.885 -0.070 214,748 450,929 +11,468
Dec16 140402 97.680 97.690 97.595 97.610 -0.070 254,144 571,801 +20,763
Mar17 140402 97.450 97.455 97.360 97.375 -0.070 146,940 384,659 +4,938
Jun17 140402 97.235 97.240 97.145 97.155 -0.070 74,945 242,658 -1,440
Sep17 140402 97.040 97.050 96.950 96.960 -0.075 72,921 170,470 +8,926
Dec17 140402 96.860 96.865 96.765 96.770 -0.080 59,481 197,722 +989
Mar18 140402 96.695 96.700 96.605 96.610 -0.080 44,663 129,357 +5,389
Jun18 140402 96.540 96.540 96.445 96.455 -0.075 29,716 120,749 -26
Sep18 140402 96.400 96.400 96.310 96.320 -0.070 16,996 44,879 -884
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140402 143~13 143~14 142~10 142~15 -0~31 94,283 482,525 +3,923
Sep14 140402 141~06 142~05 141~06 141~06 -0~31      
Dec14 140402 141~06 142~05 141~06 141~06 -0~31      
Total Volume and Open Interest 94,283 482,525 +3,923
30 Day Federal Funds(CBOT)
Apr14 140402 99.925 99.925 99.920 99.920 unch 2,392 25,849 +782
May14 140402 99.920 99.920 99.915 99.915 unch 1,160 20,078 -267
Jun14 140402 99.915 99.915 99.915 99.915 unch 1,816 25,548 +73
Jul14 140402 99.915 99.915 99.910 99.910 unch 316 21,886 -38
Aug14 140402 99.905 99.905 99.900 99.900 unch 417 16,661 -66
Sep14 140402 99.895 99.895 99.895 99.895 unch 695 13,776 -96
Total Volume and Open Interest 20,726 290,022 -49,664
3-Mth Euro-Yen(CME)
Jun14 140402 99.805 99.805 99.805 99.805 unch      
Sep14 140402 99.810 99.810 99.810 99.810 unch      
Dec14 140402 99.805 99.805 99.805 99.805 unch      
Mar15 140402 99.805 99.805 99.805 99.805 unch      
Jun15 140402 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140402 99.795 99.795 99.795 99.795 unch      
Dec15 140402 99.780 99.780 99.780 99.780 unch      
Mar16 140402 99.640 99.640 99.640 99.640 unch      
Jun16 140402 99.500 99.500 99.500 99.500 unch      
Sep16 140402 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140402 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140402 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140402 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140402 99.81 99.81 99.81 99.81 unch      
Jun15 140402 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140402 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140402 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140402 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140402 144.86 144.88 144.69 144.75 +0.12 1,348 18,479 +189
Sep14 140402 144.18 144.18 144.18 144.18 +0.12 0 4 +0
Dec14 140402 143.61 143.61 143.61 143.61 +0.12      
Total Volume and Open Interest 1,348 18,483 +189
Euro-Bund(EUREX)
Jun14 140402 143.23 143.24 142.72 142.78 -0.43 768,860 1,041,837 -8,108
Sep14 140402 141.56 141.56 141.56 141.56 -0.45 1 200 +1
Dec14 140402 140.18 140.18 140.18 140.18 -0.43 0 2 +0
Total Volume and Open Interest 768,861 1,042,039 -8,107
Euro-Bobl(EUREX)
Jun14 140402 125.28 125.28 125.02 125.05 -0.20 468,806 941,606 -1,811
Sep14 140402 125.25 125.25 125.25 125.25 -0.20 0 6 +0
Dec14 140402 125.25 125.25 125.25 125.25 -0.20      
Total Volume and Open Interest 468,806 941,612 -1,811
3-Mth Euribor(EUREX)
Jun14 140402 99.700 99.705 99.700 99.705 +0.005 5 1,589 +2
Sep14 140402 99.710 99.710 99.710 99.710 unch 9 4,719 +9
Dec14 140402 99.695 99.695 99.690 99.690 -0.005 0 2,527 +0
Total Volume and Open Interest 18 30,558 +11
Long Gilt(LIFFE)
Jun14 140402 109~13 109~13 109~04 109~05 -0~09 163,110 369,322 -6,086
Sep14 140402 108~11 108~11 108~11 108~11 -0~09      
Total Volume and Open Interest 163,110 369,322 -6,086
3-Mth Short Sterling(LIFFE)
Jun14 140402 99.46 99.47 99.46 99.46 +0.00 27,595 396,804 -2,442
Sep14 140402 99.40 99.40 99.38 99.39 +0.00 36,210 474,479 -1,555
Dec14 140402 99.24 99.25 99.23 99.24 unch 59,808 359,951 -1,864
Mar15 140402 99.05 99.06 99.03 99.04 -0.01 54,111 293,407 -6,868
Jun15 140402 98.82 98.83 98.80 98.82 -0.01 49,075 299,765 -4,263
Sep15 140402 98.59 98.59 98.56 98.57 -0.01 42,810 242,102 +3,111
Total Volume and Open Interest 443,618 3,233,668 -4,018
3-Mth Euribor(LIFFE)
Jun14 140402 99.700 99.710 99.695 99.705 +0.005 89,596 560,679 +6,395
Sep14 140402 99.705 99.715 99.695 99.710 unch 65,565 418,271 +10,863
Dec14 140402 99.695 99.700 99.685 99.690 -0.005 68,470 378,375 -6,270
Total Volume and Open Interest 669,206 3,634,689 +42,970
3-Mth Aus T-Bills(SFE)
Jun14 140402 97.36 97.36 97.35 97.36 unch 8,697 164,563 +3,650
Sep14 140402 97.32 97.33 97.31 97.33 unch 9,842 180,363 -113
Dec14 140402 97.23 97.24 97.22 97.24 unch 17,568 158,288 +3,376
Mar15 140402 97.10 97.11 97.08 97.11 unch 7,162 121,460 +451
Jun15 140402 96.94 96.95 96.91 96.95 unch 3,781 89,716 -899
Sep15 140402 96.76 96.77 96.73 96.76 unch 2,657 54,257 +571
Dec15 140402 96.59 96.60 96.55 96.59 unch 2,348 32,358 +726
Mar16 140402 96.44 96.44 96.40 96.43 -0.01 2,289 14,749 +889
Jun16 140402 96.25 96.28 96.25 96.28 unch 45 1,516 +25
Sep16 140402 96.12 96.13 96.12 96.13 unch 0 685 +0
Total Volume and Open Interest 54,439 818,257 +8,725
10-Year Aus T-Bonds(SFE)
Jun14 140402 95.86 95.87 95.80 95.82 -0.04 63,568 576,460 +8,978
Sep14 140402 95.82 95.82 95.82 95.82 -0.04      
Total Volume and Open Interest 63,568 576,460 +8,978
3-Year Aus T-Bonds(SFE)
Jun14 140402 96.92 96.93 96.87 96.90 -0.02 114,118 572,041 -6,772
Sep14 140402 96.90 96.90 96.90 96.90 -0.02      
Total Volume and Open Interest 114,118 572,041 -6,772
Gold(CMX)
Apr14 140402 1280.2 1294.1 1280.2 1290.5 +10.9 4,121 3,373 -3,113
Jun14 140402 1279.6 1294.9 1278.9 1290.8 +10.8 133,250 238,880 +4,801
Aug14 140402 1280.0 1295.0 1280.0 1291.1 +10.9 1,722 28,788 -329
Oct14 140402 1284.4 1295.0 1284.4 1291.4 +10.8 64 7,798 +11
Dec14 140402 1282.1 1295.0 1282.1 1291.9 +10.8 627 24,291 +25
Feb15 140402 1283.2 1292.5 1283.2 1292.5 +10.8 11 3,719 +0
Apr15 140402 1285.6 1296.1 1285.6 1293.3 +10.8 15 4,487 -9
Jun15 140402 1286.7 1294.3 1286.7 1294.3 +10.9 295 9,652 -91
Aug15 140402 1295.5 1295.5 1295.5 1295.5 +10.9 6 6,173 -5
Oct15 140402 1300.0 1300.0 1296.9 1296.9 +11.0 0 367 +0
Dec15 140402 1291.3 1302.0 1291.3 1298.7 +11.0 146 11,683 +11
Feb16 140402 1301.1 1301.1 1301.1 1301.1 +11.0      
Total Volume and Open Interest 142,930 367,561 +2,230
Silver(CMX)
May14 140402 1975.0 2014.5 1973.0 2005.0 +36.2 32,429 94,391 +422
Jul14 140402 1983.0 2017.0 1980.0 2008.7 +36.2 1,365 15,941 +349
Sep14 140402 1990.0 2014.5 1990.0 2011.6 +36.2 243 5,871 -16
Dec14 140402 1990.5 2018.0 1990.5 2015.6 +36.2 416 16,106 +25
Mar15 140402 1993.0 2018.8 1993.0 2018.8 +36.2 79 1,870 -21
May15 140402 1997.0 2020.9 1997.0 2020.9 +36.2 100 1,089 +35
Jul15 140402 2023.3 2023.3 2023.3 2023.3 +36.2 60 2,458 +45
Total Volume and Open Interest 34,900 150,438 +784
Platinum(NYMEX)
Apr14 140402 1428.0 1437.1 1427.1 1437.1 +9.1 494 704 -221
Jul14 140402 1427.9 1439.0 1425.5 1438.7 +9.1 12,719 64,987 -286
Oct14 140402 1429.2 1440.3 1429.2 1440.3 +9.2 47 1,064 +27
Jan15 140402 1442.0 1442.0 1442.0 1442.0 +9.2 0 57 +0
Total Volume and Open Interest 13,318 66,845 -480
Palladium(NYMEX)
Jun14 140402 125.69 135.64 122.09 132.44 +5.85 3,416 38,542 -66
Sep14 140402 128.99 133.29 128.99 133.29 +5.90 17 2,360 +6
Dec14 140402 133.24 134.14 133.24 134.14 +5.90 0 149 +0
Total Volume and Open Interest 3,433 41,051 -61
Copper(CMX)
May14 140402 303.70 307.40 303.45 304.55 +1.10 41,031 96,963 -639
Jul14 140402 303.25 306.90 303.10 304.20 +1.10 6,801 35,601 +1,032
Sep14 140402 303.60 307.10 303.60 304.60 +1.15 1,818 10,208 +409
Dec14 140402 307.00 307.50 304.00 305.10 +1.05 619 4,694 +0
Mar15 140402 306.75 307.50 305.20 305.55 +0.90 28 916 +5
Total Volume and Open Interest 52,403 155,120 -541
DJIA Index(CBOT)
Jun14 140402 16458 16500 16435 16487 +38 522 3,563 +330
Sep14 140402 16418 16418 16380 16418 +38 0 1 +0
Dec14 140402 16343 16343 16305 16343 +38      
Mar15 140402 16264 16264 16226 16264 +38      
Total Volume and Open Interest 522 3,564 +330
E-mini DJIA Index(CBOT)
Jun14 140402 16452 16510 16431 16487 +38 136,908 128,232 +3,913
Sep14 140402 16359 16470 16359 16418 +38 2 87 +2
Dec14 140402 16343 16343 16343 16343 +38 0 7 +0
Mar15 140402 16264 16264 16264 16264 +38      
Total Volume and Open Interest 136,910 128,326 +3,915
S & P 500(CME)
Jun14 140402 1878.00 1886.00 1876.30 1882.90 +5.10 6,174 119,054 -1,464
Sep14 140402 1875.70 1878.50 1868.70 1875.70 +5.00 1 2,442 -1
Dec14 140402 1868.30 1872.20 1861.20 1868.30 +5.10 0 132 +0
Mar15 140402 1861.70 1865.60 1854.60 1861.70 +5.10 0 2 +0
Total Volume and Open Interest 6,175 121,630 -1,465
S & P 500 E-Mini(Globex)
Jun14 140402 1877.75 1886.25 1876.25 1883.00 +5.25 1,572,419 2,792,893 +1,925
Sep14 140402 1870.75 1878.75 1869.00 1875.75 +5.00 4,202 5,587 +1,188
Total Volume and Open Interest 1,576,689 2,799,690 +3,130
NASDAQ 100(CME)
Jun14 140402 3650.30 3668.00 3643.50 3658.30 +8.00 485 9,456 +117
Sep14 140402 3650.80 3650.80 3642.80 3650.80 +8.00      
Dec14 140402 3644.50 3644.50 3636.50 3644.50 +8.00      
Total Volume and Open Interest 485 9,456 +117
NASDAQ 100 E-Mini(Globex)
Jun14 140402 3650.50 3668.50 3642.50 3658.30 +8.00 297,696 368,819 -9,410
Sep14 140402 3646.30 3660.00 3635.80 3650.80 +8.00 3 104 +0
Total Volume and Open Interest 297,699 368,960 -9,410
S & P Midcap 400(CME)
Jun14 140402 1391.70 1391.70 1388.10 1391.70 +3.60 2 418 -2
Sep14 140402 1389.70 1389.70 1386.10 1389.70 +3.60      
Dec14 140402 1386.60 1386.60 1383.00 1386.60 +3.60      
Total Volume and Open Interest 2 418 -2
Volatility Index(CBOE)
Apr14 140402 14.50 14.75 14.40 14.60 +0.10 51,645 126,876 -7,127
May14 140402 15.45 15.65 15.35 15.55 +0.10 32,529 81,286 +2,450
Jun14 140402 16.03 16.20 15.97 16.15 +0.10 15,065 39,915 -799
Jul14 140402 16.60 16.75 16.50 16.75 +0.15 8,365 34,723 +1,450
Total Volume and Open Interest 118,141 331,326 -3,038
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140402 14950 15140 14935 15135 +195 10,990 62,018 +564
Sep14 140402 15125 15185 15005 15185 +180 0 2 +0
Total Volume and Open Interest 10,990 62,020 +564
Nikkei 225(SGX)
Jun14 140402 14755 15085 14740 14970 +205 85,753 243,002 +2,396
Sep14 140402 14965 14965 14965 14965 +210 27 2,290 +2
Dec14 140402 14955 14955 14890 14890 +210 0 27,416 +0
Total Volume and Open Interest 86,437 297,493 +2,412
CAC 40(EURONEXT)
Apr14 140402 4438.5 4439.5 4419.0 4428.5 +5.0 95,259 264,251 -937
May14 140402 4365.0 4376.5 4359.5 4369.0 +6.0 142 332 +108
Jun14 140402 4338.0 4342.0 4328.0 4334.5 +6.0 836 27,355 +213
Total Volume and Open Interest 96,240 291,943 -616
Hang Seng Index(HKFE)
Apr14 140402 22426 22570 22397 22514 +101 44,877 94,140 +149
May14 140402 22240 22374 22217 22332 +102 837 476 +476
Jun14 140402 22046 22185 22035 22147 +105 1,947 7,472 +269
Total Volume and Open Interest 48,222 104,527 -11,705
DAX(EUREX)
Jun14 140402 9656.0 9666.5 9626.5 9651.5 +41.5 89,109 126,017 -3,252
Sep14 140402 9667.5 9674.5 9644.0 9660.5 +41.5 132 1,629 +32
Dec14 140402 9670.0 9670.0 9670.0 9670.0 +41.5 5 48 +2
Total Volume and Open Interest 89,246 127,694 -3,218
FT-SE 100(EURONEXT)
Jun14 140402 6598.00 6621.50 6583.50 6607.50 +20.50 117,660 569,586 -3,244
Sep14 140402 6559.00 6559.00 6559.00 6559.00 +20.50 25 385 +0
Dec14 140402 6532.50 6532.50 6532.50 6532.50 +20.50 0 135 +0
Total Volume and Open Interest 117,685 570,106 -3,244
SPI 200(SFE)
Jun14 140402 5385.0 5415.0 5380.0 5399.0 +16.0 31,423 223,880 +6,944
Sep14 140402 5356.0 5356.0 5356.0 5356.0 +16.0 8 1,779 +7
Dec14 140402 5354.0 5354.0 5354.0 5354.0 +16.0 5 2,009 +0
Total Volume and Open Interest 31,804 230,670 +7,223
FTSE MIB(ISE)
Jun14 140402 21725.00 21775.00 21375.00 21403.00 -237.00 22,604 67,052 -548
Sep14 140402 21670.00 21695.00 21320.00 21336.00 -234.00 19 135 +8
Dec14 140402 21217.00 21217.00 21217.00 21217.00 -234.00      
Total Volume and Open Interest 22,623 67,187 -540
KOSPI 200(KFE)
Jun14 140402 260.05 261.00 259.95 260.40 +0.55 145,360 105,510 -1,113
Sep14 140402 261.75 262.20 261.65 262.00 +0.95 40 1,296 +9
Dec14 140402 263.70 263.70 263.70 263.70 +0.55 1 429 +0
Total Volume and Open Interest 145,401 107,266 -1,104
GSCI(CME)
Apr14 140402 636.00 638.00 635.00 636.00 -4.50 489 9,143 +352
May14 140402 635.00 637.00 634.00 635.00 -4.00 24 65 +24
Jun14 140402 632.00 636.60 631.00 632.00 -4.50      
Total Volume and Open Interest 513 9,208 +376
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!!!