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 April 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140403 1462.25 1480.75 1458.25 1475.25 +13.00 99,416 257,915 -6,257
Jul14 140403 1440.00 1457.00 1437.25 1454.25 +13.00 66,838 146,324 +6,391
Aug14 140403 1364.00 1377.50 1362.00 1373.25 +9.00 5,550 11,856 -671
Sep14 140403 1251.00 1261.50 1247.50 1255.25 +3.50 1,465 8,283 -28
Nov14 140403 1196.75 1206.75 1194.00 1203.50 +5.50 40,759 172,237 +3,083
Jan15 140403 1200.75 1211.50 1200.00 1208.25 +5.50 1,785 17,582 -55
Mar15 140403 1205.75 1215.00 1204.00 1212.00 +5.25 1,011 6,853 -109
May15 140403 1208.00 1215.75 1208.00 1215.00 +6.25 338 4,318 -3
Jul15 140403 1211.50 1221.75 1211.50 1219.75 +7.25 383 4,589 +56
Aug15 140403 1198.00 1198.25 1197.00 1197.75 -0.50 2 19 +0
Sep15 140403 1167.75 1167.75 1167.75 1167.75 unch 5 7 +2
Nov15 140403 1165.00 1165.00 1151.00 1158.00 unch 330 8,119 -7
Jan16 140403 1158.00 1158.00 1157.50 1158.00 +0.50 3 26 +1
Mar16 140403 1153.00 1153.00 1152.50 1153.00 +0.50 0 5 +0
Total Volume and Open Interest 217,903 638,253 +2,411
Soybean Meal(CBOT)
May14 140403 476.50 484.10 473.50 480.10 +3.60 39,362 141,555 -3,594
Jul14 140403 464.00 470.60 461.40 467.30 +3.20 23,308 73,678 +3,975
Aug14 140403 435.70 440.10 432.60 437.10 +1.40 4,556 16,910 +295
Sep14 140403 406.50 409.10 403.00 407.50 +0.20 1,140 6,987 -126
Oct14 140403 381.70 382.70 375.10 379.80 -1.50 1,806 10,648 +256
Dec14 140403 377.30 379.60 372.10 376.90 -0.70 9,882 49,792 +1,398
Jan15 140403 377.80 378.70 372.70 376.70 -0.70 550 4,912 +122
Mar15 140403 378.00 379.30 374.00 377.70 -0.40 367 6,134 +6
May15 140403 379.60 379.60 374.60 378.50 -0.10 134 3,368 +42
Jul15 140403 378.50 379.70 375.50 379.60 -0.10 65 2,523 +3
Total Volume and Open Interest 81,170 317,907 +2,377
Soybean Oil(CBOT)
May14 140403 40.83 41.72 40.82 41.67 +0.82 61,396 133,251 -841
Jul14 140403 41.06 41.92 41.04 41.88 +0.82 38,240 84,996 +3,965
Aug14 140403 40.97 41.70 40.97 41.60 +0.74 4,663 11,835 -106
Sep14 140403 40.77 41.41 40.57 41.24 +0.67 2,234 9,440 +87
Oct14 140403 40.33 40.93 40.09 40.77 +0.68 3,051 9,768 +589
Dec14 140403 40.08 41.10 40.08 40.78 +0.69 15,999 56,090 +1,507
Jan15 140403 40.47 41.06 40.10 40.80 +0.70 924 4,817 +115
Mar15 140403 40.80 41.26 40.23 40.96 +0.73 261 3,347 -13
May15 140403 41.21 41.55 40.33 41.10 +0.77 50 1,912 +10
Jul15 140403 40.81 41.73 40.38 41.16 +0.78 103 832 +28
Total Volume and Open Interest 126,921 317,602 +5,341
Canola(WCE)
May14 140403 453.0 460.5 453.0 459.0 +5.0 12,535 64,362 -4,971
Jul14 140403 462.8 470.6 462.8 469.0 +5.0 10,709 64,749 +2,317
Nov14 140403 478.1 486.0 478.1 484.2 +4.9 5,006 72,776 +200
Jan15 140403 485.2 492.3 485.2 491.5 +4.9 583 15,278 -47
Mar15 140403 492.0 498.4 492.0 498.4 +4.9 376 3,683 +296
Total Volume and Open Interest 29,251 223,092 -2,188
Corn(CBOT)
May14 140403 497.00 501.00 494.00 500.00 +4.25 172,036 504,958 -3,705
Jul14 140403 502.00 506.00 499.25 505.25 +4.25 108,105 290,294 +13,350
Sep14 140403 499.25 503.50 496.75 502.75 +4.25 31,954 124,463 +1,016
Dec14 140403 497.50 502.00 495.50 501.50 +4.50 73,604 340,451 +8,122
Mar15 140403 504.25 509.00 502.25 508.25 +4.00 4,340 47,228 +1,162
May15 140403 509.75 514.25 508.00 513.25 +3.75 767 8,742 +92
Jul15 140403 513.00 517.25 511.50 517.00 +4.50 724 9,352 +183
Sep15 140403 500.25 501.25 498.50 501.25 +2.75 98 1,186 +5
Dec15 140403 488.25 492.50 488.00 491.00 +2.25 2,911 33,350 +583
Mar16 140403 496.50 496.50 494.00 496.50 +2.50 35 398 +20
Total Volume and Open Interest 394,875 1,362,869 +20,920
Wheat(CBOT)
May14 140403 669.25 677.50 666.50 676.00 +6.75 67,749 161,105 -4,211
Jul14 140403 675.00 682.75 672.50 681.75 +6.75 38,718 116,043 +3,555
Sep14 140403 684.75 691.25 681.25 690.25 +7.00 7,726 28,183 +1,187
Dec14 140403 697.25 703.25 693.00 702.50 +7.00 10,852 44,583 +871
Mar15 140403 705.00 712.50 704.00 712.25 +7.25 1,119 11,533 +276
May15 140403 717.50 717.50 709.50 717.50 +8.00 261 716 +35
Total Volume and Open Interest 126,647 367,573 +1,735
Wheat(KCBT)
May14 140403 739.00 746.00 733.75 744.00 +5.25 10,235 60,285 -1,100
Jul14 140403 742.25 749.50 737.50 747.75 +5.50 8,719 47,925 +1,948
Sep14 140403 746.50 755.50 743.50 754.50 +7.00 2,100 14,247 -189
Dec14 140403 756.75 765.75 754.00 764.75 +6.75 1,731 22,452 +204
Mar15 140403 758.50 768.25 758.50 768.25 +7.00 301 1,918 -49
May15 140403 759.50 764.25 757.25 764.25 +7.00 52 180 -3
Total Volume and Open Interest 23,250 148,198 +841
Wheat(MGE)
May14 140403 722.25 731.50 720.00 730.50 +8.25 2,195 22,988 +56
Jul14 140403 720.75 731.25 718.50 730.25 +9.50 2,204 20,801 +30
Sep14 140403 724.25 735.50 721.75 733.50 +9.25 1,025 12,072 -33
Dec14 140403 734.00 744.75 732.25 743.50 +9.50 793 11,224 +24
Mar15 140403 739.00 750.25 739.00 749.25 +9.75 65 3,653 +12
Total Volume and Open Interest 6,290 71,175 +87
Oats(CBOT)
May14 140403 407.50 416.00 407.50 414.75 +6.25 871 4,231 -279
Jul14 140403 363.75 369.75 363.25 369.75 +5.75 618 3,008 +405
Sep14 140403 355.75 355.75 355.00 355.75 +0.75 8 118 -2
Dec14 140403 349.75 352.00 346.00 350.25 +0.75 183 1,757 +120
Total Volume and Open Interest 1,682 9,169 +246
Rough Rice(CBOT)
May14 140403 15.62 15.74 15.60 15.70 +0.05 849 5,065 -249
Jul14 140403 15.59 15.63 15.57 15.61 +0.01 611 1,863 +334
Sep14 140403 14.27 14.40 14.27 14.40 +0.12 49 1,143 +28
Nov14 140403 14.37 14.43 14.35 14.43 +0.12 14 297 +12
Total Volume and Open Interest 1,523 8,369 +125
Live Cattle(CME)
Apr14 140403 144.985 145.450 144.750 145.150 +0.550 10,320 49,477 -2,302
Jun14 140403 136.900 137.535 136.880 137.380 +0.595 23,719 182,160 +526
Aug14 140403 134.500 135.035 134.500 134.750 +0.265 7,585 73,635 +68
Oct14 140403 138.850 139.400 138.825 139.300 +0.450 4,790 39,044 +807
Dec14 140403 140.250 140.950 140.185 140.935 +0.650 1,841 19,983 -50
Feb15 140403 141.000 141.785 141.000 141.650 +0.600 850 6,479 +320
Total Volume and Open Interest 49,341 374,311 -569
Feeder Cattle(CME)
Apr14 140403 177.500 179.150 177.330 178.830 +1.595 1,104 5,027 -238
May14 140403 178.100 180.600 177.880 180.150 +2.165 2,814 20,018 -448
Aug14 140403 179.550 181.950 179.550 181.830 +2.250 2,011 16,082 -32
Sep14 140403 179.535 181.750 179.535 181.735 +1.950 450 2,443 +8
Oct14 140403 179.800 181.700 179.535 181.685 +1.985 400 2,283 +45
Nov14 140403 178.735 181.000 178.735 181.000 +2.065 73 1,018 -18
Jan15 140403 175.150 177.100 175.150 176.800 +1.500 22 372 +10
Total Volume and Open Interest 6,885 47,262 -666
Lean Hogs(CME)
Apr14 140403 126.885 127.135 125.000 125.750 -1.250 14,158 26,208 -1,547
May14 140403 123.600 123.600 122.750 123.500 -2.250 451 4,006 +101
Jun14 140403 125.000 125.000 121.900 123.550 -1.250 16,785 100,565 -938
Jul14 140403 122.230 122.230 119.250 120.550 -1.485 3,808 25,555 -309
Aug14 140403 121.150 121.150 118.600 120.150 -1.150 5,153 42,472 +222
Oct14 140403 104.285 104.600 103.000 104.150 -0.635 2,860 34,528 +356
Dec14 140403 90.900 91.700 90.535 91.500 +0.100 1,695 27,929 -29
Feb15 140403 86.730 87.385 86.680 87.135 +0.085 294 9,736 +13
Total Volume and Open Interest 45,292 278,269 -2,113
Class III Milk(CME)
Mar14 140402 23.33 23.33 23.33 23.33 +0.06 12 4,839 +117
Apr14 140403 24.07 24.24 24.03 24.23 +0.20 408 5,121 +24
May14 140403 22.42 22.71 22.36 22.70 +0.34 457 4,534 +10
Jun14 140403 20.81 21.12 20.73 21.07 +0.34 237 3,936 +14
Jul14 140403 20.38 20.60 20.36 20.60 +0.24 164 2,673 +29
Total Volume and Open Interest 1,688 31,639 +20
Cocoa(ICE)
May14 140403 2923 2930 2906 2917 unch 21,484 82,506 -6,819
Jul14 140403 2943 2945 2925 2936 +1 10,653 60,309 +4,111
Sep14 140403 2948 2954 2935 2945 unch 2,738 24,659 +908
Dec14 140403 2953 2957 2940 2948 unch 829 26,204 +7
Mar15 140403 2948 2950 2938 2943 +1 681 15,075 -106
May15 140403 2934 2939 2933 2939 +1 68 3,432 +3
Jul15 140403 2930 2934 2929 2934 -1 49 1,549 -23
Total Volume and Open Interest 36,583 214,614 -1,873
Coffee "C"(ICE)
May14 140403 172.50 175.00 170.85 174.60 +1.90 11,815 73,102 -1,648
Jul14 140403 174.80 177.00 173.00 176.70 +1.90 5,808 41,811 +1,031
Sep14 140403 176.60 178.95 175.20 178.65 +1.85 3,215 19,946 +125
Dec14 140403 179.00 180.95 177.60 180.95 +1.65 1,640 17,703 +173
Mar15 140403 181.55 183.20 180.00 183.20 +1.55 383 9,050 +6
May15 140403 182.95 184.60 181.75 184.60 +1.45 137 3,486 +64
Total Volume and Open Interest 23,139 172,107 -188
Orange Juice(ICE)
May14 140403 153.60 156.00 152.50 154.40 +0.70 1,170 11,783 -517
Jul14 140403 152.50 155.00 151.50 153.50 +0.55 229 3,398 +354
Sep14 140403 152.85 154.25 152.35 153.35 +0.45 17 867 +1
Nov14 140403 152.50 154.00 152.50 153.45 +0.50 18 423 +16
Jan15 140403 153.95 153.95 153.95 153.95 +0.50 0 19 +0
Mar15 140403 154.00 154.00 154.00 154.00 +0.50      
Total Volume and Open Interest 1,434 16,490 -146
Sugar #11(ICE)
May14 140403 17.03 17.20 16.89 17.18 +0.21 87,781 298,214 -13,230
Jul14 140403 17.44 17.62 17.34 17.61 +0.17 47,281 203,321 +10,761
Oct14 140403 17.94 18.10 17.85 18.09 +0.15 22,035 127,348 +5,394
Mar15 140403 18.65 18.77 18.55 18.76 +0.12 7,024 82,402 +1,009
May15 140403 18.44 18.64 18.43 18.59 +0.06 791 22,071 +160
Jul15 140403 18.31 18.47 18.30 18.39 +0.02 652 19,033 +273
Oct15 140403 18.45 18.65 18.45 18.55 +0.03 297 15,695 -105
Mar16 140403 18.95 19.00 18.92 18.92 +0.03 123 9,432 +42
Total Volume and Open Interest 166,113 784,653 +4,348
London Cocoa(LCE)
May14 140403 1855 1859 1843 1849 +4 8,714 82,816 -1,284
Jul14 140403 1853 1860 1845 1852 +6 4,509 63,760 +1,363
Sep14 140403 1856 1862 1847 1854 +6 3,375 37,402 +353
Dec14 140403 1845 1852 1837 1842 +5 1,871 42,854 -117
Mar15 140403 1835 1836 1828 1832 +3 710 47,401 +622
May15 140403 1829 1829 1821 1825 +4 115 9,218 +17
Jul15 140403 1824 1825 1819 1819 +3 52 343 +0
Total Volume and Open Interest 19,413 284,546 +1,023
London Sugar(LCE)
May14 140403 453.70 460.70 451.50 460.20 +6.70 6,158 24,815 -977
Aug14 140403 468.60 473.90 466.80 472.90 +4.10 5,140 24,470 +223
Oct14 140403 476.00 480.60 474.00 479.50 +3.20 2,852 14,997 +406
Dec14 140403 483.40 489.30 482.20 487.50 +3.10 801 6,666 +162
Mar15 140403 492.50 497.80 491.20 496.00 +2.40 155 5,233 +3
Total Volume and Open Interest 15,111 79,769 -162
Cotton(ICE)
May14 140403 91.51 91.73 90.61 90.98 -0.53 15,478 89,894 -4,357
Jul14 140403 91.83 92.05 91.10 91.25 -0.72 8,571 49,406 +3,647
Oct14 140403 81.42 81.42 81.42 81.42 -0.33 0 74 +0
Dec14 140403 79.70 79.73 79.15 79.44 -0.27 2,165 40,699 +749
Mar15 140403 79.63 79.68 79.21 79.41 -0.31 146 2,981 +64
May15 140403 79.50 79.63 79.23 79.63 -0.33 10 200 +10
Total Volume and Open Interest 26,393 183,893 +130
Lumber(CME)
May14 140403 334.6 334.7 327.0 328.9 -5.7 1,153 3,361 -357
Jul14 140403 336.0 336.0 328.1 328.8 -9.3 711 1,774 +444
Sep14 140403 333.5 333.5 332.0 333.0 -7.1 46 151 +12
Nov14 140403 334.6 334.6 327.0 329.0 -8.0 6 71 +5
Total Volume and Open Interest 1,916 5,358 +104
Crude Oil(NYM)
May14 140403 99.29 100.49 99.07 100.29 +0.67 237,564 326,783 -7,691
Jun14 140403 98.64 99.82 98.39 99.63 +0.73 91,229 241,516 +8,953
Jul14 140403 97.72 98.97 97.55 98.84 +0.80 29,870 104,403 +1,259
Aug14 140403 96.79 98.09 96.65 97.95 +0.81 12,671 60,174 -170
Sep14 140403 95.89 97.10 95.75 97.06 +0.82 22,698 86,216 -317
Oct14 140403 95.24 96.25 94.94 96.17 +0.83 8,459 55,168 -147
Nov14 140403 94.25 95.39 94.12 95.34 +0.81 5,415 39,644 +283
Dec14 140403 93.64 94.61 93.26 94.56 +0.79 36,887 205,294 +971
Jan15 140403 93.00 93.70 92.82 93.70 +0.77 1,407 45,884 +54
Feb15 140403 92.04 92.88 92.04 92.88 +0.74 1,166 25,134 -3
Mar15 140403 91.16 92.25 91.16 92.18 +0.71 3,189 35,820 +145
Apr15 140403 90.51 91.55 90.41 91.55 +0.69 924 16,855 +47
May15 140403 91.01 91.01 91.01 91.01 +0.66 633 16,406 +7
Jun15 140403 89.47 90.54 89.46 90.50 +0.63 7,302 52,066 +810
Jul15 140403 89.91 89.91 89.91 89.91 +0.62 237 17,251 -40
Aug15 140403 89.38 89.38 89.38 89.38 +0.61 296 12,474 +70
Total Volume and Open Interest 481,045 1,644,507 +2,445
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140403 99.300 100.500 99.100 100.300 +0.675 6,529 2,284 -429
Jun14 140403 98.575 99.800 98.400 99.625 +0.725 524 477 -172
Jul14 140403 97.875 98.850 97.750 98.850 +0.800 132 651 +83
Aug14 140403 96.975 97.950 96.975 97.950 +0.800 52 366 -34
Sep14 140403 96.100 97.050 96.100 97.050 +0.800 52 37 +19
Oct14 140403 96.175 96.175 96.175 96.175 +0.825 24 334 +4
Nov14 140403 95.350 95.350 95.350 95.350 +0.825 10 156 +10
Dec14 140403 93.700 94.550 93.700 94.550 +0.775 0 153 +0
Jan15 140403 93.700 93.700 93.700 93.700 +0.775 0 1 +0
Total Volume and Open Interest 7,323 4,538 -519
Heating Oil(NYM)
May14 140403 286.44 290.84 285.49 290.62 +3.96 46,636 84,879 -2,183
Jun14 140403 285.90 290.16 284.98 289.96 +3.84 24,924 42,982 +537
Jul14 140403 285.13 289.80 284.81 289.69 +3.80 8,782 20,894 +3
Aug14 140403 285.40 289.53 285.13 289.53 +3.70 3,998 14,912 +285
Sep14 140403 285.46 289.51 284.86 289.46 +3.60 2,731 13,268 +72
Oct14 140403 285.25 289.37 285.23 289.37 +3.51 1,410 6,895 +329
Nov14 140403 285.99 289.36 285.16 289.25 +3.38 984 6,178 +97
Dec14 140403 285.07 289.22 284.78 289.08 +3.22 6,077 27,827 +130
Jan15 140403 285.24 288.85 285.24 288.85 +3.18 449 6,786 -2
Feb15 140403 285.35 288.08 284.86 288.08 +3.17 333 2,929 +153
Mar15 140403 283.54 286.71 283.54 286.71 +3.15 328 3,258 -35
Apr15 140403 282.80 285.14 282.40 285.14 +3.15 281 2,099 +79
May15 140403 280.85 283.97 280.85 283.97 +3.12 385 1,904 +69
Jun15 140403 280.17 282.88 280.17 282.88 +3.12 770 5,629 -128
Total Volume and Open Interest 99,308 249,622 +94
Gasoline(NYMEX)
May14 140403 287.21 291.46 285.90 291.18 +4.50 52,739 109,520 -2,707
Jun14 140403 284.72 289.06 283.72 288.83 +4.32 23,376 52,605 +556
Jul14 140403 281.94 285.94 280.88 285.81 +4.19 12,265 31,694 -709
Aug14 140403 277.93 282.42 277.85 282.39 +4.00 7,818 25,441 -174
Sep14 140403 274.19 278.44 273.98 278.41 +3.81 5,826 19,872 -499
Oct14 140403 259.38 263.45 259.38 263.44 +3.65 1,893 10,404 -52
Nov14 140403 255.64 259.57 255.59 259.57 +3.42 1,321 7,631 +291
Dec14 140403 253.31 257.01 253.29 257.01 +3.32 1,087 13,914 +181
Jan15 140403 253.17 255.76 252.79 255.76 +3.25 174 3,634 +46
Feb15 140403 255.68 255.68 255.68 255.68 +3.22 32 898 -3
Total Volume and Open Interest 106,575 278,843 -3,059
e-miNY RBOB Gasoline(NYM)
May14 140403 291.20 291.20 291.18 291.20 +4.50 1 1 +1
Jun14 140403 288.80 288.83 288.80 288.80 +4.30      
Jul14 140403 285.80 285.81 285.80 285.80 +4.20      
Aug14 140403 282.40 282.40 282.39 282.40 +4.00      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
May14 140403 4.369 4.483 4.313 4.470 +0.106 108,597 282,692 -10,800
Jun14 140403 4.398 4.512 4.348 4.499 +0.103 26,933 77,607 +568
Jul14 140403 4.440 4.551 4.385 4.538 +0.103 20,693 95,157 +2,972
Aug14 140403 4.446 4.546 4.386 4.537 +0.102 11,537 55,345 -2,064
Sep14 140403 4.395 4.521 4.368 4.513 +0.101 9,583 40,458 -1,907
Oct14 140403 4.409 4.535 4.385 4.525 +0.099 20,547 121,075 -8,513
Nov14 140403 4.466 4.574 4.437 4.572 +0.098 2,926 40,068 +695
Dec14 140403 4.577 4.695 4.540 4.686 +0.095 3,638 56,100 -262
Jan15 140403 4.670 4.775 4.626 4.767 +0.092 6,515 64,057 +450
Feb15 140403 4.668 4.725 4.633 4.725 +0.092 729 26,368 +66
Mar15 140403 4.503 4.624 4.490 4.624 +0.091 5,109 51,088 -998
Apr15 140403 4.089 4.130 4.080 4.129 +0.058 4,987 60,756 -1,280
May15 140403 4.056 4.095 4.047 4.095 +0.059 397 18,250 -86
Jun15 140403 4.067 4.112 4.067 4.112 +0.057 3,525 13,684 -300
Jul15 140403 4.093 4.138 4.093 4.138 +0.057 64 8,038 -16
Aug15 140403 4.092 4.129 4.084 4.129 +0.057 55 11,607 +10
Total Volume and Open Interest 229,945 1,113,438 -21,228
Brent Crude Oil(ICE)
May14 140403 104.59 106.32 104.45 106.15 +1.36 195,027 208,348 -13,204
Jun14 140403 104.59 106.24 104.41 106.09 +1.32 143,212 258,046 -11,048
Jul14 140403 104.43 106.05 104.22 105.91 +1.29 53,721 120,970 +1,000
Aug14 140403 104.10 105.70 103.92 105.59 +1.25 28,825 95,753 +3,562
Sep14 140403 103.64 105.18 103.44 105.08 +1.20 30,047 113,630 +4,368
Oct14 140403 103.21 104.69 103.00 104.60 +1.15 17,273 53,741 +2,266
Nov14 140403 102.81 104.24 102.60 104.14 +1.08 7,285 37,524 +1,045
Dec14 140403 102.46 103.80 102.19 103.70 +1.02 56,411 184,028 +2,296
Jan15 140403 102.41 103.35 101.89 103.32 +0.97 2,252 34,798 -73
Feb15 140403 102.99 102.99 102.99 102.99 +0.93 1,294 23,795 -185
Mar15 140403 102.69 102.69 102.69 102.69 +0.90 3,317 30,853 +536
Apr15 140403 101.10 102.41 101.10 102.41 +0.86 619 15,768 +13
May15 140403 102.11 102.11 102.11 102.11 +0.84 364 13,509 +100
Jun15 140403 100.66 101.80 100.46 101.77 +0.83 7,386 63,455 +512
Total Volume and Open Interest 568,814 1,509,421 -9,091
Gas Oil(ICE)
Apr14 140403 877.25 890.50 875.25 881.50 +8.00 33,316 57,648 -4,390
May14 140403 877.25 890.75 875.50 881.25 +7.25 64,920 94,256 -4,840
Jun14 140403 878.00 890.50 875.75 881.50 +7.00 37,132 97,942 +1,340
Jul14 140403 878.00 890.25 875.75 881.50 +7.00 8,467 31,456 +275
Aug14 140403 877.25 890.00 875.75 881.25 +6.75 4,512 31,720 +241
Sep14 140403 877.75 889.75 875.75 881.00 +6.50 7,379 32,156 +554
Oct14 140403 876.75 889.00 875.75 880.25 +6.50 3,151 20,959 +332
Nov14 140403 875.25 887.75 875.25 879.25 +6.25 2,011 20,344 -66
Dec14 140403 874.75 886.00 872.75 877.50 +6.25 11,254 67,426 +92
Jan15 140403 874.00 875.00 873.50 874.75 +6.00 430 11,692 +170
Total Volume and Open Interest 172,572 465,599 -6,292
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140403 2.488 2.498 2.250 2.304 -0.195 586 1,338 -156
Jun14 140403 2.273 2.273 2.140 2.180 -0.091 198 985 +18
Jul14 140403 2.082 2.083 1.999 2.072 -0.037 266 811 +23
Aug14 140403 2.030 2.030 1.945 2.000 -0.035 219 747 +8
Sep14 140403 1.970 1.970 1.896 1.960 -0.015 156 512 +21
Oct14 140403 1.900 1.920 1.850 1.916 +0.001 129 468 -2
Nov14 140403 1.802 1.873 1.802 1.873 +0.003 51 194 -1
Total Volume and Open Interest 1,813 5,663 -63
WTI Crude Oil(ICE)
May14 140403 99.32 100.49 99.09 100.29 +0.67 34,577 66,851 -1,306
Jun14 140403 98.67 99.78 98.40 99.63 +0.73 22,984 101,607 +3,252
Jul14 140403 97.67 98.92 97.53 98.84 +0.80 7,335 26,248 +457
Aug14 140403 96.81 98.01 96.64 97.95 +0.81 2,602 15,528 +76
Sep14 140403 95.88 97.12 95.88 97.06 +0.82 5,187 29,161 +1,014
Oct14 140403 95.44 96.17 95.31 96.17 +0.83 1,438 10,918 -334
Nov14 140403 94.60 95.34 94.50 95.34 +0.81 828 11,852 -33
Dec14 140403 93.37 94.61 93.37 94.56 +0.79 8,768 96,738 -231
Jan15 140403 93.70 93.70 93.70 93.70 +0.77 217 8,588 +57
Feb15 140403 92.88 92.88 92.88 92.88 +0.74 124 2,932 -29
Mar15 140403 92.18 92.18 92.18 92.18 +0.71 207 11,718 -6
Apr15 140403 91.55 91.55 91.55 91.55 +0.69 135 604 -3
May15 140403 91.01 91.01 91.01 91.01 +0.66 122 1,062 +1
Jun15 140403 90.50 90.50 90.50 90.50 +0.63 937 25,557 -191
Jul15 140403 89.91 89.91 89.91 89.91 +0.62 23 1,206 +9
Aug15 140403 89.38 89.38 89.38 89.38 +0.61 8 929 +0
Total Volume and Open Interest 91,989 543,068 +1,869
US Dollar Index(ICE)
Jun14 140403 80.380 80.685 80.240 80.640 +0.268 10,636 51,341 -406
Sep14 140403 80.520 80.835 80.440 80.810 +0.270 11 661 +2
Dec14 140403 80.710 80.995 80.665 80.935 +0.270 0 136 +0
Total Volume and Open Interest 10,647 52,151 -404
Australian Dollar(CME)
Jun14 140403 92.04 92.06 91.60 91.82 -0.17 62,705 93,763 +1,305
Sep14 140403 91.45 91.45 91.07 91.24 -0.18 100 226 -14
Dec14 140403 90.68 90.84 90.61 90.66 -0.18 0 8 +0
Total Volume and Open Interest 62,805 93,999 +1,291
British Pound(CME)
Jun14 140403 166.15 166.53 165.60 165.79 -0.37 60,689 210,947 -146
Sep14 140403 166.19 166.28 165.50 165.67 -0.37 28 421 +14
Dec14 140403 165.64 165.90 165.54 165.54 -0.36 0 69 +0
Total Volume and Open Interest 60,717 211,437 -132
Canadian Dollar(CME)
Jun14 140403 90.47 90.70 90.37 90.45 -0.08 38,903 111,352 -1,111
Sep14 140403 90.35 90.47 90.18 90.25 -0.09 211 4,037 +25
Dec14 140403 90.20 90.25 90.01 90.06 -0.09 49 1,959 +11
Mar15 140403 89.88 90.09 89.87 89.87 -0.08 1 419 +0
Total Volume and Open Interest 39,165 117,966 -1,075
Japanese Yen(CME)
Jun14 140403 96.30 96.40 95.98 96.26 -0.14 102,711 187,943 +7,253
Sep14 140403 96.40 96.45 95.95 96.31 -0.14 81 393 +3
Dec14 140403 96.40 96.52 96.18 96.39 -0.13 3 76 +0
Total Volume and Open Interest 102,795 188,464 +7,256
Swiss Franc(CME)
Jun14 140403 112.85 113.15 112.07 112.25 -0.59 20,507 46,938 -329
Sep14 140403 112.94 113.18 112.19 112.34 -0.59 51 145 -5
Dec14 140403 112.45 113.04 112.45 112.45 -0.59 0 142 +0
Total Volume and Open Interest 20,558 47,228 -334
EuroFX(CME)
Jun14 140403 137.66 138.08 136.96 137.12 -0.50 115,256 252,351 -247
Sep14 140403 137.57 138.00 136.95 137.11 -0.50 135 7,159 +12
Dec14 140403 137.84 137.84 137.03 137.11 -0.50 88 323 +14
Total Volume and Open Interest 115,481 260,075 -219
Mexican Peso(CME)
Apr14 140403 761.50 761.50 761.00 761.00 -1.50 78 114 -39
May14 140403 759.00 760.50 759.00 759.00 -1.50      
Total Volume and Open Interest 34,171 145,270 +7,007
Brazilian Real(CME)
May14 140403 436.30 436.65 434.05 435.00 -2.25 96 354 +7
Jun14 140403 432.00 432.10 430.80 431.50 -2.25 150 14,902 +89
Jul14 140403 428.20 430.40 428.20 428.20 -2.20      
Aug14 140403 424.65 426.85 424.65 424.65 -2.20      
Total Volume and Open Interest 246 21,769 +96
30-Year T-Bonds(CBOT)
Jun14 140403 131~300 132~120 131~270 132~070 +0~080 271,833 714,290 -11,167
Sep14 140403 131~140 131~140 131~030 131~110 +0~080 58 91 +33
Dec14 140403 131~110 131~110 131~030 131~110 +0~080      
Total Volume and Open Interest 271,891 714,381 -11,134
10-Year T-Notes(CBOT)
Jun14 140403 122~285 123~030 122~265 122~310 +0~015 969,829 2,503,257 -32,030
Sep14 140403 122~000 122~005 122~000 122~005 +0~005 288 707 +288
Dec14 140403 122~000 122~000 121~315 122~000 +0~005      
Total Volume and Open Interest 970,117 2,503,964 -31,742
5-Year T-Notes(CBOT)
Jun14 140403 118~200 118~232 118~186 118~204 +0~004 556,201 1,962,402 -38,361
Sep14 140403 117~256 117~260 117~246 117~260 +0~012 2 16 +0
Dec14 140403 117~260 117~260 117~246 117~260 +0~012      
Total Volume and Open Interest 556,203 1,962,418 -38,361
2 Year T-Notes(CBOT)
Jun14 140403 109~232 109~240 109~230 109~232 unch 249,655 1,016,124 +9,360
Sep14 140403 109~126 109~126 109~126 109~126 unch      
Dec14 140403 109~126 109~126 109~126 109~126 unch      
Total Volume and Open Interest 249,655 1,016,124 +9,360
Eurodollars(CME)
Jun14 140403 99.760 99.765 99.760 99.760 unch 63,463 741,342 +3,252
Sep14 140403 99.740 99.740 99.735 99.735 unch 76,645 708,706 +4,069
Dec14 140403 99.680 99.680 99.675 99.675 -0.005 106,005 813,182 +3,933
Mar15 140403 99.545 99.555 99.545 99.545 -0.005 193,901 954,870 +9,105
Jun15 140403 99.335 99.345 99.325 99.335 unch 225,781 991,330 +8,569
Sep15 140403 99.075 99.095 99.075 99.080 unch 233,513 932,696 -20,343
Dec15 140403 98.790 98.815 98.785 98.795 unch 252,210 1,203,476 -14,157
Mar16 140403 98.485 98.515 98.485 98.495 unch 176,387 886,548 +2,717
Jun16 140403 98.175 98.215 98.175 98.190 +0.005 144,992 771,528 -1,721
Sep16 140403 97.875 97.915 97.875 97.890 +0.005 134,618 451,984 +1,055
Dec16 140403 97.600 97.640 97.595 97.610 unch 123,889 569,318 -2,483
Mar17 140403 97.360 97.405 97.360 97.375 unch 85,189 385,519 +860
Jun17 140403 97.155 97.180 97.135 97.155 unch 54,013 240,156 -2,502
Sep17 140403 96.960 96.985 96.945 96.965 +0.005 56,219 175,232 +4,762
Dec17 140403 96.775 96.800 96.760 96.780 +0.010 39,171 198,368 +646
Mar18 140403 96.615 96.640 96.605 96.625 +0.015 30,503 123,999 -5,358
Jun18 140403 96.460 96.490 96.450 96.475 +0.020 19,816 120,153 -596
Sep18 140403 96.310 96.355 96.310 96.340 +0.020 13,169 44,956 +77
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140403 142~15 143~10 142~12 143~01 +0~18 77,686 479,414 -3,111
Sep14 140403 141~24 141~24 141~06 141~24 +0~18      
Dec14 140403 141~24 141~24 141~06 141~24 +0~18      
Total Volume and Open Interest 77,686 479,414 -3,111
30 Day Federal Funds(CBOT)
Apr14 140403 99.920 99.920 99.915 99.920 unch 576 26,045 +196
May14 140403 99.915 99.915 99.910 99.915 unch 704 19,864 -214
Jun14 140403 99.920 99.920 99.915 99.915 unch 1,447 26,251 +703
Jul14 140403 99.910 99.910 99.910 99.910 unch 47 21,867 -19
Aug14 140403 99.900 99.905 99.900 99.900 unch 46 16,664 +3
Sep14 140403 99.895 99.895 99.895 99.895 unch 86 13,775 -1
Total Volume and Open Interest 12,260 291,999 +1,977
3-Mth Euro-Yen(CME)
Jun14 140403 99.805 99.805 99.805 99.805 unch      
Sep14 140403 99.810 99.810 99.810 99.810 unch      
Dec14 140403 99.805 99.805 99.805 99.805 unch      
Mar15 140403 99.805 99.805 99.805 99.805 unch      
Jun15 140403 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140403 99.795 99.795 99.795 99.795 unch      
Dec15 140403 99.780 99.780 99.780 99.780 unch      
Mar16 140403 99.640 99.640 99.640 99.640 unch      
Jun16 140403 99.500 99.500 99.500 99.500 unch      
Sep16 140403 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140403 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140403 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140403 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140403 99.81 99.81 99.81 99.81 unch      
Jun15 140403 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140403 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140403 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140403 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140403 144.71 144.72 144.39 144.54 -0.21 2,635 18,889 +410
Sep14 140403 143.97 143.97 143.97 143.97 -0.21 0 4 +0
Dec14 140403 143.40 143.40 143.40 143.40 -0.21      
Total Volume and Open Interest 2,635 18,893 +410
Euro-Bund(EUREX)
Jun14 140403 142.84 142.99 142.49 142.92 +0.14 516,572 1,051,332 +9,495
Sep14 140403 141.43 141.68 141.43 141.68 +0.12 0 200 +0
Dec14 140403 140.32 140.32 140.32 140.32 +0.14 0 2 +0
Total Volume and Open Interest 516,572 1,051,534 +9,495
Euro-Bobl(EUREX)
Jun14 140403 125.12 125.21 124.92 125.18 +0.13 385,716 935,407 -6,199
Sep14 140403 125.38 125.38 125.38 125.38 +0.13 0 6 +0
Dec14 140403 125.38 125.38 125.38 125.38 +0.13      
Total Volume and Open Interest 385,716 935,413 -6,199
3-Mth Euribor(EUREX)
Jun14 140403 99.690 99.690 99.690 99.690 -0.015 0 1,589 +0
Sep14 140403 99.705 99.710 99.705 99.705 -0.005 25 4,694 -25
Dec14 140403 99.695 99.695 99.695 99.695 +0.005 3 2,528 +1
Total Volume and Open Interest 35 30,529 -29
Long Gilt(LIFFE)
Jun14 140403 109~02 109~16 109~02 109~11 +0~06 124,398 359,570 -9,752
Sep14 140403 108~17 108~17 108~17 108~17 +0~06      
Total Volume and Open Interest 124,398 359,570 -9,752
3-Mth Short Sterling(LIFFE)
Jun14 140403 99.46 99.47 99.46 99.46 0.00 44,374 402,167 +5,363
Sep14 140403 99.40 99.40 99.38 99.39 0.00 33,178 476,032 +1,553
Dec14 140403 99.23 99.25 99.23 99.24 unch 33,212 355,694 -4,257
Mar15 140403 99.03 99.05 99.02 99.04 unch 45,676 295,240 +1,833
Jun15 140403 98.80 98.83 98.79 98.81 -0.01 46,045 295,175 -4,590
Sep15 140403 98.56 98.59 98.55 98.58 +0.01 44,138 244,722 +2,620
Total Volume and Open Interest 401,904 3,232,978 -690
3-Mth Euribor(LIFFE)
Jun14 140403 99.705 99.715 99.680 99.690 -0.015 72,723 555,537 -5,142
Sep14 140403 99.710 99.725 99.685 99.705 -0.005 44,964 409,186 -9,085
Dec14 140403 99.695 99.710 99.665 99.695 +0.005 34,332 380,350 +1,975
Total Volume and Open Interest 462,302 3,608,053 -26,636
3-Mth Aus T-Bills(SFE)
Jun14 140403 97.36 97.37 97.34 97.36 unch 11,025 162,979 -1,584
Sep14 140403 97.33 97.33 97.31 97.33 unch 30,274 187,511 +7,148
Dec14 140403 97.24 97.24 97.22 97.24 unch 33,279 166,886 +8,598
Mar15 140403 97.10 97.11 97.08 97.11 unch 24,024 123,722 +2,262
Jun15 140403 96.93 96.95 96.91 96.95 unch 10,407 89,715 -1
Sep15 140403 96.76 96.77 96.72 96.76 unch 8,707 55,598 +1,341
Dec15 140403 96.59 96.59 96.55 96.59 unch 1,711 31,442 -916
Mar16 140403 96.44 96.44 96.40 96.43 unch 448 13,738 -1,011
Jun16 140403 96.28 96.28 96.27 96.27 -0.01 80 1,474 -42
Sep16 140403 96.12 96.12 96.12 96.12 -0.01 95 685 +0
Total Volume and Open Interest 120,050 834,052 +15,795
10-Year Aus T-Bonds(SFE)
Jun14 140403 95.82 95.84 95.77 95.81 -0.01 76,689 573,291 -3,169
Sep14 140403 95.81 95.81 95.81 95.81 -0.01      
Total Volume and Open Interest 76,689 573,291 -3,169
3-Year Aus T-Bonds(SFE)
Jun14 140403 96.89 96.90 96.85 96.88 -0.02 171,582 586,649 +14,608
Sep14 140403 96.88 96.88 96.88 96.88 -0.02      
Total Volume and Open Interest 171,582 586,649 +14,608
Gold(CMX)
Apr14 140403 1290.8 1293.5 1282.7 1284.4 -6.1 884 2,678 -695
Jun14 140403 1290.4 1294.2 1281.9 1284.6 -6.2 112,918 234,098 -4,782
Aug14 140403 1293.1 1293.1 1282.8 1284.9 -6.2 2,223 28,513 -275
Oct14 140403 1284.0 1288.9 1283.1 1285.2 -6.2 324 7,894 +96
Dec14 140403 1292.3 1294.3 1284.0 1285.7 -6.2 801 24,144 -147
Feb15 140403 1286.0 1289.5 1286.0 1286.2 -6.3 50 3,754 +35
Apr15 140403 1287.0 1287.0 1287.0 1287.0 -6.3 612 4,949 +462
Jun15 140403 1288.0 1288.0 1288.0 1288.0 -6.3 587 9,684 +32
Aug15 140403 1289.2 1289.2 1289.2 1289.2 -6.3 25 6,198 +25
Oct15 140403 1290.6 1290.6 1290.6 1290.6 -6.3 76 393 +26
Dec15 140403 1292.9 1292.9 1292.4 1292.4 -6.3 26 11,684 +1
Feb16 140403 1294.8 1294.8 1294.8 1294.8 -6.3      
Total Volume and Open Interest 122,057 363,451 -4,110
Silver(CMX)
May14 140403 1999.5 2008.0 1966.0 1980.5 -24.5 31,247 93,339 -1,052
Jul14 140403 2002.5 2011.0 1970.0 1984.3 -24.4 3,819 16,161 +220
Sep14 140403 1986.5 1988.0 1981.0 1987.2 -24.4 2,340 5,649 -222
Dec14 140403 2012.0 2018.5 1989.0 1991.2 -24.4 2,027 16,545 +439
Mar15 140403 1994.3 1994.3 1994.3 1994.3 -24.5 229 2,043 +173
May15 140403 1996.4 1996.4 1996.4 1996.4 -24.5 20 1,109 +20
Jul15 140403 1999.0 1999.0 1999.0 1999.0 -24.3 0 2,458 +0
Total Volume and Open Interest 40,253 150,361 -77
Platinum(NYMEX)
Apr14 140403 1441.1 1443.8 1439.5 1443.8 +6.7 76 476 -228
Jul14 140403 1437.4 1446.7 1433.3 1445.5 +6.8 12,923 64,899 -88
Oct14 140403 1444.8 1447.1 1438.0 1447.1 +6.8 65 1,099 +35
Jan15 140403 1448.8 1448.8 1448.8 1448.8 +6.8 1 57 +0
Total Volume and Open Interest 13,070 66,562 -283
Palladium(NYMEX)
Jun14 140403 786.80 792.50 782.80 788.85 +1.05 5,062 38,416 -126
Sep14 140403 787.65 792.25 787.65 789.60 +0.95 100 2,392 +32
Dec14 140403 790.45 790.45 790.45 790.45 +0.95 26 165 +16
Total Volume and Open Interest 5,189 40,974 -77
Copper(CMX)
May14 140403 303.75 303.90 300.80 302.70 -1.85 31,419 93,980 -2,983
Jul14 140403 302.95 303.40 300.45 302.35 -1.85 4,567 36,477 +876
Sep14 140403 303.45 303.70 301.00 302.80 -1.80 524 10,211 +3
Dec14 140403 304.00 304.00 302.00 303.35 -1.75 181 4,835 +141
Mar15 140403 303.80 303.80 303.80 303.80 -1.75 22 928 +12
Total Volume and Open Interest 37,185 153,098 -2,022
DJIA Index(CBOT)
Jun14 140403 16486 16530 16470 16501 +14 303 3,803 +240
Sep14 140403 16432 16432 16418 16432 +14 0 1 +0
Dec14 140403 16357 16357 16343 16357 +14      
Mar15 140403 16278 16278 16264 16278 +14      
Total Volume and Open Interest 303 3,804 +240
E-mini DJIA Index(CBOT)
Jun14 140403 16490 16531 16451 16501 +14 108,897 128,003 -229
Sep14 140403 16420 16432 16420 16432 +14 3 89 +2
Dec14 140403 16400 16400 16357 16357 +14 0 7 +0
Mar15 140403 16278 16278 16278 16278 +14      
Total Volume and Open Interest 108,900 128,099 -227
S & P 500(CME)
Jun14 140403 1882.30 1887.00 1875.70 1883.00 +0.10 8,194 118,683 -371
Sep14 140403 1878.50 1878.70 1874.50 1875.90 +0.20 1 2,442 +0
Dec14 140403 1868.50 1871.30 1867.30 1868.50 +0.20 2 132 +0
Mar15 140403 1861.90 1864.70 1860.70 1861.90 +0.20 0 2 +0
Total Volume and Open Interest 8,197 121,259 -371
S & P 500 E-Mini(Globex)
Jun14 140403 1882.75 1887.50 1875.50 1883.00 unch 1,213,329 2,793,964 +1,071
Sep14 140403 1875.75 1880.00 1868.50 1876.00 +0.25 1,938 5,843 +256
Total Volume and Open Interest 1,215,290 2,801,019 +1,329
NASDAQ 100(CME)
Jun14 140403 3658.00 3668.00 3609.00 3630.80 -27.50 2,104 9,883 +427
Sep14 140403 3624.30 3650.80 3624.30 3624.30 -26.50      
Dec14 140403 3618.00 3644.50 3618.00 3618.00 -26.50      
Total Volume and Open Interest 2,104 9,883 +427
NASDAQ 100 E-Mini(Globex)
Jun14 140403 3658.30 3669.00 3609.00 3630.80 -27.50 265,363 366,450 -2,369
Sep14 140403 3661.50 3661.50 3605.00 3624.30 -26.50 123 175 +71
Total Volume and Open Interest 265,494 366,668 -2,292
S & P Midcap 400(CME)
Jun14 140403 1391.80 1391.80 1387.30 1387.30 -4.40 6 414 -4
Sep14 140403 1385.30 1389.70 1385.30 1385.30 -4.40      
Dec14 140403 1382.20 1386.60 1382.20 1382.20 -4.40      
Total Volume and Open Interest 6 414 -4
Volatility Index(CBOE)
Apr14 140403 14.59 14.75 14.40 14.45 -0.15 49,471 130,337 +3,461
May14 140403 15.52 15.70 15.35 15.40 -0.15 41,787 88,659 +7,373
Jun14 140403 16.12 16.25 15.95 16.00 -0.15 15,820 40,402 +487
Jul14 140403 16.70 16.80 16.50 16.55 -0.20 8,973 35,595 +872
Total Volume and Open Interest 129,016 345,867 +14,541
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140403 15125 15230 15040 15125 -10 10,257 61,988 -30
Sep14 140403 15165 15185 15165 15175 -10 0 2 +0
Total Volume and Open Interest 10,257 61,990 -30
Nikkei 225(SGX)
Jun14 140403 14955 15190 14940 15085 +115 77,358 241,738 -1,264
Sep14 140403 15035 15075 15035 15075 +110 0 8,576 +6,286
Dec14 140403 15000 15000 15000 15000 +110 0 27,416 +0
Total Volume and Open Interest 78,191 302,567 +5,074
CAC 40(EURONEXT)
Apr14 140403 4429.5 4469.5 4414.0 4448.0 +19.5 81,851 277,305 +13,054
May14 140403 4363.0 4408.0 4359.0 4388.0 +19.0 1,085 422 +90
Jun14 140403 4334.5 4374.5 4323.5 4354.0 +19.5 350 27,699 +344
Total Volume and Open Interest 83,286 305,433 +13,490
Hang Seng Index(HKFE)
Apr14 140403 22501 22750 22462 22554 +40 59,472 94,381 +241
May14 140403 22327 22553 22290 22367 +35 664 755 +279
Jun14 140403 22144 22370 22109 22183 +36 1,305 7,469 -3
Total Volume and Open Interest 61,641 105,031 +504
DAX(EUREX)
Jun14 140403 9656.5 9712.0 9610.5 9645.0 -6.5 70,790 125,533 -484
Sep14 140403 9665.0 9715.5 9620.0 9653.5 -7.0 48 1,619 -10
Dec14 140403 9710.0 9710.0 9663.5 9663.5 -6.5 8 55 +7
Total Volume and Open Interest 70,846 127,207 -487
FT-SE 100(EURONEXT)
Jun14 140403 6616.00 6628.00 6582.50 6586.50 -21.00 78,353 569,006 -580
Sep14 140403 6538.00 6538.00 6538.00 6538.00 -21.00 3 385 +0
Dec14 140403 6511.50 6511.50 6511.50 6511.50 -21.00 0 135 +0
Total Volume and Open Interest 78,356 569,526 -580
SPI 200(SFE)
Jun14 140403 5400.0 5422.0 5395.0 5410.0 +11.0 31,830 221,717 -2,163
Sep14 140403 5367.0 5367.0 5367.0 5367.0 +11.0 1 1,765 -14
Dec14 140403 5365.0 5365.0 5365.0 5365.0 +11.0 9 2,018 +9
Total Volume and Open Interest 32,410 229,035 -1,635
FTSE MIB(ISE)
Jun14 140403 21495.00 21760.00 21350.00 21697.00 +294.00 23,891 67,550 +498
Sep14 140403 21375.00 21665.00 21375.00 21640.00 +304.00 33 146 +11
Dec14 140403 21521.00 21521.00 21521.00 21521.00 +304.00      
Total Volume and Open Interest 23,924 67,696 +509
KOSPI 200(KFE)
Jun14 140403 260.40 262.40 260.00 260.65 +0.25 166,394 107,002 +1,492
Sep14 140403 261.80 263.65 261.80 261.95 -0.05 103 1,294 -2
Dec14 140403 263.95 263.95 263.95 263.95 +0.25 0 429 +0
Total Volume and Open Interest 166,497 108,756 +1,490
GSCI(CME)
Apr14 140403 637.00 643.00 637.00 643.00 +7.00 334 8,843 -300
May14 140403 636.00 642.10 636.00 642.10 +7.10 125 190 +125
Jun14 140403 639.60 639.60 631.95 639.60 +7.60      
Total Volume and Open Interest 459 9,033 -175
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!!!