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 Tue April 08, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140408 1464.25 1483.50 1462.00 1482.50 +18.25 72,120 237,406 -7,798
Jul14 140408 1447.50 1463.25 1444.25 1461.50 +13.25 42,672 156,595 +739
Aug14 140408 1372.50 1385.25 1369.75 1383.25 +10.50 2,447 13,212 -22
Sep14 140408 1257.00 1267.75 1254.75 1267.00 +10.00 938 8,289 +122
Nov14 140408 1208.00 1219.50 1204.75 1217.50 +9.25 27,067 177,295 +517
Jan15 140408 1213.50 1224.00 1209.75 1222.50 +9.25 749 17,767 +172
Mar15 140408 1217.25 1227.00 1213.75 1226.25 +9.50 864 6,735 -48
May15 140408 1218.25 1231.50 1218.25 1230.25 +9.75 417 4,418 +99
Jul15 140408 1223.25 1236.25 1223.25 1235.25 +9.75 543 4,994 +233
Aug15 140408 1208.00 1214.75 1205.00 1214.75 +9.75 5 11 +1
Sep15 140408 1183.75 1183.75 1177.00 1183.75 +6.75 2 8 +1
Nov15 140408 1169.00 1177.25 1164.50 1176.25 +7.25 336 8,508 +135
Jan16 140408 1167.75 1175.25 1167.75 1175.25 +7.25 0 26 +0
Mar16 140408 1171.75 1171.75 1164.50 1171.75 +7.25 0 5 +0
Total Volume and Open Interest 148,189 635,387 -5,849
Soybean Meal(CBOT)
May14 140408 474.10 480.80 473.70 478.10 +3.80 30,802 133,667 -3,906
Jul14 140408 464.40 470.90 464.00 468.10 +3.40 17,626 79,461 +3,073
Aug14 140408 435.90 440.10 435.90 438.20 +2.10 2,652 17,393 -65
Sep14 140408 407.00 409.80 407.00 408.20 +1.20 1,207 7,224 +187
Oct14 140408 381.60 384.30 381.20 382.90 +1.00 1,224 10,448 -351
Dec14 140408 378.80 381.60 377.20 380.30 +1.30 6,328 52,982 +1,492
Jan15 140408 378.00 381.00 378.00 379.40 +0.80 278 5,175 -13
Mar15 140408 379.00 382.00 379.00 380.20 +0.60 257 6,401 +85
May15 140408 380.50 382.80 380.00 381.20 +0.60 34 3,430 +12
Jul15 140408 381.30 384.10 381.30 382.60 +0.60 133 2,727 +51
Total Volume and Open Interest 60,550 320,314 +568
Soybean Oil(CBOT)
May14 140408 41.45 42.23 41.11 42.11 +0.68 37,545 128,123 +414
Jul14 140408 41.66 42.41 41.32 42.32 +0.67 22,287 96,485 +1,560
Aug14 140408 41.63 42.26 41.21 42.16 +0.63 1,645 12,494 +9
Sep14 140408 41.45 41.98 40.99 41.93 +0.63 1,038 9,556 +59
Oct14 140408 40.94 41.64 40.60 41.55 +0.65 1,283 10,402 +138
Dec14 140408 40.91 41.72 40.62 41.61 +0.67 7,101 60,991 +1,529
Jan15 140408 41.14 41.76 40.64 41.65 +0.67 210 4,623 -48
Mar15 140408 40.94 41.77 40.78 41.77 +0.65 203 3,490 +71
May15 140408 41.09 41.97 40.86 41.88 +0.65 48 2,041 -12
Jul15 140408 41.50 42.13 41.11 42.04 +0.66 66 1,043 +36
Total Volume and Open Interest 71,427 330,573 +3,756
Canola(WCE)
May14 140408 460.7 471.4 459.3 468.0 +7.0 5,441 55,086 -2,411
Jul14 140408 470.5 481.0 469.2 477.9 +7.1 5,322 71,385 +2,836
Nov14 140408 485.3 494.7 483.2 492.3 +6.6 4,636 75,334 +2,689
Jan15 140408 492.4 501.8 490.5 499.6 +6.5 477 15,259 +29
Mar15 140408 497.0 508.8 497.0 506.4 +6.4 213 4,021 +193
Total Volume and Open Interest 16,143 223,351 +3,347
Corn(CBOT)
May14 140408 498.50 507.75 496.25 507.00 +7.75 102,928 469,406 -13,208
Jul14 140408 504.50 513.50 502.25 513.00 +7.75 72,228 322,603 +9,082
Sep14 140408 504.25 513.50 502.25 511.75 +6.25 22,775 132,350 +3,560
Dec14 140408 504.50 513.00 502.00 513.00 +7.50 44,346 359,536 +4,175
Mar15 140408 511.25 520.00 509.00 520.00 +8.00 2,515 50,142 +672
May15 140408 515.75 523.50 513.25 523.50 +6.75 1,238 8,822 -123
Jul15 140408 519.25 527.50 517.00 527.50 +7.50 1,128 10,682 +476
Sep15 140408 504.00 509.75 504.00 509.75 +4.75 33 1,207 +10
Dec15 140408 495.50 502.50 493.50 502.50 +6.25 1,491 34,363 +515
Mar16 140408 502.50 504.50 502.50 504.50 +1.75 31 413 +11
Total Volume and Open Interest 248,782 1,392,021 +5,210
Wheat(CBOT)
May14 140408 676.25 685.25 668.25 681.00 +4.75 51,599 154,989 -2,193
Jul14 140408 684.00 692.75 676.25 689.25 +5.75 36,117 125,218 +2,698
Sep14 140408 693.00 701.75 685.25 698.75 +6.00 14,406 32,485 +4,247
Dec14 140408 705.75 715.75 699.25 712.00 +5.75 12,832 50,661 +1,676
Mar15 140408 716.75 725.25 712.50 723.75 +5.75 1,476 12,248 +201
May15 140408 723.00 732.00 720.00 730.75 +5.00 424 1,098 +177
Total Volume and Open Interest 117,433 382,487 +6,901
Wheat(KCBT)
May14 140408 739.50 747.75 732.00 741.50 +2.00 10,152 55,037 -2,085
Jul14 140408 745.50 754.50 738.50 749.00 +3.00 10,020 51,245 +504
Sep14 140408 753.50 761.25 746.75 756.25 +2.75 2,648 14,831 +462
Dec14 140408 765.00 773.50 758.50 767.50 +2.75 1,871 22,485 -289
Mar15 140408 764.50 775.00 764.00 772.00 +2.75 157 1,972 +33
May15 140408 769.50 773.50 767.00 770.00 +3.00 7 190 +3
Total Volume and Open Interest 24,919 147,038 -1,357
Wheat(MGE)
May14 140408 722.00 730.00 713.75 723.25 +1.00 3,881 21,301 -685
Jul14 140408 725.00 734.75 718.75 728.25 +2.75 3,004 22,018 +708
Sep14 140408 732.00 741.50 726.75 735.25 +3.25 877 11,893 -10
Dec14 140408 742.00 752.25 738.75 746.75 +4.25 407 11,692 +75
Mar15 140408 750.00 760.00 747.25 754.00 +4.75 126 3,679 -24
Total Volume and Open Interest 8,325 71,033 +73
Oats(CBOT)
May14 140408 420.00 438.50 419.00 435.00 +16.00 237 3,841 -108
Jul14 140408 364.50 373.25 358.00 370.00 +7.50 115 3,186 +36
Sep14 140408 355.50 359.25 351.75 359.25 +7.50 12 121 +10
Dec14 140408 340.00 347.50 339.75 347.25 +6.75 40 1,822 +9
Total Volume and Open Interest 408 9,031 -49
Rough Rice(CBOT)
May14 140408 15.55 15.64 15.51 15.57 -0.02 503 4,923 +108
Jul14 140408 15.53 15.61 15.47 15.54 +0.02 143 2,117 +47
Sep14 140408 14.28 14.34 14.28 14.32 -0.01 45 1,221 +24
Nov14 140408 14.32 14.37 14.32 14.35 -0.01 25 328 +17
Total Volume and Open Interest 716 8,590 +196
Live Cattle(CME)
Apr14 140408 143.075 143.600 142.750 143.325 +0.290 17,224 27,829 -15,572
Jun14 140408 134.950 135.550 134.700 135.285 +0.350 36,445 181,971 -3,863
Aug14 140408 132.700 133.450 132.450 132.650 -0.035 10,871 75,602 -1,449
Oct14 140408 137.450 138.400 137.185 138.350 +0.850 5,648 39,521 -990
Dec14 140408 139.735 140.550 139.400 140.550 +0.900 3,219 20,850 +197
Feb15 140408 140.485 141.050 140.150 141.050 +0.700 682 7,026 +218
Total Volume and Open Interest 74,357 356,576 -21,428
Feeder Cattle(CME)
Apr14 140408 177.550 178.435 177.150 178.300 +0.800 1,085 4,040 -214
May14 140408 178.750 179.200 178.235 178.880 +0.030 3,396 19,594 -554
Aug14 140408 180.400 180.950 179.950 180.580 +0.080 2,365 17,102 -14
Sep14 140408 180.400 181.000 179.800 180.985 +0.335 440 2,616 +22
Oct14 140408 180.000 180.500 179.700 180.285 -0.215 406 2,577 +69
Nov14 140408 179.535 180.600 179.400 180.535 +0.635 191 1,183 +5
Jan15 140408 176.500 177.050 176.330 177.050 unch 39 416 +0
Total Volume and Open Interest 7,940 47,596 -669
Lean Hogs(CME)
Apr14 140408 124.785 124.785 122.980 123.300 -1.735 9,983 22,473 -1,520
May14 140408 119.635 119.885 117.750 118.135 -2.615 370 4,063 -58
Jun14 140408 121.300 121.300 118.680 118.750 -2.930 16,842 97,930 -739
Jul14 140408 118.430 118.450 115.550 115.730 -2.820 4,007 26,008 -87
Aug14 140408 115.150 116.700 114.900 115.150 -2.750 4,860 42,071 -134
Oct14 140408 101.750 102.080 99.050 99.200 -2.950 3,712 36,819 +576
Dec14 140408 90.330 90.785 87.680 88.850 -1.800 1,894 28,317 +260
Feb15 140408 86.850 86.850 85.000 86.250 -0.830 104 10,095 -10
Total Volume and Open Interest 41,823 275,258 -1,722
Class III Milk(CME)
Apr14 140408 24.00 24.15 23.96 24.02 +0.07 363 5,037 -4
May14 140408 21.43 21.65 21.43 21.58 +0.15 445 4,560 +25
Jun14 140408 20.55 20.65 20.47 20.60 +0.13 384 4,083 +88
Jul14 140408 20.23 20.23 20.00 20.10 -0.07 88 2,745 +19
Aug14 140408 20.05 20.06 19.94 19.99 -0.01 115 2,320 +55
Total Volume and Open Interest 1,544 27,286 +246
Cocoa(ICE)
May14 140408 2967 3000 2947 2992 +33 23,531 57,545 -7,935
Jul14 140408 2975 3008 2961 3000 +27 14,193 74,609 +4,934
Sep14 140408 2985 3014 2971 3009 +26 3,024 27,497 +944
Dec14 140408 2989 3020 2981 3014 +27 941 27,616 -2
Mar15 140408 3012 3016 3012 3016 +31 543 15,090 +40
May15 140408 2988 3009 2988 3009 +29 11 3,458 -1
Jul15 140408 3001 3001 3000 3000 +27 26 1,629 +13
Total Volume and Open Interest 42,279 208,348 -2,004
Coffee "C"(ICE)
May14 140408 194.35 202.80 194.30 196.50 +3.15 19,060 67,237 -1,325
Jul14 140408 197.00 205.00 196.90 198.70 +3.15 10,283 46,377 +2,707
Sep14 140408 199.45 207.05 199.15 200.80 +3.15 3,403 20,862 +990
Dec14 140408 200.65 209.15 200.65 203.10 +3.00 1,579 17,441 -44
Mar15 140408 203.40 211.00 203.40 205.25 +2.95 322 9,274 +64
May15 140408 204.70 211.50 204.40 206.00 +2.65 109 3,436 -18
Total Volume and Open Interest 34,918 172,006 +2,421
Orange Juice(ICE)
May14 140408 154.00 156.75 153.80 155.50 +1.45 1,056 10,476 -599
Jul14 140408 153.10 155.25 152.85 154.45 +1.35 623 4,549 +390
Sep14 140408 153.60 154.90 153.60 154.30 +1.45 3 864 +0
Nov14 140408 154.00 155.50 154.00 154.75 +1.75 0 446 +0
Jan15 140408 153.65 155.00 153.65 154.95 +1.30 26 45 +26
Mar15 140408 155.00 155.00 155.00 155.00 +1.30      
Total Volume and Open Interest 1,708 16,380 -183
Sugar #11(ICE)
May14 140408 16.95 17.21 16.82 17.16 +0.22 51,523 274,290 -8,993
Jul14 140408 17.51 17.79 17.39 17.78 +0.27 32,257 221,811 +4,447
Oct14 140408 18.04 18.31 17.95 18.30 +0.26 13,134 129,254 +2,929
Mar15 140408 18.71 18.97 18.63 18.95 +0.24 3,203 83,076 +541
May15 140408 18.73 18.79 18.66 18.77 +0.20 715 21,413 +50
Jul15 140408 18.54 18.59 18.46 18.57 +0.18 431 19,203 +163
Oct15 140408 18.67 18.69 18.57 18.67 +0.14 168 15,585 -11
Mar16 140408 19.00 19.01 18.90 18.95 +0.08 28 9,623 -5
Total Volume and Open Interest 101,585 781,452 -820
London Cocoa(LCE)
May14 140408 1866 1876 1852 1875 +6 6,281 78,020 -822
Jul14 140408 1871 1883 1859 1881 +6 4,255 65,868 +70
Sep14 140408 1870 1882 1858 1881 +7 3,438 36,853 +257
Dec14 140408 1860 1869 1847 1869 +8 1,393 43,809 +100
Mar15 140408 1850 1859 1837 1859 +7 1,116 47,507 +131
May15 140408 1840 1850 1830 1850 +5 31 9,391 +83
Jul15 140408 1841 1844 1840 1844 +5 0 401 +52
Total Volume and Open Interest 16,517 282,673 -129
London Sugar(LCE)
May14 140408 456.00 460.90 453.90 460.40 +4.60 4,292 19,788 -1,576
Aug14 140408 468.70 475.90 468.00 475.40 +5.90 3,565 26,646 +732
Oct14 140408 476.30 483.50 475.30 483.10 +6.20 576 16,475 -42
Dec14 140408 486.20 492.40 485.70 492.40 +6.40 104 6,942 -9
Mar15 140408 495.10 501.70 494.70 501.70 +6.70 47 5,500 +303
Total Volume and Open Interest 8,648 79,034 -559
Cotton(ICE)
May14 140408 90.62 92.44 90.57 91.79 +1.17 13,185 82,098 -781
Jul14 140408 91.15 92.95 91.15 92.41 +1.24 7,339 55,747 +938
Oct14 140408 81.60 81.60 81.60 81.60 +0.44 2 74 +0
Dec14 140408 79.92 80.24 79.80 80.17 +0.33 2,784 42,336 +740
Mar15 140408 79.89 79.95 79.86 79.94 +0.13 156 3,192 +13
May15 140408 80.10 80.15 80.10 80.15 +0.16 8 265 +5
Total Volume and Open Interest 23,615 184,587 +1,043
Lumber(CME)
May14 140408 330.7 333.9 325.5 328.8 -1.9 327 3,170 -50
Jul14 140408 328.9 331.0 323.0 324.6 -0.3 204 1,909 +41
Sep14 140408 334.4 336.0 328.0 331.0 unch 27 151 -3
Nov14 140408 327.0 332.0 327.0 327.0 -0.9 1 73 +0
Total Volume and Open Interest 559 5,304 -12
Crude Oil(NYM)
May14 140408 100.69 102.71 100.68 102.56 +2.12 193,532 309,407 -7,335
Jun14 140408 100.06 101.95 100.01 101.81 +2.03 82,563 250,959 +3,818
Jul14 140408 99.32 101.10 99.30 100.96 +1.93 31,144 116,373 +4,137
Aug14 140408 98.52 100.16 98.48 100.04 +1.86 16,130 63,409 +925
Sep14 140408 97.67 99.21 97.58 99.11 +1.79 20,381 89,808 +2,662
Oct14 140408 96.81 98.23 96.67 98.16 +1.72 8,324 55,535 -420
Nov14 140408 95.80 97.33 95.80 97.25 +1.66 6,323 39,570 -589
Dec14 140408 94.94 96.49 94.86 96.37 +1.58 41,456 206,538 -806
Jan15 140408 94.42 95.47 94.09 95.45 +1.51 2,636 46,442 -19
Feb15 140408 93.38 94.56 93.38 94.56 +1.42 1,401 25,599 +29
Mar15 140408 92.57 93.77 92.57 93.77 +1.34 5,400 37,688 +1,564
Apr15 140408 92.27 93.10 91.87 93.03 +1.26 1,105 17,123 +171
May15 140408 91.56 92.39 91.56 92.39 +1.18 3,422 16,921 +62
Jun15 140408 91.22 91.80 90.74 91.79 +1.12 17,582 52,468 +1,949
Jul15 140408 90.45 91.10 90.45 91.10 +1.06 2,800 17,501 -72
Aug15 140408 90.49 90.49 90.49 90.49 +1.01 278 12,495 +21
Total Volume and Open Interest 457,648 1,662,364 +6,894
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140408 100.700 102.700 100.675 102.550 +2.100 4,319 2,187 +16
Jun14 140408 100.075 101.925 100.075 101.800 +2.025 201 841 +3
Jul14 140408 99.600 101.000 99.600 100.950 +1.925 97 748 -15
Aug14 140408 100.050 100.050 100.050 100.050 +1.875 87 392 +20
Sep14 140408 99.100 99.100 99.100 99.100 +1.775 26 65 +10
Oct14 140408 98.150 98.150 98.150 98.150 +1.700 18 334 -2
Nov14 140408 97.250 97.250 97.250 97.250 +1.650 10 120 +10
Dec14 140408 95.550 96.375 95.425 96.375 +1.575 1 203 -1
Jan15 140408 95.450 95.450 95.450 95.450 +1.500 0 1 +0
Total Volume and Open Interest 4,759 4,970 +41
Heating Oil(NYM)
May14 140408 289.45 293.85 288.67 293.44 +4.37 50,364 75,451 -4,154
Jun14 140408 288.88 293.39 288.35 293.04 +4.36 23,601 44,064 +1,893
Jul14 140408 288.90 293.10 288.28 292.88 +4.30 9,035 22,320 +300
Aug14 140408 289.91 293.03 288.63 292.78 +4.25 4,229 15,466 +764
Sep14 140408 290.35 292.99 288.83 292.78 +4.19 2,478 14,183 +478
Oct14 140408 290.08 292.66 288.55 292.66 +4.13 1,107 6,822 +34
Nov14 140408 289.67 292.47 288.54 292.47 +4.05 814 6,400 -5
Dec14 140408 289.62 292.54 288.02 292.23 +3.98 3,732 28,561 -213
Jan15 140408 288.98 291.96 288.10 291.96 +3.91 77 6,991 +5
Feb15 140408 288.70 291.06 287.25 291.06 +3.77 43 2,912 +13
Mar15 140408 286.00 289.63 286.00 289.63 +3.67 72 3,495 +10
Apr15 140408 284.98 288.04 284.50 288.04 +3.58 83 2,178 -4
May15 140408 284.00 286.82 284.00 286.82 +3.47 48 1,912 +0
Jun15 140408 282.90 285.67 282.25 285.67 +3.30 240 5,888 +77
Total Volume and Open Interest 96,339 245,908 -607
Gasoline(NYMEX)
May14 140408 293.19 298.58 292.67 298.01 +5.41 59,728 104,222 -1,566
Jun14 140408 290.53 295.93 290.22 295.34 +5.29 33,579 61,613 +2,254
Jul14 140408 287.14 292.51 287.11 291.95 +5.12 15,426 35,804 +1,186
Aug14 140408 283.99 288.50 283.58 288.22 +4.95 8,637 24,478 +70
Sep14 140408 279.71 284.11 279.50 284.03 +4.76 9,508 21,210 -53
Oct14 140408 264.24 268.66 264.05 268.27 +4.22 3,630 11,359 +38
Nov14 140408 261.12 264.40 260.33 264.10 +3.96 1,177 7,422 -290
Dec14 140408 257.55 261.60 257.32 261.20 +3.67 1,620 14,094 -215
Jan15 140408 257.53 259.97 256.67 259.80 +3.54 234 3,852 +164
Feb15 140408 259.75 259.75 259.75 259.75 +3.54 33 910 +10
Total Volume and Open Interest 133,652 288,308 +1,624
e-miNY RBOB Gasoline(NYM)
May14 140408 298.00 298.00 298.00 298.00 +5.40 0 1 +0
Jun14 140408 295.30 295.34 295.30 295.30 +5.20      
Jul14 140408 292.00 292.00 291.95 292.00 +5.20      
Aug14 140408 288.20 288.22 288.20 288.20 +4.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140408 4.469 4.552 4.456 4.534 +0.058 70,473 268,193 -1,194
Jun14 140408 4.489 4.574 4.486 4.550 +0.048 21,561 80,712 +1,873
Jul14 140408 4.526 4.609 4.522 4.586 +0.046 21,528 107,342 +4,865
Aug14 140408 4.545 4.601 4.524 4.583 +0.045 7,577 55,952 +1,234
Sep14 140408 4.522 4.575 4.501 4.561 +0.045 5,373 41,612 +1,070
Oct14 140408 4.532 4.586 4.508 4.569 +0.043 8,018 119,558 +173
Nov14 140408 4.576 4.626 4.562 4.611 +0.038 1,701 38,628 +67
Dec14 140408 4.699 4.733 4.666 4.719 +0.036 1,915 55,169 -19
Jan15 140408 4.774 4.813 4.752 4.798 +0.035 3,988 63,695 +137
Feb15 140408 4.728 4.764 4.728 4.752 +0.029 450 26,528 +28
Mar15 140408 4.639 4.652 4.613 4.643 +0.024 3,510 51,760 -170
Apr15 140408 4.132 4.166 4.131 4.156 +0.018 2,974 59,822 +456
May15 140408 4.113 4.122 4.108 4.122 +0.014 209 19,085 +37
Jun15 140408 4.133 4.140 4.120 4.135 +0.013 94 13,667 +19
Jul15 140408 4.160 4.160 4.147 4.160 +0.012 20 7,917 +6
Aug15 140408 4.151 4.160 4.139 4.152 +0.012 95 11,770 +23
Total Volume and Open Interest 149,974 1,113,091 +8,392
Brent Crude Oil(ICE)
May14 140408 105.97 107.85 105.78 107.67 +1.85 184,072 173,713 -13,596
Jun14 140408 105.99 107.80 105.80 107.62 +1.80 162,734 263,043 +9,471
Jul14 140408 105.87 107.60 105.68 107.44 +1.76 54,760 137,106 +4,303
Aug14 140408 105.53 107.22 105.38 107.07 +1.69 28,214 99,012 +375
Sep14 140408 105.02 106.66 104.89 106.51 +1.62 29,935 115,203 +616
Oct14 140408 104.53 106.10 104.43 105.97 +1.55 13,991 56,076 +1,543
Nov14 140408 104.07 105.57 104.00 105.46 +1.49 8,457 39,617 +307
Dec14 140408 103.66 105.07 103.56 104.95 +1.42 48,009 186,884 +1,023
Jan15 140408 103.53 104.57 103.26 104.51 +1.37 3,903 34,312 -239
Feb15 140408 104.13 104.13 104.13 104.13 +1.32 2,096 22,758 -464
Mar15 140408 103.79 103.79 103.79 103.79 +1.28 3,057 30,764 -342
Apr15 140408 103.46 103.46 103.46 103.46 +1.22 909 16,359 +70
May15 140408 103.10 103.10 103.10 103.10 +1.16 936 13,805 +198
Jun15 140408 101.85 102.76 101.63 102.70 +1.09 8,478 65,411 +1,067
Total Volume and Open Interest 576,680 1,506,899 +2,820
Gas Oil(ICE)
Apr14 140408 888.75 901.25 885.75 890.75 +5.25 21,923 41,671 -5,967
May14 140408 888.00 902.50 887.00 891.75 +5.50 63,721 92,301 +1,430
Jun14 140408 889.25 902.50 887.50 892.25 +5.75 33,965 109,573 +2,454
Jul14 140408 889.50 901.50 887.25 892.00 +5.75 8,124 33,931 +746
Aug14 140408 889.25 901.00 887.50 891.75 +5.75 4,171 31,260 -321
Sep14 140408 891.75 901.00 887.25 891.50 +5.75 6,910 34,237 +394
Oct14 140408 891.25 899.75 888.00 890.75 +5.75 2,606 22,625 +695
Nov14 140408 890.50 897.50 888.00 889.75 +5.75 1,029 20,018 +79
Dec14 140408 885.25 897.00 884.00 888.25 +6.00 10,526 67,948 +81
Jan15 140408 883.25 892.00 883.25 885.75 +6.00 636 12,262 +284
Total Volume and Open Interest 153,611 465,826 -125
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140408 2.301 2.301 2.180 2.284 -0.074 251 1,121 -37
Jun14 140408 2.155 2.184 2.088 2.175 -0.041 221 1,198 +21
Jul14 140408 2.073 2.115 2.033 2.110 -0.025 81 934 -24
Aug14 140408 2.020 2.058 1.993 2.049 -0.017 55 902 +8
Sep14 140408 1.980 2.010 1.961 2.010 -0.014 51 566 -2
Oct14 140408 1.937 1.975 1.926 1.975 -0.007 10 469 -1
Nov14 140408 1.890 1.932 1.890 1.932 -0.008 5 233 +1
Total Volume and Open Interest 680 6,048 -33
WTI Crude Oil(ICE)
May14 140408 100.77 102.72 100.77 102.56 +2.12 26,848 66,274 -1,313
Jun14 140408 100.20 101.91 100.13 101.81 +2.03 23,139 105,558 +3,158
Jul14 140408 99.61 101.00 99.43 100.96 +1.93 7,910 27,817 +1,168
Aug14 140408 98.90 100.07 98.55 100.04 +1.86 3,952 17,355 +527
Sep14 140408 97.88 99.12 97.71 99.11 +1.79 4,655 29,357 -200
Oct14 140408 96.97 98.16 96.81 98.16 +1.72 2,068 11,150 +38
Nov14 140408 96.21 97.25 96.04 97.25 +1.66 1,120 12,010 +0
Dec14 140408 95.25 96.39 94.95 96.37 +1.58 10,241 97,467 +897
Jan15 140408 95.45 95.45 95.45 95.45 +1.51 419 8,738 +78
Feb15 140408 94.56 94.56 94.56 94.56 +1.42 261 2,896 -22
Mar15 140408 93.77 93.77 93.77 93.77 +1.34 496 11,686 -62
Apr15 140408 93.03 93.03 93.03 93.03 +1.26 231 702 +87
May15 140408 92.39 92.39 92.39 92.39 +1.18 173 1,009 -53
Jun15 140408 91.20 91.79 91.02 91.79 +1.12 1,686 26,686 +1,010
Jul15 140408 91.10 91.10 91.10 91.10 +1.06 25 1,236 +16
Aug15 140408 90.49 90.49 90.49 90.49 +1.01 7 947 +2
Total Volume and Open Interest 88,061 552,790 +6,202
US Dollar Index(ICE)
Jun14 140408 80.345 80.350 79.800 79.835 -0.520 24,502 51,891 -162
Sep14 140408 80.470 80.490 79.950 79.982 -0.543 374 848 +174
Dec14 140408 80.680 80.680 80.080 80.113 -0.548 13 163 +4
Total Volume and Open Interest 24,890 52,906 +16
Australian Dollar(CME)
Jun14 140408 92.24 93.23 92.18 93.13 +0.87 81,347 98,722 +3,029
Sep14 140408 91.67 92.63 91.67 92.55 +0.87 179 344 +93
Dec14 140408 91.56 91.97 91.10 91.97 +0.87 0 9 +0
Total Volume and Open Interest 81,526 99,077 +3,122
British Pound(CME)
Jun14 140408 165.99 167.47 165.98 167.39 +1.38 80,285 208,724 -2,227
Sep14 140408 165.94 167.31 165.89 167.27 +1.38 25 426 -6
Dec14 140408 166.00 167.13 165.76 167.13 +1.37 20 72 +0
Total Volume and Open Interest 80,330 209,222 -2,233
Canadian Dollar(CME)
Jun14 140408 91.01 91.51 90.94 91.38 +0.37 67,205 111,354 -396
Sep14 140408 90.95 91.29 90.81 91.18 +0.37 307 4,177 +109
Dec14 140408 91.00 91.05 90.62 90.98 +0.36 22 2,041 +2
Mar15 140408 90.78 90.78 90.42 90.78 +0.36 1 432 +1
Total Volume and Open Interest 67,535 118,203 -284
Japanese Yen(CME)
Jun14 140408 97.06 98.52 97.01 98.42 +1.42 141,110 198,941 +1,097
Sep14 140408 97.09 98.55 97.05 98.47 +1.42 83 476 +21
Dec14 140408 97.37 98.55 97.13 98.55 +1.42 0 74 +0
Total Volume and Open Interest 141,193 199,545 +1,118
Swiss Franc(CME)
Jun14 140408 112.70 113.37 112.67 113.28 +0.57 42,787 46,268 +90
Sep14 140408 112.84 113.44 112.80 113.37 +0.57 10 162 -5
Dec14 140408 113.33 113.48 112.91 113.48 +0.57 0 142 +0
Total Volume and Open Interest 42,797 46,576 +85
EuroFX(CME)
Jun14 140408 137.41 138.10 137.35 137.93 +0.56 226,723 252,429 -5,746
Sep14 140408 137.40 138.06 137.36 137.91 +0.55 696 7,391 +96
Dec14 140408 137.54 137.98 137.36 137.92 +0.56 50 322 +1
Total Volume and Open Interest 227,490 260,387 -5,645
Mexican Peso(CME)
Apr14 140408 768.75 768.75 766.50 766.50 -2.25 0 114 -50
May14 140408 764.50 766.75 764.50 764.50 -2.25      
Total Volume and Open Interest 62,128 154,796 +4,633
Brazilian Real(CME)
May14 140408 449.50 453.05 448.80 450.35 +1.45 926 719 +365
Jun14 140408 444.05 449.15 444.05 446.60 +1.35 966 14,625 -447
Jul14 140408 443.15 443.15 441.80 443.15 +1.35      
Aug14 140408 439.45 439.45 438.20 439.45 +1.25      
Total Volume and Open Interest 1,892 21,857 -82
30-Year T-Bonds(CBOT)
Jun14 140408 133~130 133~250 133~040 133~210 +0~070 437,807 708,038 +14,804
Sep14 140408 132~110 132~260 132~110 132~260 +0~070 17 102 +11
Dec14 140408 132~260 132~260 132~190 132~260 +0~070      
Total Volume and Open Interest 437,824 708,140 +14,815
10-Year T-Notes(CBOT)
Jun14 140408 123~260 124~030 123~225 124~015 +0~060 2,049,766 2,578,228 +14,517
Sep14 140408 122~230 123~040 122~230 123~035 +0~070 9 861 +1
Dec14 140408 123~030 123~030 122~280 123~030 +0~070      
Total Volume and Open Interest 2,049,775 2,579,089 +14,518
5-Year T-Notes(CBOT)
Jun14 140408 119~052 119~090 119~032 119~080 +0~012 1,036,320 2,010,633 +42,178
Sep14 140408 118~134 118~134 118~116 118~134 +0~016 11 16 -2
Dec14 140408 118~134 118~134 118~116 118~134 +0~016      
Total Volume and Open Interest 1,036,331 2,010,649 +42,176
2 Year T-Notes(CBOT)
Jun14 140408 109~274 109~280 109~264 109~276 +0~002 229,300 1,046,893 +5,471
Sep14 140408 109~172 109~176 109~172 109~176 unch 45 86 +44
Dec14 140408 109~176 109~176 109~176 109~176 unch      
Total Volume and Open Interest 229,345 1,046,979 +5,515
Eurodollars(CME)
Jun14 140408 99.765 99.770 99.760 99.765 unch 122,315 733,672 -13,705
Sep14 140408 99.745 99.745 99.740 99.740 unch 160,099 713,100 -2,645
Dec14 140408 99.695 99.700 99.695 99.695 unch 235,483 815,566 -5,680
Mar15 140408 99.595 99.600 99.585 99.595 unch 327,735 971,295 +12,722
Jun15 140408 99.415 99.420 99.405 99.415 unch 430,008 1,017,982 +6,967
Sep15 140408 99.190 99.195 99.175 99.190 unch 358,826 945,768 +4,763
Dec15 140408 98.925 98.925 98.900 98.920 unch 471,614 1,238,485 +23,186
Mar16 140408 98.620 98.630 98.600 98.625 unch 336,843 863,409 -10,418
Jun16 140408 98.310 98.325 98.295 98.320 unch 382,859 787,804 -3,751
Sep16 140408 98.015 98.035 98.000 98.030 +0.005 266,382 430,113 -8,953
Dec16 140408 97.740 97.765 97.725 97.760 +0.010 393,279 585,871 -1,923
Mar17 140408 97.515 97.535 97.490 97.530 +0.015 172,037 399,769 +9,830
Jun17 140408 97.285 97.320 97.270 97.315 +0.020 106,924 250,189 +5,675
Sep17 140408 97.095 97.135 97.075 97.125 +0.020 92,703 176,682 +3,391
Dec17 140408 96.910 96.960 96.890 96.945 +0.025 100,484 195,844 -175
Mar18 140408 96.755 96.800 96.735 96.790 +0.025 54,529 124,836 +4,168
Jun18 140408 96.600 96.655 96.585 96.645 +0.030 31,354 122,769 -84
Sep18 140408 96.470 96.525 96.450 96.515 +0.035 35,534 51,326 +7,304
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140408 144~20 145~07 144~09 145~04 +0~15 86,730 479,510 +1,196
Sep14 140408 143~27 143~27 143~12 143~27 +0~15      
Dec14 140408 143~27 143~27 143~12 143~27 +0~15      
Total Volume and Open Interest 86,730 479,510 +1,196
30 Day Federal Funds(CBOT)
Apr14 140408 99.923 99.923 99.918 99.920 unch 1,697 25,917 -1
May14 140408 99.920 99.920 99.915 99.915 unch 253 19,601 -134
Jun14 140408 99.915 99.915 99.915 99.915 unch 227 25,983 -91
Jul14 140408 99.915 99.920 99.910 99.910 unch 514 22,508 +5
Aug14 140408 99.910 99.910 99.905 99.905 unch 286 17,210 -13
Sep14 140408 99.900 99.900 99.895 99.895 unch 1,510 14,422 +399
Total Volume and Open Interest 34,681 300,806 +3,076
3-Mth Euro-Yen(CME)
Jun14 140408 99.805 99.805 99.805 99.805 unch      
Sep14 140408 99.810 99.810 99.810 99.810 unch      
Dec14 140408 99.805 99.805 99.805 99.805 unch      
Mar15 140408 99.805 99.805 99.805 99.805 unch      
Jun15 140408 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140408 99.795 99.795 99.795 99.795 unch      
Dec15 140408 99.780 99.780 99.780 99.780 unch      
Mar16 140408 99.640 99.640 99.640 99.640 unch      
Jun16 140408 99.500 99.500 99.500 99.500 unch      
Sep16 140408 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140408 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140408 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140408 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140408 99.81 99.81 99.81 99.81 unch      
Jun15 140408 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140408 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140408 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140408 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140408 144.87 144.94 144.81 144.87 -0.04 1,907 18,165 -548
Sep14 140408 144.34 144.34 144.34 144.34 -0.04 0 4 +0
Dec14 140408 143.77 143.77 143.77 143.77 -0.04      
Total Volume and Open Interest 1,907 18,169 -548
Euro-Bund(EUREX)
Jun14 140408 143.50 143.69 143.36 143.42 -0.25 804,583 1,093,927 +33,925
Sep14 140408 142.23 142.23 142.18 142.18 -0.23 4 357 -2
Dec14 140408 140.82 140.82 140.82 140.82 -0.25 0 2 +0
Total Volume and Open Interest 804,587 1,094,286 +33,923
Euro-Bobl(EUREX)
Jun14 140408 125.41 125.49 125.34 125.36 -0.12 536,460 979,922 +41,032
Sep14 140408 125.82 125.82 125.82 125.82 -0.12 6 6 -314
Dec14 140408 125.82 125.82 125.82 125.82 -0.12      
Total Volume and Open Interest 536,466 979,928 +40,718
3-Mth Euribor(EUREX)
Jun14 140408 99.705 99.705 99.705 99.705 unch 5 1,609 -2
Sep14 140408 99.725 99.725 99.725 99.725 -0.005 1 4,397 +0
Dec14 140408 99.715 99.715 99.715 99.715 -0.005 0 2,529 +0
Total Volume and Open Interest 8 30,248 -4
Long Gilt(LIFFE)
Jun14 140408 110~03 110~07 109~26 109~30 -0~09 139,212 344,103 -5,080
Sep14 140408 109~04 109~04 109~04 109~04 -0~09      
Total Volume and Open Interest 139,212 344,103 -5,080
3-Mth Short Sterling(LIFFE)
Jun14 140408 99.47 99.47 99.46 99.46 unch 27,872 403,781 +3,318
Sep14 140408 99.41 99.41 99.40 99.40 -0.01 59,230 479,431 -3,733
Dec14 140408 99.28 99.28 99.26 99.27 -0.01 52,571 366,370 -10,843
Mar15 140408 99.10 99.11 99.06 99.07 -0.01 69,620 307,039 -4,226
Jun15 140408 98.89 98.89 98.84 98.86 -0.02 78,425 315,562 +6,613
Sep15 140408 98.67 98.67 98.62 98.64 -0.03 93,079 243,870 -4,689
Total Volume and Open Interest 623,945 3,274,549 -10,801
3-Mth Euribor(LIFFE)
Jun14 140408 99.700 99.740 99.700 99.705 unch 90,701 550,692 +11,120
Sep14 140408 99.720 99.730 99.720 99.725 -0.005 94,563 417,742 +1,673
Dec14 140408 99.710 99.720 99.710 99.715 -0.005 80,682 394,786 +3,958
Total Volume and Open Interest 844,109 3,629,505 +9,971
3-Mth Aus T-Bills(SFE)
Jun14 140408 97.34 97.36 97.34 97.36 +0.01 10,536 168,219 -2,233
Sep14 140408 97.31 97.33 97.31 97.33 +0.01 13,927 194,638 -2,208
Dec14 140408 97.24 97.25 97.23 97.25 unch 8,794 159,286 +825
Mar15 140408 97.12 97.14 97.11 97.13 unch 11,329 119,477 -43
Jun15 140408 96.97 97.00 96.96 96.97 -0.01 4,573 87,386 -1,698
Sep15 140408 96.80 96.83 96.80 96.80 -0.01 6,044 57,935 +1,862
Dec15 140408 96.65 96.67 96.65 96.65 unch 3,417 32,929 +989
Mar16 140408 96.52 96.52 96.51 96.51 +0.01 1,429 15,037 +297
Jun16 140408 96.38 96.38 96.37 96.37 +0.01 1,314 2,697 +1,170
Sep16 140408 96.24 96.24 96.24 96.24 +0.02 1 691 +1
Total Volume and Open Interest 61,414 838,845 -988
10-Year Aus T-Bonds(SFE)
Jun14 140408 95.91 95.94 95.89 95.91 unch 57,591 562,009 -20,678
Sep14 140408 95.91 95.91 95.91 95.91 unch      
Total Volume and Open Interest 57,591 562,009 -20,678
3-Year Aus T-Bonds(SFE)
Jun14 140408 96.96 96.99 96.95 96.96 unch 164,124 585,701 +1,444
Sep14 140408 96.96 96.96 96.96 96.96 unch      
Total Volume and Open Interest 164,124 585,701 +1,444
Gold(CMX)
Apr14 140408 1296.6 1314.1 1296.6 1308.7 +10.7 976 1,285 -140
Jun14 140408 1296.8 1314.7 1296.8 1309.1 +10.8 145,500 229,954 -3,292
Aug14 140408 1297.9 1314.7 1297.9 1309.4 +10.8 2,411 32,316 +1,145
Oct14 140408 1298.0 1310.1 1298.0 1309.7 +10.8 739 8,165 +314
Dec14 140408 1299.7 1315.0 1299.7 1310.2 +10.8 3,605 25,691 +1,559
Feb15 140408 1310.7 1310.7 1310.7 1310.7 +10.8 117 3,874 -53
Apr15 140408 1311.3 1311.3 1311.3 1311.3 +10.7 109 5,255 +84
Jun15 140408 1311.4 1312.2 1311.4 1312.2 +10.7 29 9,694 -23
Aug15 140408 1313.2 1313.2 1313.2 1313.2 +10.7 193 6,288 +88
Oct15 140408 1317.2 1317.2 1314.4 1314.4 +10.7 95 428 +35
Dec15 140408 1317.6 1317.6 1315.9 1315.9 +10.5 99 11,672 -3
Feb16 140408 1317.6 1317.6 1317.6 1317.6 +10.1      
Total Volume and Open Interest 158,415 362,838 -570
Silver(CMX)
May14 140408 1987.0 2017.5 1985.0 2005.7 +15.0 41,025 90,211 -3,009
Jul14 140408 1990.0 2020.0 1990.0 2009.1 +14.5 7,162 24,841 +4,592
Sep14 140408 2005.0 2021.0 2005.0 2012.3 +14.5 1,386 6,063 -45
Dec14 140408 2001.5 2027.0 2001.5 2016.4 +14.6 1,225 16,907 +524
Mar15 140408 2019.5 2019.5 2019.5 2019.5 +14.6 374 2,432 +315
May15 140408 2021.6 2021.6 2021.6 2021.6 +14.6 119 1,324 +116
Jul15 140408 2024.2 2024.2 2024.2 2024.2 +14.7 91 2,437 +20
Total Volume and Open Interest 52,151 156,785 +2,036
Platinum(NYMEX)
Apr14 140408 1426.8 1441.2 1426.8 1439.8 +13.5 16 195 -14
Jul14 140408 1429.0 1444.9 1427.0 1441.7 +13.9 6,297 64,793 +487
Oct14 140408 1440.0 1443.2 1440.0 1443.2 +13.8 30 1,190 +20
Jan15 140408 1444.9 1444.9 1444.9 1444.9 +13.8 0 57 +0
Total Volume and Open Interest 6,345 66,267 +494
Palladium(NYMEX)
Jun14 140408 767.75 779.45 766.45 775.85 +8.20 3,310 38,649 +81
Sep14 140408 767.35 778.70 767.35 776.60 +8.20 72 2,450 +19
Dec14 140408 779.00 779.30 777.45 777.45 +8.20 6 231 +6
Total Volume and Open Interest 3,388 41,331 +106
Copper(CMX)
May14 140408 304.15 306.25 302.65 305.10 +1.15 40,633 92,528 +486
Jul14 140408 303.05 305.05 301.60 303.50 +0.25 7,014 41,466 +346
Sep14 140408 303.95 304.80 302.25 303.75 +0.10 1,919 11,765 +785
Dec14 140408 304.90 305.20 303.00 304.15 -0.05 274 4,917 +37
Mar15 140408 303.50 304.95 303.50 304.55 -0.20 7 937 +2
Total Volume and Open Interest 50,307 158,266 +1,662
DJIA Index(CBOT)
Jun14 140408 16202 16214 16135 16180 +2 67 3,782 -14
Sep14 140408 16115 16115 16113 16115 +2 0 1 +0
Dec14 140408 16040 16040 16038 16040 +2      
Mar15 140408 15961 15961 15959 15961 +2      
Total Volume and Open Interest 67 3,783 -14
E-mini DJIA Index(CBOT)
Jun14 140408 16187 16226 16107 16180 +2 245,035 122,775 -3,649
Sep14 140408 16114 16130 16100 16115 +2 9 92 +1
Dec14 140408 16060 16060 16040 16040 +2 1 8 +1
Mar15 140408 15961 15961 15961 15961 +2      
Total Volume and Open Interest 245,045 122,875 -3,647
S & P 500(CME)
Jun14 140408 1840.30 1848.50 1831.00 1845.00 +6.90 7,231 118,998 +408
Sep14 140408 1839.90 1840.40 1827.90 1837.70 +6.80 3 2,441 +1
Dec14 140408 1832.50 1833.00 1820.50 1830.30 +6.80 0 331 +0
Mar15 140408 1825.90 1826.40 1813.90 1823.70 +6.80 0 195 +0
Total Volume and Open Interest 7,234 121,965 +409
S & P 500 E-Mini(Globex)
Jun14 140408 1840.00 1849.00 1830.75 1845.00 +7.00 2,496,813 2,782,262 -16,357
Sep14 140408 1834.25 1841.50 1823.75 1837.75 +6.75 3,295 6,486 +236
Total Volume and Open Interest 2,500,175 2,789,976 -16,101
NASDAQ 100(CME)
Jun14 140408 3507.50 3536.50 3491.00 3528.50 +29.20 5,946 14,290 +3,879
Sep14 140408 3522.00 3522.00 3492.80 3522.00 +29.20      
Dec14 140408 3515.80 3515.80 3486.50 3515.80 +29.30      
Total Volume and Open Interest 5,946 14,290 +3,879
NASDAQ 100 E-Mini(Globex)
Jun14 140408 3501.80 3536.00 3490.50 3528.50 +29.20 613,419 369,504 +14,334
Sep14 140408 3498.80 3524.00 3489.00 3522.00 +29.20 78 135 +10
Total Volume and Open Interest 613,498 369,682 +14,343
S & P Midcap 400(CME)
Jun14 140408 1347.00 1347.00 1340.40 1347.00 +6.60 436 704 +291
Sep14 140408 1345.00 1345.00 1338.40 1345.00 +6.60      
Dec14 140408 1341.90 1341.90 1335.30 1341.90 +6.60      
Total Volume and Open Interest 436 704 +291
Volatility Index(CBOE)
Apr14 140408 15.48 15.85 15.05 15.15 -0.35 81,679 128,261 -2,922
May14 140408 16.00 16.20 15.70 15.75 -0.25 55,719 105,481 +1,369
Jun14 140408 16.42 16.50 16.12 16.25 -0.15 17,494 41,264 -567
Jul14 140408 16.90 16.95 16.60 16.75 -0.20 11,537 36,260 -587
Total Volume and Open Interest 185,436 365,101 -2,662
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140408 14745 14815 14335 14400 -360 20,751 63,387 -2,765
Sep14 140408 14480 14480 14480 14480 -360 53 50 +46
Total Volume and Open Interest 20,804 63,437 -2,719
Nikkei 225(SGX)
Jun14 140408 14830 14840 14575 14615 -195 52,816 251,256 -3,096
Sep14 140408 14600 14605 14600 14605 -195 0 8,576 +0
Dec14 140408 14535 14535 14535 14535 -190 0 27,421 +0
Total Volume and Open Interest 53,638 312,879 -2,902
CAC 40(EURONEXT)
Apr14 140408 4441.5 4447.0 4382.0 4423.5 -16.0 91,605 288,025 +13,800
May14 140408 4381.5 4386.0 4326.0 4363.5 -16.5 175 1,531 +49
Jun14 140408 4342.5 4351.0 4290.0 4330.0 -16.0 557 27,150 -50
Total Volume and Open Interest 92,337 316,715 +13,799
Hang Seng Index(HKFE)
Apr14 140408 22389 22650 22335 22630 +230 43,416 90,719 +74
May14 140408 22224 22460 22150 22448 +235 808 2,423 +551
Jun14 140408 22043 22268 21983 22264 +234 145 7,315 +25
Total Volume and Open Interest 44,410 103,215 +655
DAX(EUREX)
Jun14 140408 9535.0 9547.5 9412.0 9502.0 -22.0 101,001 132,314 +3,862
Sep14 140408 9536.0 9551.0 9422.0 9510.5 -22.5 97 1,600 -6
Dec14 140408 9520.0 9520.0 9520.0 9520.0 -22.0 2 60 +0
Total Volume and Open Interest 101,100 133,974 +3,856
FT-SE 100(EURONEXT)
Jun14 140408 6543.00 6568.50 6492.50 6529.00 -36.00 98,004 557,575 -5,589
Sep14 140408 6497.50 6497.50 6480.50 6480.50 -36.00 5 384 +0
Dec14 140408 6454.00 6454.00 6454.00 6454.00 -36.00 0 135 +0
Total Volume and Open Interest 98,009 558,094 -5,589
SPI 200(SFE)
Jun14 140408 5407.0 5423.0 5386.0 5404.0 -4.0 18,752 217,476 +1,002
Sep14 140408 5364.0 5370.0 5361.0 5361.0 -5.0 28 2,092 +27
Dec14 140408 5361.0 5361.0 5361.0 5361.0 -4.0 0 2,018 +0
Total Volume and Open Interest 18,809 225,495 +965
FTSE MIB(ISE)
Jun14 140408 21825.00 21825.00 21250.00 21413.00 -326.00 26,583 66,450 +14
Sep14 140408 21660.00 21660.00 21200.00 21356.00 -326.00 39 367 -2
Dec14 140408 21234.00 21234.00 21234.00 21234.00 -296.00      
Total Volume and Open Interest 26,622 66,817 +12
KOSPI 200(KFE)
Jun14 140408 260.20 262.55 259.55 262.55 +2.10 151,564 110,386 +1,316
Sep14 140408 261.90 263.80 261.05 263.80 +1.95 48 1,569 +12
Dec14 140408 262.75 265.85 262.75 265.85 +2.10 2 425 +0
Total Volume and Open Interest 151,614 112,430 +1,328
GSCI(CME)
Apr14 140408 650.00 650.25 643.50 650.00 +7.00 405 8,407 -213
May14 140408 644.00 649.50 643.00 649.40 +6.95 192 552 +163
Jun14 140408 647.00 647.00 647.00 647.00 +7.00      
Total Volume and Open Interest 597 8,959 -50
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!!!