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 15, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140415 1476.25 1509.25 1473.50 1501.25 +25.00 92,904 170,116 -15,309
Jul14 140415 1463.00 1493.75 1460.25 1487.50 +24.00 75,081 223,335 +18,578
Aug14 140415 1390.75 1415.25 1389.75 1409.50 +17.25 5,369 16,406 +1,357
Sep14 140415 1275.00 1294.75 1273.75 1290.50 +13.50 2,170 8,709 +28
Nov14 140415 1219.00 1235.00 1216.50 1229.00 +9.00 25,211 188,630 -1,475
Jan15 140415 1224.25 1239.00 1222.00 1234.00 +8.75 1,564 20,211 +620
Mar15 140415 1230.00 1243.50 1226.75 1238.25 +8.75 868 7,026 +32
May15 140415 1233.75 1246.00 1233.75 1242.00 +8.25 286 4,623 +49
Jul15 140415 1239.00 1251.00 1237.75 1247.25 +7.75 316 5,694 +142
Aug15 140415 1223.25 1223.25 1215.50 1223.25 +7.75 3 16 +0
Sep15 140415 1196.25 1196.25 1182.50 1196.25 +13.75 0 10 +0
Nov15 140415 1180.00 1195.00 1178.25 1190.75 +11.25 99 8,956 +25
Jan16 140415 1186.00 1191.75 1179.25 1191.75 +12.50 0 28 +0
Mar16 140415 1188.50 1188.50 1176.00 1188.50 +12.50 0 5 +0
Total Volume and Open Interest 203,874 653,889 +4,047
Soybean Meal(CBOT)
May14 140415 479.40 490.70 478.70 487.40 +8.30 43,354 88,957 -10,922
Jul14 140415 468.50 477.80 468.00 474.40 +5.80 35,726 119,161 +10,101
Aug14 140415 442.10 448.60 441.90 446.20 +3.80 3,343 18,795 -288
Sep14 140415 414.60 419.40 413.50 417.10 +2.50 1,131 7,649 +60
Oct14 140415 383.80 387.80 383.40 386.10 +2.00 843 10,281 +80
Dec14 140415 380.50 385.00 379.90 383.20 +2.20 7,192 59,388 +897
Jan15 140415 379.40 383.60 379.10 381.70 +1.90 640 5,359 +9
Mar15 140415 380.00 383.60 380.00 382.00 +1.40 370 6,831 +111
May15 140415 380.70 384.00 380.70 382.40 +1.20 217 3,656 +5
Jul15 140415 382.20 385.10 382.10 383.70 +1.30 106 3,536 +52
Total Volume and Open Interest 92,971 325,134 +138
Soybean Oil(CBOT)
May14 140415 42.28 43.07 42.10 42.83 +0.57 41,846 86,888 -4,803
Jul14 140415 42.51 43.27 42.29 43.05 +0.59 39,112 135,801 +5,507
Aug14 140415 42.26 43.11 42.14 42.90 +0.61 3,502 13,837 +671
Sep14 140415 41.97 42.83 41.90 42.66 +0.58 1,477 9,705 -44
Oct14 140415 41.60 42.47 41.53 42.24 +0.53 1,492 10,360 +132
Dec14 140415 41.82 42.61 41.62 42.32 +0.50 9,291 68,137 +683
Jan15 140415 41.90 42.59 41.78 42.39 +0.48 754 5,500 +153
Mar15 140415 42.09 42.70 41.98 42.54 +0.43 281 3,696 +68
May15 140415 42.19 42.78 42.19 42.69 +0.43 217 2,289 +12
Jul15 140415 42.78 43.00 42.42 42.83 +0.41 132 1,064 -27
Total Volume and Open Interest 98,157 338,677 +2,391
Canola(WCE)
May14 140415 464.9 472.0 463.6 470.9 +6.9 6,800 46,266 -1,737
Jul14 140415 473.9 480.9 472.6 479.9 +6.9 8,149 85,519 +2,678
Nov14 140415 488.5 495.7 487.2 494.8 +7.5 1,847 74,587 +335
Jan15 140415 497.1 502.5 497.1 501.7 +7.5 979 15,994 +114
Mar15 140415 503.9 508.5 503.9 508.3 +7.3 1,221 5,003 +208
Total Volume and Open Interest 20,251 230,628 +2,186
Corn(CBOT)
May14 140415 502.75 506.75 497.50 503.75 +0.75 147,245 307,968 -45,225
Jul14 140415 509.00 512.75 503.50 509.75 +0.50 127,882 457,051 +37,763
Sep14 140415 506.75 509.75 502.50 506.25 -0.50 28,074 161,112 +1,712
Dec14 140415 503.00 506.75 499.75 503.25 -0.25 38,807 377,492 +6,769
Mar15 140415 510.50 514.00 507.50 510.50 -0.50 2,371 52,858 +948
May15 140415 516.00 519.00 513.00 515.75 -0.75 405 9,293 -55
Jul15 140415 519.75 522.25 518.00 520.50 -0.75 359 12,091 +90
Sep15 140415 503.50 506.00 503.50 505.25 -0.75 8 1,241 +0
Dec15 140415 496.50 499.50 494.25 496.75 -0.75 764 36,185 +171
Mar16 140415 503.00 504.00 503.00 503.00 -0.50 16 442 +11
Total Volume and Open Interest 345,941 1,418,244 +2,183
Wheat(CBOT)
May14 140415 678.00 702.75 673.75 701.75 +23.00 51,697 101,821 -8,168
Jul14 140415 686.00 711.00 682.00 709.75 +23.00 42,487 165,285 +9,165
Sep14 140415 693.25 720.25 691.75 718.75 +22.50 3,159 43,868 +167
Dec14 140415 706.00 732.75 704.25 731.50 +22.50 5,139 50,086 -838
Mar15 140415 719.50 744.00 716.75 743.50 +22.50 909 14,219 +180
May15 140415 728.50 749.00 723.25 749.00 +21.25 171 1,291 +83
Total Volume and Open Interest 103,765 382,764 +621
Wheat(KCBT)
May14 140415 741.50 766.50 736.00 765.50 +23.50 16,409 31,369 -4,659
Jul14 140415 748.25 772.50 742.00 771.50 +23.25 15,546 69,608 +5,679
Sep14 140415 754.25 778.00 749.50 777.25 +22.00 1,499 16,896 +534
Dec14 140415 764.00 787.25 760.75 786.75 +21.75 1,472 24,164 +302
Mar15 140415 769.50 790.75 765.00 790.75 +21.50 346 1,990 -15
May15 140415 782.50 785.75 767.00 785.75 +18.75 73 219 +11
Total Volume and Open Interest 35,367 145,645 +1,855
Wheat(MGE)
May14 140415 718.00 739.50 714.00 738.50 +21.25 3,495 15,585 -1,606
Jul14 140415 725.25 748.00 722.00 747.25 +21.50 3,461 27,857 +1,412
Sep14 140415 731.25 753.50 730.75 753.25 +21.50 873 12,785 +222
Dec14 140415 743.00 764.00 741.00 763.75 +20.50 571 12,558 +20
Mar15 140415 751.25 772.25 747.50 771.50 +20.50 39 3,819 +15
Total Volume and Open Interest 8,446 73,128 +70
Oats(CBOT)
May14 140415 403.00 405.50 395.00 399.00 -4.50 535 3,014 -186
Jul14 140415 354.50 359.50 344.25 352.25 -5.25 315 3,623 +202
Sep14 140415 336.25 341.25 336.25 341.25 +0.75 2 121 -2
Dec14 140415 330.00 333.75 329.25 332.50 +0.25 74 1,977 +19
Total Volume and Open Interest 927 8,804 +34
Rough Rice(CBOT)
May14 140415 15.49 15.51 15.37 15.41 -0.01 692 3,984 -328
Jul14 140415 15.44 15.45 15.35 15.43 -0.01 506 3,075 +97
Sep14 140415 14.28 14.34 14.27 14.32 +0.01 14 1,286 +7
Nov14 140415 14.35 14.37 14.35 14.36 +0.01 15 377 +15
Total Volume and Open Interest 1,227 8,723 -209
Live Cattle(CME)
Apr14 140415 145.400 145.400 144.600 145.285 -0.065 4,316 22,053 -1,343
Jun14 140415 135.900 135.950 135.050 135.435 -0.465 17,695 181,075 +611
Aug14 140415 133.825 133.850 132.950 133.400 -0.535 7,110 75,464 +533
Oct14 140415 138.130 138.130 137.350 137.450 -0.750 4,551 41,784 +566
Dec14 140415 140.050 140.130 139.485 139.850 -0.435 2,376 21,903 +149
Feb15 140415 140.950 140.950 140.500 140.900 -0.350 811 8,017 +350
Total Volume and Open Interest 37,142 354,297 +984
Feeder Cattle(CME)
Apr14 140415 179.935 179.935 179.000 179.235 -0.765 1,240 2,863 -36
May14 140415 180.450 180.450 179.080 179.785 -0.650 3,139 15,753 -908
Aug14 140415 182.700 182.800 181.700 182.580 -0.205 3,320 19,512 +453
Sep14 140415 182.350 182.380 181.500 182.150 -0.480 508 3,010 +73
Oct14 140415 182.050 182.050 181.000 181.900 -0.150 294 2,818 +30
Nov14 140415 181.130 181.500 180.650 181.435 -0.300 331 1,702 +182
Jan15 140415 177.750 178.000 177.550 177.735 -0.015 26 462 +6
Total Volume and Open Interest 8,860 46,198 -200
Lean Hogs(CME)
May14 140415 121.680 123.000 119.730 121.500 -0.180 268 3,974 -4
Jun14 140415 122.700 124.680 121.200 122.535 -0.115 11,327 98,173 +91
Jul14 140415 119.785 121.830 118.700 119.980 +0.480 1,806 27,294 +40
Aug14 140415 118.430 120.800 117.450 118.580 +0.350 3,585 40,389 +32
Oct14 140415 99.850 100.580 98.035 98.900 -0.950 3,440 38,648 +25
Dec14 140415 89.750 90.000 88.300 88.700 -1.150 1,762 29,135 +76
Feb15 140415 86.650 86.850 85.800 86.850 -0.050 224 10,092 -10
Apr15 140415 86.400 86.650 85.600 85.850 -0.400 46 6,045 +23
Total Volume and Open Interest 24,425 270,692 -882
Class III Milk(CME)
Apr14 140415 24.08 24.16 24.05 24.11 +0.02 73 4,974 -15
May14 140415 22.09 22.35 21.76 21.81 -0.22 286 4,737 +18
Jun14 140415 20.36 20.60 20.24 20.28 -0.08 232 4,208 -25
Jul14 140415 19.51 19.60 19.37 19.41 -0.09 107 2,908 -33
Aug14 140415 19.42 19.47 19.25 19.32 -0.07 96 2,343 -32
Total Volume and Open Interest 1,291 28,364 +104
Cocoa(ICE)
May14 140415 2984 2984 2935 2951 -28 8,258 9,218 -6,284
Jul14 140415 2996 3006 2967 2981 -15 15,284 105,613 +17
Sep14 140415 3009 3015 2978 2990 -17 2,588 35,073 +217
Dec14 140415 3008 3019 2984 2996 -17 805 31,314 +110
Mar15 140415 3016 3018 2991 3003 -16 703 17,364 +443
May15 140415 2994 2998 2994 2998 -15 76 3,520 +52
Jul15 140415 2990 2990 2990 2990 -14 11 2,447 +6
Total Volume and Open Interest 27,726 205,458 -5,439
Coffee "C"(ICE)
May14 140415 205.85 207.40 191.65 192.15 -12.70 24,237 25,022 -11,916
Jul14 140415 208.00 210.00 194.50 195.05 -12.35 20,961 71,395 +5,945
Sep14 140415 210.00 211.80 196.65 197.10 -12.40 4,548 24,456 +675
Dec14 140415 212.45 214.50 199.15 199.65 -12.40 2,581 18,500 +482
Mar15 140415 214.50 216.40 201.90 201.90 -12.30 547 9,354 +44
May15 140415 215.00 216.75 202.75 202.75 -12.00 251 3,358 -27
Total Volume and Open Interest 53,635 159,916 -4,779
Orange Juice(ICE)
May14 140415 162.95 166.50 162.50 164.45 +1.30 1,385 10,657 -253
Jul14 140415 161.45 164.25 160.25 162.40 +1.35 1,271 6,489 +360
Sep14 140415 159.15 161.50 159.15 159.60 +0.50 41 910 +19
Nov14 140415 159.95 162.10 159.60 160.00 +0.65 14 492 +12
Jan15 140415 160.35 161.50 159.65 159.65 +0.30 26 106 +3
Mar15 140415 159.75 159.75 159.75 159.75 +0.30      
Total Volume and Open Interest 2,737 18,654 +141
Sugar #11(ICE)
May14 140415 16.59 16.73 16.50 16.56 -0.03 76,814 154,886 -27,460
Jul14 140415 17.34 17.53 17.31 17.47 +0.15 65,137 334,102 +24,746
Oct14 140415 17.96 18.17 17.96 18.10 +0.14 13,451 147,420 +4,065
Mar15 140415 18.75 18.94 18.74 18.88 +0.13 4,672 91,063 +1,621
May15 140415 18.66 18.81 18.66 18.77 +0.12 1,231 21,389 +317
Jul15 140415 18.55 18.64 18.55 18.60 +0.11 960 19,586 +106
Oct15 140415 18.63 18.75 18.63 18.69 +0.07 134 15,650 +25
Mar16 140415 19.00 19.13 19.00 19.03 +0.03 50 9,612 -11
Total Volume and Open Interest 162,622 801,418 +3,490
London Cocoa(LCE)
May14 140415 1868 1875 1859 1860 -10 4,300 73,703 -662
Jul14 140415 1875 1882 1865 1868 -10 6,216 66,980 +576
Sep14 140415 1879 1883 1867 1869 -10 2,103 40,515 +1,581
Dec14 140415 1868 1874 1860 1861 -9 2,368 45,397 +636
Mar15 140415 1858 1865 1852 1852 -9 856 48,427 -52
May15 140415 1849 1857 1844 1844 -9 53 9,206 +0
Jul15 140415 1846 1853 1840 1840 -7 9 661 +0
Total Volume and Open Interest 15,905 285,746 +2,104
London Sugar(LCE)
Aug14 140415 463.20 468.50 462.80 467.40 +3.70 7,800 34,407 +2,263
Oct14 140415 471.80 477.20 471.80 476.30 +3.70 1,516 17,170 -19
Dec14 140415 484.10 488.20 484.10 487.30 +3.20 389 7,067 +22
Mar15 140415 497.00 500.10 496.50 499.60 +3.60 147 5,687 +2
May15 140415 503.10 505.00 502.80 504.20 +2.80 32 2,171 +1
Total Volume and Open Interest 18,875 76,894 -1,481
Cotton(ICE)
May14 140415 91.00 91.58 89.14 89.92 -0.99 16,229 34,949 -14,041
Jul14 140415 92.28 92.69 90.51 91.29 -0.99 14,989 87,672 +7,023
Oct14 140415 81.85 81.85 81.37 81.66 -0.73 0 74 +0
Dec14 140415 81.30 81.69 80.76 80.90 -0.47 7,845 50,053 +2,360
Mar15 140415 81.12 81.45 80.50 80.66 -0.46 391 3,752 +240
May15 140415 80.76 80.76 80.76 80.76 -0.50 58 378 +35
Total Volume and Open Interest 39,561 177,939 -4,354
Lumber(CME)
May14 140415 323.2 325.7 321.4 324.2 +0.7 402 2,453 -292
Jul14 140415 317.4 321.5 317.1 319.6 +3.7 278 2,145 +63
Sep14 140415 327.9 328.0 326.3 328.0 -1.0 36 240 +22
Nov14 140415 324.0 324.0 324.0 324.0 +1.0 16 81 +6
Total Volume and Open Interest 732 4,920 -201
Crude Oil(NYM)
May14 140415 103.60 104.05 102.91 103.75 -0.30 261,915 191,003 -18,513
Jun14 140415 102.83 103.25 102.17 103.00 -0.21 154,464 300,312 +2,779
Jul14 140415 101.92 102.33 101.33 102.11 -0.19 57,034 156,338 +4,142
Aug14 140415 100.95 101.32 100.40 101.12 -0.18 31,544 85,151 +2,986
Sep14 140415 99.92 100.28 99.49 100.07 -0.18 36,888 97,353 +2,742
Oct14 140415 98.86 99.13 98.45 99.00 -0.19 8,572 57,866 +422
Nov14 140415 97.64 98.12 97.64 98.00 -0.18 6,818 40,339 -365
Dec14 140415 97.04 97.27 96.57 97.06 -0.16 45,356 206,667 -537
Jan15 140415 95.75 96.20 95.70 96.10 -0.14 5,253 47,856 +770
Feb15 140415 94.96 95.30 94.75 95.17 -0.12 2,665 26,935 +168
Mar15 140415 94.05 94.43 93.95 94.33 -0.10 6,021 41,091 +1,351
Apr15 140415 93.29 93.68 93.28 93.56 -0.09 934 17,926 +215
May15 140415 92.92 92.92 92.92 92.92 -0.08 936 17,939 +123
Jun15 140415 92.00 92.46 92.00 92.33 -0.06 8,075 56,927 +493
Jul15 140415 91.48 91.63 91.43 91.63 -0.05 737 18,163 -47
Aug15 140415 90.96 90.96 90.96 90.96 -0.05 278 12,758 +78
Total Volume and Open Interest 644,537 1,686,163 -2,338
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140415 103.600 104.025 102.900 103.750 -0.300 4,869 3,398 +87
Jun14 140415 102.800 103.200 102.175 103.000 -0.200 374 1,780 +108
Jul14 140415 101.825 102.250 101.550 102.100 -0.200 132 766 -26
Aug14 140415 100.650 101.125 100.650 101.125 -0.175 65 581 +48
Sep14 140415 100.075 100.075 100.075 100.075 -0.175 9 83 +9
Oct14 140415 99.000 99.000 99.000 99.000 -0.200 0 334 +0
Nov14 140415 98.000 98.000 98.000 98.000 -0.175 2 114 -2
Dec14 140415 97.150 97.150 96.950 97.050 -0.175 3 210 +2
Jan15 140415 96.100 96.100 96.100 96.100 -0.150 0 1 +0
Total Volume and Open Interest 5,454 7,346 +226
Heating Oil(NYM)
May14 140415 297.74 299.77 296.67 298.70 +0.79 49,261 60,116 -2,490
Jun14 140415 296.96 298.88 295.93 297.88 +0.77 25,977 54,576 +3,634
Jul14 140415 296.44 298.04 295.40 297.26 +0.68 12,884 35,224 +3,155
Aug14 140415 296.02 297.55 294.99 296.79 +0.64 7,032 18,107 +442
Sep14 140415 295.43 297.26 295.09 296.53 +0.59 5,827 18,661 +1,102
Oct14 140415 295.17 296.34 294.95 296.29 +0.56 1,623 7,751 +136
Nov14 140415 295.14 296.84 294.79 296.09 +0.52 1,088 6,454 +69
Dec14 140415 295.07 296.75 294.31 295.84 +0.47 3,723 28,685 +185
Jan15 140415 294.76 295.53 294.35 295.53 +0.42 537 7,307 +27
Feb15 140415 294.20 295.25 294.20 294.43 +0.36 56 2,976 +18
Mar15 140415 292.80 292.80 292.58 292.78 +0.31 339 3,344 -171
Apr15 140415 290.83 290.83 290.83 290.83 +0.23 332 2,588 +254
May15 140415 289.58 289.75 289.29 289.29 +0.15 80 1,927 -15
Jun15 140415 287.64 288.69 287.21 287.89 +0.11 269 6,929 +96
Total Volume and Open Interest 109,297 264,290 +6,501
Gasoline(NYMEX)
May14 140415 302.80 305.14 301.00 304.21 +0.37 73,281 72,840 -9,331
Jun14 140415 299.49 301.88 298.07 301.11 +0.80 62,580 84,606 +2,835
Jul14 140415 296.17 298.12 294.59 297.39 +0.89 35,079 47,455 +1,807
Aug14 140415 291.79 293.96 290.64 293.38 +0.95 16,527 26,801 -743
Sep14 140415 287.41 289.31 286.43 288.85 +0.93 11,814 22,915 -189
Oct14 140415 270.62 272.81 270.08 272.34 +0.83 5,232 16,364 +663
Nov14 140415 266.54 268.50 266.01 267.91 +0.65 2,604 8,973 +283
Dec14 140415 264.17 265.57 263.15 265.00 +0.53 4,355 17,150 +1,161
Jan15 140415 261.93 263.80 261.59 263.45 +0.45 798 5,052 +508
Feb15 140415 262.18 263.12 262.06 263.12 +0.45 453 1,314 +123
Total Volume and Open Interest 213,321 307,369 -2,623
e-miNY RBOB Gasoline(NYM)
May14 140415 304.20 304.20 304.20 304.20 +0.40 0 1 +0
Jun14 140415 301.10 301.11 301.10 301.10 +0.80      
Jul14 140415 297.40 297.40 297.39 297.40 +0.90      
Aug14 140415 293.40 293.40 293.38 293.40 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140415 4.575 4.633 4.511 4.567 +0.007 113,996 141,912 -32,415
Jun14 140415 4.595 4.650 4.534 4.587 +0.005 64,549 132,574 +11,841
Jul14 140415 4.633 4.683 4.571 4.625 +0.005 53,938 164,587 +7,388
Aug14 140415 4.615 4.681 4.591 4.624 +0.005 13,495 55,337 -5
Sep14 140415 4.608 4.657 4.555 4.602 +0.004 16,992 53,017 +4,605
Oct14 140415 4.603 4.665 4.569 4.612 +0.006 15,806 120,955 -125
Nov14 140415 4.658 4.705 4.603 4.653 +0.005 3,437 39,433 +417
Dec14 140415 4.750 4.810 4.703 4.759 +0.003 6,204 53,610 -1,139
Jan15 140415 4.823 4.885 4.783 4.831 +0.001 7,644 65,564 -598
Feb15 140415 4.757 4.835 4.746 4.787 unch 1,733 27,465 -310
Mar15 140415 4.666 4.710 4.636 4.673 -0.003 5,823 49,834 +1,284
Apr15 140415 4.166 4.215 4.152 4.192 -0.007 3,271 63,672 +981
May15 140415 4.120 4.170 4.120 4.149 -0.007 365 22,202 -49
Jun15 140415 4.132 4.180 4.132 4.162 -0.007 96 14,740 -4
Jul15 140415 4.155 4.202 4.155 4.184 -0.007 88 8,140 +71
Aug15 140415 4.153 4.195 4.153 4.176 -0.007 84 11,889 +20
Total Volume and Open Interest 309,625 1,123,460 -6,768
Brent Crude Oil(ICE)
May14 140415 108.92 109.11 108.27 108.74 -0.33 105,397 58,106 -27,541
Jun14 140415 108.83 109.75 108.33 109.36 +0.29 185,294 292,976 +12,820
Jul14 140415 108.56 109.39 108.08 109.03 +0.24 65,024 201,242 +12,254
Aug14 140415 108.11 108.86 107.65 108.53 +0.21 23,064 111,708 +864
Sep14 140415 107.53 108.20 107.06 107.89 +0.20 20,412 119,485 +835
Oct14 140415 106.94 107.60 106.52 107.31 +0.20 11,263 66,219 +2,482
Nov14 140415 106.42 107.03 106.05 106.79 +0.19 7,881 45,502 +401
Dec14 140415 105.96 106.59 105.58 106.29 +0.17 43,830 184,872 +929
Jan15 140415 105.40 106.02 105.27 105.85 +0.16 1,950 35,458 -10
Feb15 140415 105.42 105.42 105.42 105.42 +0.15 1,206 23,030 +64
Mar15 140415 104.60 104.99 104.60 104.99 +0.14 3,394 31,202 +436
Apr15 140415 104.57 104.57 104.57 104.57 +0.14 921 16,593 -147
May15 140415 104.11 104.11 104.11 104.11 +0.14 2,146 13,830 -158
Jun15 140415 103.21 103.87 103.13 103.63 +0.13 9,362 68,238 +261
Total Volume and Open Interest 499,210 1,526,152 +5,299
Gas Oil(ICE)
May14 140415 914.00 922.00 912.50 917.75 +7.75 58,257 89,960 +737
Jun14 140415 913.00 919.50 910.25 915.25 +7.75 54,581 120,602 +5,420
Jul14 140415 911.25 916.50 908.25 913.00 +7.50 21,215 42,427 +2,241
Aug14 140415 910.00 914.00 907.25 911.50 +7.25 11,710 31,771 +159
Sep14 140415 909.00 913.75 906.50 910.75 +7.25 9,649 37,806 -6
Oct14 140415 908.00 912.25 905.50 909.50 +6.75 3,603 23,996 -157
Nov14 140415 906.00 909.50 903.75 907.50 +6.25 3,616 20,303 +206
Dec14 140415 903.75 908.00 900.75 905.00 +6.00 11,863 75,566 +1,922
Jan15 140415 900.00 902.00 897.75 901.50 +5.25 446 12,893 +160
Total Volume and Open Interest 174,940 455,324 +10,682
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140415 2.287 2.287 2.247 2.265 -0.077 203 1,101 -5
Jun14 140415 2.150 2.160 2.142 2.142 -0.055 144 1,253 +51
Jul14 140415 2.091 2.109 2.077 2.077 -0.055 71 984 +31
Aug14 140415 2.049 2.055 2.032 2.046 -0.030 38 972 +14
Sep14 140415 1.999 2.003 1.997 1.999 -0.031 27 599 -14
Oct14 140415 1.975 1.975 1.963 1.968 -0.024 48 489 -1
Nov14 140415 1.935 1.935 1.935 1.935 -0.009 24 324 -9
Total Volume and Open Interest 606 6,487 +91
WTI Crude Oil(ICE)
May14 140415 103.43 104.04 102.94 103.75 -0.30 34,511 53,798 -2,785
Jun14 140415 102.71 103.23 102.21 103.00 -0.21 34,446 112,973 +1,366
Jul14 140415 101.71 102.31 101.40 102.11 -0.19 13,137 34,912 -52
Aug14 140415 100.84 101.28 100.48 101.12 -0.18 6,131 19,806 +11
Sep14 140415 99.85 100.25 99.53 100.07 -0.18 6,198 29,593 -422
Oct14 140415 98.84 99.19 98.51 99.00 -0.19 1,854 11,775 +79
Nov14 140415 97.85 98.17 97.56 98.00 -0.18 1,265 11,979 +60
Dec14 140415 96.83 97.24 96.66 97.06 -0.16 10,054 96,119 +1,140
Jan15 140415 96.10 96.10 96.10 96.10 -0.14 238 8,653 -60
Feb15 140415 95.17 95.17 95.17 95.17 -0.12 198 2,999 +3
Mar15 140415 94.05 94.33 94.05 94.33 -0.10 301 9,246 +63
Apr15 140415 93.50 93.56 93.50 93.56 -0.09 123 792 +16
May15 140415 92.92 92.92 92.92 92.92 -0.08 99 1,095 +21
Jun15 140415 92.30 92.47 92.30 92.33 -0.06 480 27,663 +72
Jul15 140415 91.63 91.63 91.63 91.63 -0.05 12 1,278 +8
Aug15 140415 90.96 90.96 90.96 90.96 -0.05 7 946 +2
Total Volume and Open Interest 112,687 557,614 -353
US Dollar Index(ICE)
Jun14 140415 79.850 79.985 79.760 79.887 +0.082 12,801 51,669 -268
Sep14 140415 79.945 80.090 79.935 80.027 +0.077 118 983 +10
Dec14 140415 80.120 80.168 80.120 80.168 +0.078 6 154 -3
Total Volume and Open Interest 12,925 52,824 -261
Australian Dollar(CME)
Jun14 140415 93.78 93.84 92.97 93.15 -0.59 62,648 97,519 -124
Sep14 140415 93.20 93.21 92.40 92.57 -0.58 47 377 -7
Dec14 140415 92.10 92.56 91.92 91.98 -0.58 0 13 +0
Total Volume and Open Interest 62,695 97,911 -131
British Pound(CME)
Jun14 140415 167.17 167.45 166.40 167.12 -0.07 63,387 228,615 +143
Sep14 140415 167.06 167.30 166.65 167.00 -0.07 175 560 +65
Dec14 140415 166.86 166.93 166.86 166.86 -0.07 0 79 +0
Total Volume and Open Interest 63,636 229,290 +222
Canadian Dollar(CME)
Jun14 140415 91.07 91.10 90.66 90.94 -0.14 45,873 111,836 -1,043
Sep14 140415 90.86 90.88 90.47 90.74 -0.14 199 4,441 +68
Dec14 140415 90.55 90.68 90.50 90.54 -0.14 13 2,098 +13
Mar15 140415 90.34 90.48 90.34 90.34 -0.14 0 434 +0
Total Volume and Open Interest 46,085 119,019 -962
Japanese Yen(CME)
Jun14 140415 98.21 98.56 98.08 98.24 -0.11 126,425 168,516 -1,538
Sep14 140415 98.28 98.51 98.18 98.29 -0.11 85 795 +19
Dec14 140415 98.36 98.47 98.36 98.36 -0.11 5 80 +1
Total Volume and Open Interest 126,515 169,448 -1,518
Swiss Franc(CME)
Jun14 140415 113.69 113.90 113.45 113.64 -0.09 26,214 46,775 +1,151
Sep14 140415 113.73 113.87 113.60 113.73 -0.09 56 299 +47
Dec14 140415 113.85 113.94 113.85 113.85 -0.09 0 142 +0
Total Volume and Open Interest 26,270 47,219 +1,198
EuroFX(CME)
Jun14 140415 138.17 138.31 137.87 138.08 -0.11 108,887 262,058 +3,895
Sep14 140415 138.16 138.25 137.89 138.06 -0.11 232 8,129 +138
Dec14 140415 137.95 138.17 137.95 138.07 -0.10 5 330 +0
Total Volume and Open Interest 109,130 270,770 +4,033
Mexican Peso(CME)
Apr14 140414 766.00 766.00 766.00 766.00 +0.50 39 115 +0
May14 140415 762.00 765.00 762.00 762.00 -3.00      
Total Volume and Open Interest 32,165 131,566 -429
Brazilian Real(CME)
May14 140415 449.20 450.00 444.70 445.00 -4.85 543 844 +67
Jun14 140415 445.50 446.05 440.95 441.30 -4.95 336 14,988 +238
Jul14 140415 437.50 442.60 437.50 437.60 -4.90 0 200 +0
Aug14 140415 433.85 438.80 433.85 433.85 -4.95      
Total Volume and Open Interest 879 22,545 +305
30-Year T-Bonds(CBOT)
Jun14 140415 134~140 135~100 134~080 134~260 +0~100 322,080 733,602 +5,699
Sep14 140415 133~230 134~120 133~180 134~010 +0~110 141 172 +11
Dec14 140415 134~010 134~010 133~220 134~010 +0~110      
Total Volume and Open Interest 322,221 733,774 +5,710
10-Year T-Notes(CBOT)
Jun14 140415 124~160 124~280 124~115 124~190 unch 1,224,315 2,505,121 -19,876
Sep14 140415 123~170 123~285 123~170 123~220 +0~005 305 1,696 +19
Dec14 140415 123~215 123~215 123~210 123~215 +0~005      
Total Volume and Open Interest 1,224,620 2,506,817 -19,857
5-Year T-Notes(CBOT)
Jun14 140415 119~174 119~220 119~134 119~166 -0~026 692,137 2,016,209 -49,460
Sep14 140415 118~240 118~264 118~204 118~226 -0~030 2,273 4,045 +1,793
Dec14 140415 118~226 118~256 118~226 118~226 -0~030      
Total Volume and Open Interest 694,410 2,020,254 -47,667
2 Year T-Notes(CBOT)
Jun14 140415 109~302 109~306 109~292 109~302 -0~004 163,749 1,089,645 +19,042
Sep14 140415 109~210 109~216 109~210 109~210 -0~006 51 2,866 +50
Dec14 140415 109~210 109~216 109~210 109~210 -0~006      
Total Volume and Open Interest 163,800 1,092,511 +19,092
Eurodollars(CME)
Jun14 140415 99.765 99.775 99.765 99.770 unch 62,570 744,560 -7,662
Sep14 140415 99.755 99.760 99.750 99.755 unch 81,718 708,433 +2,519
Dec14 140415 99.720 99.720 99.715 99.720 unch 89,109 840,506 +3,342
Mar15 140415 99.630 99.635 99.620 99.630 unch 143,481 1,031,904 +6,383
Jun15 140415 99.460 99.470 99.440 99.460 -0.005 253,706 1,012,712 -9,445
Sep15 140415 99.245 99.255 99.220 99.240 -0.010 209,871 963,194 +5,853
Dec15 140415 98.980 98.995 98.950 98.975 -0.020 325,835 1,246,243 +29,270
Mar16 140415 98.705 98.715 98.660 98.685 -0.030 222,539 853,608 -5,373
Jun16 140415 98.410 98.425 98.370 98.390 -0.040 264,254 741,600 -56,007
Sep16 140415 98.130 98.150 98.090 98.110 -0.040 169,268 431,942 -12,614
Dec16 140415 97.870 97.890 97.830 97.850 -0.040 181,019 570,626 -37,700
Mar17 140415 97.640 97.675 97.610 97.630 -0.035 125,368 413,580 -3,641
Jun17 140415 97.430 97.460 97.395 97.415 -0.035 81,080 252,578 +4,410
Sep17 140415 97.240 97.275 97.210 97.230 -0.030 42,984 180,076 -1,523
Dec17 140415 97.045 97.090 97.025 97.045 -0.025 38,478 211,245 +2,214
Mar18 140415 96.885 96.930 96.860 96.885 -0.020 28,255 129,318 +2,167
Jun18 140415 96.720 96.780 96.705 96.730 -0.015 22,717 124,170 +5,852
Sep18 140415 96.585 96.640 96.565 96.590 -0.010 10,498 52,374 +356
Total Volume and Open Interest 2,392,868 1,077,969 +1,077,969
Ultra T-Bond(CBOT)
Jun14 140415 146~15 147~24 146~05 147~04 +0~19 67,313 490,444 +2,408
Sep14 140415 145~27 145~27 145~08 145~27 +0~19      
Dec14 140415 145~27 145~27 145~08 145~27 +0~19      
Total Volume and Open Interest 67,313 490,444 +2,408
30 Day Federal Funds(CBOT)
Apr14 140415 99.918 99.920 99.918 99.918 -0.002 145 26,133 -23
May14 140415 99.915 99.920 99.915 99.915 unch 5 20,258 -1
Jun14 140415 99.915 99.915 99.915 99.915 unch 0 25,807 +0
Jul14 140415 99.915 99.915 99.910 99.910 unch 90 22,832 +36
Aug14 140415 99.905 99.905 99.900 99.905 unch 70 17,177 +13
Sep14 140415 99.900 99.900 99.900 99.900 unch 352 17,083 +59
Total Volume and Open Interest 10,790 316,438 +2,461
3-Mth Euro-Yen(CME)
Jun14 140415 99.805 99.805 99.805 99.805 unch      
Sep14 140415 99.810 99.810 99.810 99.810 unch      
Dec14 140415 99.805 99.805 99.805 99.805 unch      
Mar15 140415 99.805 99.805 99.805 99.805 unch      
Jun15 140415 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140415 99.795 99.795 99.795 99.795 unch      
Dec15 140415 99.780 99.780 99.780 99.780 unch      
Mar16 140415 99.640 99.640 99.640 99.640 unch      
Jun16 140415 99.500 99.500 99.500 99.500 unch      
Sep16 140415 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140415 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140415 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140415 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140415 99.81 99.81 99.81 99.81 unch      
Jun15 140415 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140415 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140415 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140415 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140415 145.04 145.10 144.99 145.09 +0.05 1,075 18,487 -1,505
Sep14 140415 144.56 144.56 144.56 144.56 +0.05 0 4 +0
Dec14 140415 143.99 143.99 143.99 143.99 +0.05      
Total Volume and Open Interest 1,075 18,491 -1,505
Euro-Bund(EUREX)
Jun14 140415 143.88 144.64 143.83 144.55 +0.67 715,800 1,111,067 +4,738
Sep14 140415 142.88 143.45 142.88 143.35 +0.65 25 381 +8
Dec14 140415 141.95 141.95 141.95 141.95 +0.67 0 2 +0
Total Volume and Open Interest 715,825 1,111,450 +4,746
Euro-Bobl(EUREX)
Jun14 140415 125.57 125.91 125.54 125.86 +0.31 496,183 931,274 -19,804
Sep14 140415 126.32 126.32 126.32 126.32 +0.31 0 6 +0
Dec14 140415 126.32 126.32 126.32 126.32 +0.31      
Total Volume and Open Interest 496,183 931,280 -19,804
3-Mth Euribor(EUREX)
Jun14 140415 99.720 99.720 99.720 99.720 +0.005 4 1,609 +0
Sep14 140415 99.745 99.750 99.745 99.750 +0.010 1 4,398 +1
Dec14 140415 99.745 99.745 99.745 99.745 +0.015 0 2,529 +0
Total Volume and Open Interest 218 30,458 +200
Long Gilt(LIFFE)
Jun14 140415 110~21 111~00 110~11 110~28 +0~11 115,578 371,213 +11,133
Sep14 140415 110~01 110~01 110~01 110~01 +0~11      
Total Volume and Open Interest 115,578 371,213 +11,133
3-Mth Short Sterling(LIFFE)
Jun14 140415 99.46 99.47 99.46 99.47 +0.01 22,702 399,859 +345
Sep14 140415 99.42 99.43 99.41 99.42 unch 80,358 448,531 -9,316
Dec14 140415 99.30 99.31 99.28 99.30 unch 99,263 374,410 -2,327
Mar15 140415 99.12 99.14 99.10 99.13 +0.01 146,849 335,047 -1,651
Jun15 140415 98.92 98.94 98.89 98.92 +0.01 83,816 346,419 +6,460
Sep15 140415 98.71 98.72 98.66 98.70 unch 75,488 279,546 +1,058
Total Volume and Open Interest 715,802 3,364,254 -3,295
3-Mth Euribor(LIFFE)
Jun14 140415 99.710 99.725 99.710 99.720 +0.005 53,471 530,756 -1,240
Sep14 140415 99.735 99.750 99.735 99.750 +0.010 37,234 430,192 +4,375
Dec14 140415 99.735 99.750 99.725 99.745 +0.015 37,312 384,303 -4,081
Total Volume and Open Interest 447,483 3,635,194 +6,311
3-Mth Aus T-Bills(SFE)
Jun14 140415 97.34 97.36 97.34 97.35 unch 11,241 169,707 -433
Sep14 140415 97.32 97.33 97.31 97.33 unch 11,172 202,584 -517
Dec14 140415 97.25 97.25 97.22 97.24 -0.01 13,082 170,163 +418
Mar15 140415 97.14 97.14 97.11 97.13 -0.02 16,546 133,525 +890
Jun15 140415 96.99 97.00 96.96 97.00 -0.01 8,631 90,165 -2,613
Sep15 140415 96.84 96.84 96.80 96.84 -0.01 3,979 64,330 -598
Dec15 140415 96.70 96.71 96.67 96.71 -0.01 1,421 37,238 -685
Mar16 140415 96.58 96.58 96.54 96.58 -0.01 1,870 17,287 -44
Jun16 140415 96.43 96.45 96.41 96.45 -0.02 112 3,218 +95
Sep16 140415 96.34 96.34 96.34 96.34 -0.02 502 1,198 +487
Total Volume and Open Interest 68,557 889,929 -2,999
10-Year Aus T-Bonds(SFE)
Jun14 140415 96.01 96.02 95.97 96.01 -0.02 97,226 600,216 +25,615
Sep14 140415 96.01 96.01 96.01 96.01 -0.02      
Total Volume and Open Interest 97,226 600,216 +25,615
3-Year Aus T-Bonds(SFE)
Jun14 140415 97.01 97.01 96.96 97.00 -0.02 150,511 618,648 -46,926
Sep14 140415 97.00 97.00 97.00 97.00 -0.02      
Total Volume and Open Interest 150,511 618,648 -46,926
Gold(CMX)
Apr14 140415 1322.7 1322.7 1291.5 1300.0 -27.2 76 789 -52
Jun14 140415 1326.5 1328.4 1284.4 1300.3 -27.2 91,859 226,460 -5,053
Aug14 140415 1327.3 1327.3 1287.3 1300.5 -27.2 3,452 33,974 -1,130
Oct14 140415 1322.0 1322.0 1291.9 1300.8 -27.3 424 8,559 +67
Dec14 140415 1327.3 1327.4 1289.3 1301.2 -27.3 2,555 27,129 +370
Feb15 140415 1313.0 1313.0 1295.0 1301.7 -27.3 6 4,339 +2
Apr15 140415 1302.3 1302.3 1302.3 1302.3 -27.3 641 7,060 +564
Jun15 140415 1312.0 1312.0 1302.8 1302.8 -27.3 786 10,483 +559
Aug15 140415 1303.7 1303.7 1303.7 1303.7 -27.3 209 6,595 +157
Oct15 140415 1304.8 1304.8 1304.8 1304.8 -27.3 3 431 +1
Dec15 140415 1333.1 1333.1 1301.0 1306.1 -27.3 135 11,562 +5
Feb16 140415 1307.8 1307.8 1307.8 1307.8 -27.3 0 500 +0
Total Volume and Open Interest 100,700 364,051 -4,327
Silver(CMX)
May14 140415 1997.0 1999.5 1922.0 1948.9 -52.1 38,714 70,837 -1,982
Jul14 140415 1994.0 2001.5 1925.5 1952.0 -52.3 14,092 50,693 +4,674
Sep14 140415 2002.5 2002.5 1938.0 1955.1 -52.4 1,022 8,125 +219
Dec14 140415 1999.5 2003.5 1933.5 1959.0 -52.5 1,234 16,515 +216
Mar15 140415 2001.5 2001.5 1962.2 1962.2 -52.5 265 2,650 +154
May15 140415 1964.4 1964.4 1964.4 1964.4 -52.5 0 1,391 +0
Jul15 140415 1980.0 1980.0 1966.9 1966.9 -52.5 86 2,830 +81
Total Volume and Open Interest 55,529 165,569 +3,366
Platinum(NYMEX)
Apr14 140415 1465.9 1465.9 1444.1 1444.1 -22.7 322 120 -58
Jul14 140415 1467.5 1468.3 1430.4 1444.6 -22.8 7,111 65,455 -190
Oct14 140415 1463.0 1463.0 1433.6 1446.3 -22.4 110 1,397 +66
Jan15 140415 1448.0 1448.0 1448.0 1448.0 -22.4 0 57 +0
Total Volume and Open Interest 7,546 67,061 -183
Palladium(NYMEX)
Jun14 140415 809.15 809.95 786.50 795.90 -15.60 7,253 38,375 -137
Sep14 140415 794.75 799.40 789.55 796.05 -15.70 114 2,764 +55
Dec14 140415 794.45 796.45 789.95 796.45 -15.70 6 207 +4
Total Volume and Open Interest 7,373 41,348 -78
Copper(CMX)
May14 140415 303.15 304.70 296.55 298.75 -6.00 69,434 61,454 -5,089
Jul14 140415 301.90 303.45 296.05 298.30 -5.35 24,393 67,524 +6,040
Sep14 140415 302.60 303.45 296.45 298.30 -5.35 3,228 20,695 +1,294
Dec14 140415 301.50 302.05 296.60 298.60 -5.25 561 5,397 +30
Mar15 140415 299.95 300.00 299.00 299.00 -5.00 11 958 -5
Total Volume and Open Interest 98,270 162,191 +2,201
DJIA Index(CBOT)
Jun14 140415 16097 16243 16005 16205 +109 849 5,821 +503
Sep14 140415 16130 16130 16024 16130 +106 0 1 +0
Dec14 140415 16055 16055 15949 16055 +106      
Mar15 140415 15976 15976 15870 15976 +106      
Total Volume and Open Interest 849 5,822 +503
E-mini DJIA Index(CBOT)
Jun14 140415 16100 16257 15988 16205 +109 231,781 112,577 -2,138
Sep14 140415 16025 16130 15920 16130 +106 20 103 -2
Dec14 140415 15981 16055 15981 16055 +106 3 10 +0
Mar15 140415 15976 15976 15976 15976 +106      
Total Volume and Open Interest 231,804 112,690 -2,140
S & P 500(CME)
Jun14 140415 1825.20 1843.60 1809.80 1839.60 +15.10 9,025 122,286 +1,195
Sep14 140415 1826.50 1832.20 1803.10 1832.20 +15.10 11 1,844 +2
Dec14 140415 1813.00 1824.60 1795.50 1824.60 +15.10 3 473 +2
Mar15 140415 1817.40 1817.40 1788.30 1817.40 +15.10 0 393 +0
Total Volume and Open Interest 9,039 124,996 +1,199
S & P 500 E-Mini(Globex)
Jun14 140415 1825.00 1844.00 1809.25 1839.50 +15.00 2,527,152 2,789,974 +7,447
Sep14 140415 1817.50 1835.75 1802.25 1832.25 +15.25 6,105 9,791 +1,967
Total Volume and Open Interest 2,533,337 2,802,003 +9,431
NASDAQ 100(CME)
Jun14 140415 3470.00 3500.50 3405.00 3491.30 +21.00 767 13,334 -2,366
Sep14 140415 3484.30 3485.00 3460.00 3484.30 +21.00      
Dec14 140415 3478.00 3478.00 3457.00 3478.00 +21.00      
Total Volume and Open Interest 767 13,334 -2,366
NASDAQ 100 E-Mini(Globex)
Jun14 140415 3471.00 3501.00 3404.80 3491.30 +21.00 533,678 360,078 -5,753
Sep14 140415 3463.50 3488.00 3404.00 3484.30 +21.00 25 156 +3
Total Volume and Open Interest 533,732 360,261 -5,766
S & P Midcap 400(CME)
Jun14 140415 1322.50 1333.00 1322.50 1333.00 +12.00 254 878 -431
Sep14 140415 1322.50 1331.00 1319.00 1331.00 +12.00      
Dec14 140415 1327.90 1327.90 1315.90 1327.90 +12.00      
Total Volume and Open Interest 254 878 -431
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140415 16.60 17.35 16.30 16.45 -0.20 106,874 130,839 +2,310
Jun14 140415 16.85 17.38 16.52 16.65 -0.20 38,469 48,706 -290
Jul14 140415 17.25 17.68 16.95 17.15 -0.10 23,741 38,695 +1,443
Total Volume and Open Interest 324,881 366,100 -6,853
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140415 14145 14220 13935 14140 +5 23,874 64,149 -387
Sep14 140415 14215 14215 14210 14215 +5 0 53 +0
Total Volume and Open Interest 23,874 64,202 -387
Nikkei 225(SGX)
Jun14 140415 13960 14150 13940 14045 +115 141,226 258,407 -5,139
Sep14 140415 13990 14040 13990 14040 +120 7 8,601 +2
Dec14 140415 13960 13960 13960 13960 +115 0 27,421 +0
Total Volume and Open Interest 141,384 306,170 -26,048
CAC 40(EURONEXT)
Apr14 140415 4384.5 4405.0 4324.0 4347.5 -38.0 184,688 293,094 +14,768
May14 140415 4324.0 4344.5 4263.5 4287.0 -38.0 38,973 23,319 +18,551
Jun14 140415 4293.5 4308.0 4229.5 4253.0 -38.5 702 27,062 -22
Total Volume and Open Interest 224,363 343,483 +33,297
Hang Seng Index(HKFE)
Apr14 140415 23078 23137 22630 22656 -419 68,912 93,586 -2,296
May14 140415 22864 22938 22460 22480 -404 1,066 4,732 +356
Jun14 140415 22670 22743 22253 22270 -433 395 8,781 +4
Total Volume and Open Interest 70,488 109,892 -1,919
DAX(EUREX)
Jun14 140415 9359.0 9362.5 9102.5 9187.0 -162.0 140,135 128,951 -2,220
Sep14 140415 9352.0 9370.0 9113.5 9195.5 -162.0 320 1,699 -19
Dec14 140415 9290.0 9326.0 9204.0 9204.0 -162.0 12 116 +1
Total Volume and Open Interest 140,467 130,766 -2,238
FT-SE 100(EURONEXT)
Jun14 140415 6524.50 6541.50 6452.00 6487.00 -35.50 127,688 548,133 +2,646
Sep14 140415 6475.00 6481.00 6438.50 6438.50 -35.50 0 393 +2
Dec14 140415 6412.00 6412.00 6412.00 6412.00 -36.00 0 135 +0
Total Volume and Open Interest 127,688 548,661 +2,648
SPI 200(SFE)
Jun14 140415 5348.0 5399.0 5338.0 5377.0 +32.0 27,209 228,490 -5,085
Sep14 140415 5334.0 5334.0 5334.0 5334.0 +33.0 20 2,202 +7
Dec14 140415 5334.0 5334.0 5334.0 5334.0 +33.0 55 2,055 +0
Total Volume and Open Interest 27,345 237,526 -5,066
FTSE MIB(ISE)
Jun14 140415 21020.00 21020.00 20505.00 20543.00 -477.00 46,203 61,500 -1,490
Sep14 140415 20910.00 20910.00 20450.00 20481.00 -479.00 280 402 +14
Dec14 140415 20371.00 20371.00 20371.00 20371.00 -442.00 0 1 +0
Total Volume and Open Interest 46,483 61,903 -1,476
KOSPI 200(KFE)
Jun14 140415 261.65 262.75 259.95 260.60 -1.00 132,195 111,988 -851
Sep14 140415 263.15 263.15 261.50 262.00 -1.20 74 2,092 +20
Dec14 140415 263.90 263.90 263.90 263.90 -1.00 0 458 +0
Total Volume and Open Interest 132,307 114,783 -830
GSCI(CME)
May14 140415 655.00 659.00 654.90 658.50 -0.30 1,398 8,997 +1,295
Jun14 140415 655.30 656.00 653.00 655.30 unch      
Jul14 140415 648.00 648.00 648.00 648.00        
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!!!