Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 16, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140416 1519.00 1519.00 1508.50 1518.75 +17.50 92,763 151,772 -18,344
Jul14 140416 1505.00 1509.00 1496.50 1508.75 +21.25 84,719 246,317 +22,982
Aug14 140416 1420.00 1424.00 1420.00 1424.00 +14.50 3,647 17,165 +759
Sep14 140416 1299.50 1299.75 1299.50 1299.75 +9.25 1,544 9,203 +494
Nov14 140416 1236.00 1237.25 1233.00 1237.25 +8.25 18,700 190,378 +1,748
Jan15 140416 1242.25 1242.25 1234.00 1242.25 +8.25 619 20,411 +200
Mar15 140416 1246.00 1246.00 1238.25 1246.00 +7.75 308 7,072 +46
May15 140416 1249.75 1249.75 1242.00 1249.75 +7.75 173 4,675 +52
Jul15 140416 1254.75 1254.75 1247.25 1254.75 +7.50 174 5,803 +109
Aug15 140416 1231.50 1231.50 1223.25 1231.50 +8.25 0 16 +0
Sep15 140416 1203.50 1203.50 1196.25 1203.50 +7.25 0 10 +0
Nov15 140416 1198.75 1198.75 1190.75 1198.75 +8.00 67 8,988 +32
Jan16 140416 1200.00 1200.00 1191.75 1200.00 +8.25 0 28 +0
Mar16 140416 1196.75 1196.75 1188.50 1196.75 +8.25 0 5 +0
Total Volume and Open Interest 202,714 661,967 +8,078
Soybean Meal(CBOT)
May14 140416 492.00 492.30 490.00 491.00 +3.60 38,412 79,771 -9,186
Jul14 140416 479.00 479.80 475.90 479.80 +5.40 26,428 125,587 +6,426
Aug14 140416 448.80 448.80 446.20 448.80 +2.60 2,445 18,906 +111
Sep14 140416 418.30 418.30 417.10 418.30 +1.20 846 7,858 +209
Oct14 140416 386.50 386.50 386.10 386.50 +0.40 761 10,308 +27
Dec14 140416 383.60 383.60 383.20 383.60 +0.40 5,989 60,068 +680
Jan15 140416 382.10 382.10 381.70 382.10 +0.40 304 5,456 +97
Mar15 140416 382.70 382.70 382.00 382.70 +0.70 128 6,820 -11
May15 140416 382.80 382.80 382.40 382.80 +0.40 51 3,660 +4
Jul15 140416 383.90 383.90 383.70 383.90 +0.20 26 3,540 +4
Total Volume and Open Interest 75,391 323,495 -1,639
Soybean Oil(CBOT)
May14 140416 43.10 43.71 43.10 43.71 +0.88 35,259 80,187 -6,701
Jul14 140416 43.35 43.93 43.35 43.93 +0.88 27,039 138,764 +2,963
Aug14 140416 43.15 43.73 43.15 43.73 +0.83 1,792 13,888 +51
Sep14 140416 43.41 43.41 42.66 43.41 +0.75 1,114 9,553 -152
Oct14 140416 42.86 42.86 42.24 42.86 +0.62 1,110 10,405 +45
Dec14 140416 42.55 42.98 42.55 42.95 +0.63 6,640 67,993 -144
Jan15 140416 43.02 43.02 42.39 43.02 +0.63 84 5,527 +27
Mar15 140416 43.18 43.18 42.54 43.18 +0.64 144 3,741 +45
May15 140416 43.32 43.32 42.69 43.32 +0.63 162 2,326 +37
Jul15 140416 43.46 43.46 42.83 43.46 +0.63 99 1,131 +67
Total Volume and Open Interest 73,444 334,914 -3,763
Canola(WCE)
May14 140416 472.6 476.5 470.2 473.3 +2.4 6,586 44,416 -1,850
Jul14 140416 479.3 485.6 479.3 482.3 +2.4 6,415 87,836 +2,317
Nov14 140416 494.0 500.2 494.0 497.1 +2.3 1,216 74,626 +39
Jan15 140416 502.5 506.8 502.5 504.0 +2.3 48 15,970 -24
Mar15 140416 509.0 513.2 509.0 510.3 +2.0 4 5,003 +0
Total Volume and Open Interest 14,273 231,114 +486
Corn(CBOT)
May14 140416 504.00 504.00 497.00 497.50 -6.25 113,216 291,045 -16,923
Jul14 140416 509.00 510.25 501.50 503.50 -6.25 91,088 473,689 +16,638
Sep14 140416 502.50 502.50 500.25 500.75 -5.50 20,041 164,162 +3,050
Dec14 140416 502.75 503.00 498.50 499.00 -4.25 31,874 377,885 +393
Mar15 140416 510.00 510.00 506.50 506.50 -4.00 2,339 52,950 +92
May15 140416 512.00 515.75 512.00 512.00 -3.75 485 9,503 +210
Jul15 140416 516.25 520.50 516.25 516.25 -4.25 592 12,318 +227
Sep15 140416 501.25 505.25 501.25 501.25 -4.00 0 1,241 +0
Dec15 140416 494.00 496.75 494.00 494.00 -2.75 1,240 36,417 +232
Mar16 140416 500.50 503.00 500.50 500.50 -2.50 0 442 +0
Total Volume and Open Interest 260,885 1,422,165 +3,921
Wheat(CBOT)
May14 140416 686.50 690.00 686.25 688.00 -13.75 75,164 90,702 -11,119
Jul14 140416 714.50 714.50 695.25 695.25 -14.50 54,695 169,707 +4,422
Sep14 140416 704.50 718.75 704.50 704.50 -14.25 6,520 44,203 +335
Dec14 140416 716.75 731.50 716.75 716.75 -14.75 11,008 48,717 -1,369
Mar15 140416 729.00 743.50 729.00 729.00 -14.50 1,031 14,262 +43
May15 140416 734.50 749.00 734.50 734.50 -14.50 293 1,353 +62
Total Volume and Open Interest 149,048 375,266 -7,498
Wheat(KCBT)
May14 140416 765.00 774.25 749.50 754.50 -11.00 15,220 28,650 -2,719
Jul14 140416 770.25 780.25 755.25 760.75 -10.75 17,242 70,929 +1,321
Sep14 140416 775.50 785.75 763.50 767.75 -9.50 2,014 17,290 +394
Dec14 140416 786.25 796.00 772.50 777.75 -9.00 2,242 24,442 +278
Mar15 140416 790.75 800.00 777.50 781.75 -9.00 260 2,005 +15
May15 140416 787.25 789.50 774.50 775.25 -10.50 65 226 +7
Total Volume and Open Interest 37,131 144,967 -678
Wheat(MGE)
May14 140416 738.00 748.25 721.50 726.50 -12.00 4,126 13,917 -1,668
Jul14 140416 745.00 756.50 729.00 735.00 -12.25 3,689 28,721 +864
Sep14 140416 751.75 761.75 735.00 740.75 -12.50 928 12,942 +157
Dec14 140416 763.00 772.00 747.00 752.00 -11.75 380 12,647 +89
Mar15 140416 771.50 779.00 756.50 760.50 -11.00 63 3,826 +7
Total Volume and Open Interest 9,251 72,583 -545
Oats(CBOT)
May14 140416 405.00 405.00 399.00 405.00 +6.00 265 2,948 -66
Jul14 140416 357.75 357.75 352.25 357.75 +5.50 309 3,517 -106
Sep14 140416 340.25 341.25 340.25 340.25 -1.00 2 121 +0
Dec14 140416 330.75 332.50 330.75 330.75 -1.75 379 1,949 -28
Total Volume and Open Interest 956 8,604 -200
Rough Rice(CBOT)
May14 140416 15.41 15.41 15.39 15.39 -0.02 982 3,539 -445
Jul14 140416 15.44 15.49 15.44 15.49 +0.06 688 3,395 +320
Sep14 140416 14.36 14.36 14.32 14.36 +0.04 30 1,289 +3
Nov14 140416 14.39 14.39 14.36 14.39 +0.02 20 395 +18
Total Volume and Open Interest 1,720 8,619 -104
Live Cattle(CME)
Apr14 140416 145.100 145.800 144.985 145.750 +0.465 3,515 20,179 -1,874
Jun14 140416 135.550 135.935 135.250 135.630 +0.195 9,243 180,624 -451
Aug14 140416 133.450 133.735 133.100 133.550 +0.150 3,872 75,854 +390
Oct14 140416 137.485 137.935 137.300 137.850 +0.400 1,687 41,805 +21
Dec14 140416 139.735 140.035 139.535 139.985 +0.135 1,442 21,954 +51
Feb15 140416 140.785 140.900 140.535 140.800 -0.100 532 8,248 +231
Total Volume and Open Interest 20,427 352,678 -1,619
Feeder Cattle(CME)
Apr14 140416 179.100 179.380 178.735 179.250 +0.015 1,065 2,602 -261
May14 140416 179.630 180.100 179.350 179.900 +0.115 2,160 15,307 -446
Aug14 140416 182.130 182.985 182.130 182.985 +0.405 2,117 19,938 +426
Sep14 140416 181.900 182.535 181.800 182.380 +0.230 285 3,060 +50
Oct14 140416 181.600 182.100 181.400 182.100 +0.200 236 2,859 +41
Nov14 140416 181.185 181.685 181.100 181.600 +0.165 52 1,701 -1
Jan15 140416 177.880 178.250 177.550 178.000 +0.265 16 466 +4
Total Volume and Open Interest 5,945 46,017 -181
Lean Hogs(CME)
May14 140416 120.100 122.885 120.100 122.885 +1.385 257 3,993 +19
Jun14 140416 121.450 124.635 121.250 123.785 +1.250 9,503 98,870 +697
Jul14 140416 118.885 122.180 118.730 121.650 +1.670 1,925 27,320 +26
Aug14 140416 117.730 120.785 117.430 120.250 +1.670 2,445 40,563 +174
Oct14 140416 98.285 99.900 98.000 99.100 +0.200 2,596 38,623 -25
Dec14 140416 88.385 88.850 88.100 88.500 -0.200 747 29,271 +136
Feb15 140416 86.300 86.850 85.400 86.850 unch 41 10,093 +1
Apr15 140416 86.250 86.250 85.700 85.850 unch 30 6,066 +21
Total Volume and Open Interest 17,568 256,358 -14,334
Class III Milk(CME)
Apr14 140416 24.10 24.19 24.09 24.12 +0.01 93 4,960 -14
May14 140416 21.80 22.29 21.78 22.00 +0.19 435 4,738 +1
Jun14 140416 20.29 20.66 20.23 20.38 +0.10 267 4,226 +18
Jul14 140416 19.41 19.55 19.30 19.40 -0.01 106 2,918 +10
Aug14 140416 19.30 19.33 19.21 19.21 -0.11 48 2,362 +19
Total Volume and Open Interest 1,142 28,469 +105
Cocoa(ICE)
May14 140416 2961 2977 2945 2956 +5 8,601 3,752 -5,466
Jul14 140416 2973 2991 2962 2974 -7 12,394 108,175 +2,562
Sep14 140416 2990 3002 2974 2984 -6 1,944 35,493 +420
Dec14 140416 2994 3009 2981 2991 -5 500 31,483 +169
Mar15 140416 3006 3013 2988 2998 -5 211 17,474 +110
May15 140416 3002 3005 2990 2996 -2 4 3,521 +1
Jul15 140416 2991 2991 2991 2991 +1 3 2,445 -2
Total Volume and Open Interest 23,659 203,250 -2,208
Coffee "C"(ICE)
May14 140416 192.00 199.40 185.60 185.95 -6.20 21,516 18,973 -6,049
Jul14 140416 194.40 202.50 188.50 188.85 -6.20 26,744 75,759 +4,364
Sep14 140416 196.60 204.20 190.55 190.95 -6.15 4,802 24,666 +210
Dec14 140416 199.50 206.80 193.50 193.50 -6.15 1,346 18,585 +85
Mar15 140416 201.75 203.20 195.60 195.60 -6.30 368 9,372 +18
May15 140416 202.80 204.20 196.50 196.50 -6.25 217 3,327 -31
Total Volume and Open Interest 55,231 158,544 -1,372
Orange Juice(ICE)
May14 140416 164.55 166.95 162.95 165.85 +1.40 704 10,425 -232
Jul14 140416 162.50 164.25 161.00 163.85 +1.45 411 6,785 +296
Sep14 140416 160.40 161.85 160.40 161.15 +1.55 26 904 -6
Nov14 140416 160.90 160.90 159.75 160.90 +0.90 14 495 +3
Jan15 140416 160.20 161.00 159.70 160.60 +0.95 2 108 +2
Mar15 140416 160.70 160.70 160.70 160.70 +0.95      
Total Volume and Open Interest 1,157 18,717 +63
Sugar #11(ICE)
May14 140416 16.63 17.24 16.63 16.92 +0.36 76,971 137,101 -17,785
Jul14 140416 17.55 17.95 17.44 17.69 +0.22 60,471 352,544 +18,442
Oct14 140416 18.18 18.57 18.08 18.33 +0.23 18,913 144,757 -2,663
Mar15 140416 18.88 19.33 18.83 19.09 +0.21 11,562 92,059 +996
May15 140416 18.79 19.18 18.74 18.93 +0.16 4,321 22,931 +1,542
Jul15 140416 18.63 18.98 18.58 18.73 +0.13 890 19,492 -94
Oct15 140416 18.77 19.02 18.75 18.79 +0.10 95 15,652 +2
Mar16 140416 19.14 19.25 19.05 19.08 +0.05 24 9,607 -5
Total Volume and Open Interest 173,287 801,881 +463
London Cocoa(LCE)
May14 140416 1858 1860 1845 1849 -11 3,692 72,557 -1,146
Jul14 140416 1864 1868 1853 1857 -11 4,556 68,037 +1,057
Sep14 140416 1866 1870 1855 1860 -9 674 40,708 +193
Dec14 140416 1860 1864 1850 1853 -8 1,136 46,722 +1,325
Mar15 140416 1847 1856 1840 1845 -7 306 48,434 +7
May15 140416 1837 1843 1834 1836 -8 13 9,248 +42
Jul15 140416 1831 1831 1831 1831 -9 2 667 +6
Total Volume and Open Interest 10,389 287,230 +1,484
London Sugar(LCE)
Aug14 140416 470.10 479.10 466.80 470.40 +3.00 5,889 37,693 +3,286
Oct14 140416 478.40 487.20 475.40 479.40 +3.10 1,686 17,323 +153
Dec14 140416 488.40 495.40 485.30 490.60 +3.30 648 7,192 +125
Mar15 140416 497.90 508.00 497.90 501.90 +2.30 403 5,704 +17
May15 140416 504.30 514.50 504.30 507.60 +3.40 31 2,194 +23
Total Volume and Open Interest 12,505 77,768 +874
Cotton(ICE)
May14 140416 90.40 91.23 90.06 91.04 +1.12 9,877 28,294 -6,655
Jul14 140416 91.50 92.70 91.50 92.57 +1.28 13,304 93,395 +5,723
Oct14 140416 82.23 82.23 82.23 82.23 +0.57 7 78 +4
Dec14 140416 81.08 81.73 81.08 81.36 +0.46 2,097 50,272 +219
Mar15 140416 81.39 81.40 81.01 81.04 +0.38 466 3,679 -73
May15 140416 81.13 81.13 81.13 81.13 +0.37 64 427 +49
Total Volume and Open Interest 26,004 177,383 -556
Lumber(CME)
May14 140416 325.2 330.3 323.0 328.8 +4.6 353 2,481 +28
Jul14 140416 321.4 326.0 318.9 323.0 +3.4 131 2,186 +41
Sep14 140416 327.6 332.0 325.9 332.0 +4.0 39 251 +11
Nov14 140416 323.8 326.0 323.0 326.0 +2.0 6 84 +3
Total Volume and Open Interest 529 5,003 +83
Crude Oil(NYM)
May14 140416 103.76 104.99 103.12 103.76 +0.01 237,213 169,165 -21,838
Jun14 140416 103.03 104.10 102.43 103.03 +0.03 162,029 306,189 +5,877
Jul14 140416 102.15 103.11 101.64 102.20 +0.09 53,935 162,271 +5,933
Aug14 140416 101.24 102.04 100.72 101.25 +0.13 21,569 85,556 +405
Sep14 140416 100.13 100.94 99.69 100.22 +0.15 26,297 96,759 -594
Oct14 140416 99.15 99.80 98.71 99.18 +0.18 9,932 58,734 +868
Nov14 140416 98.08 98.81 97.78 98.19 +0.19 6,868 40,392 +53
Dec14 140416 97.16 97.85 96.77 97.26 +0.20 42,601 205,306 -1,361
Jan15 140416 96.78 96.78 95.99 96.30 +0.20 2,896 48,378 +522
Feb15 140416 95.75 95.75 95.08 95.37 +0.20 1,515 26,949 +14
Mar15 140416 94.52 94.90 94.26 94.53 +0.20 3,251 40,807 -284
Apr15 140416 93.63 94.07 93.63 93.77 +0.21 939 18,069 +143
May15 140416 93.13 93.13 93.13 93.13 +0.21 1,116 18,144 +205
Jun15 140416 92.46 92.89 92.09 92.53 +0.20 5,375 57,154 +227
Jul15 140416 91.78 91.83 91.78 91.83 +0.20 326 18,170 +7
Aug15 140416 91.16 91.16 91.16 91.16 +0.20 67 12,775 +17
Total Volume and Open Interest 589,097 1,671,863 -14,300
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140416 103.825 105.000 103.125 103.750 unch 4,343 3,456 +58
Jun14 140416 103.075 104.075 102.475 103.025 +0.025 513 1,836 +56
Jul14 140416 102.200 103.000 101.650 102.200 +0.100 210 746 -20
Aug14 140416 101.600 101.600 101.250 101.250 +0.125 121 655 +74
Sep14 140416 100.500 100.500 100.225 100.225 +0.150 22 105 +22
Oct14 140416 99.175 99.175 99.175 99.175 +0.175 4 330 -4
Nov14 140416 98.200 98.200 98.200 98.200 +0.200 6 116 +2
Dec14 140416 97.725 97.725 97.250 97.250 +0.200 4 213 +3
Jan15 140416 96.300 96.300 96.300 96.300 +0.200 0 1 +0
Total Volume and Open Interest 5,223 7,537 +191
Heating Oil(NYM)
May14 140416 298.92 301.50 297.87 301.06 +2.36 47,046 58,217 -1,899
Jun14 140416 298.05 300.60 297.13 300.18 +2.30 36,373 55,935 +1,359
Jul14 140416 297.58 299.78 296.92 299.40 +2.14 14,405 36,229 +1,005
Aug14 140416 297.19 299.07 296.89 298.80 +2.01 6,133 17,947 -160
Sep14 140416 297.69 298.60 297.69 298.40 +1.87 3,807 18,483 -178
Oct14 140416 297.94 298.35 297.43 298.02 +1.73 1,202 7,874 +123
Nov14 140416 297.92 297.92 297.29 297.67 +1.58 952 6,493 +39
Dec14 140416 295.61 297.71 295.61 297.28 +1.44 7,048 28,997 +312
Jan15 140416 296.85 297.08 296.54 296.82 +1.29 157 7,301 -6
Feb15 140416 295.72 295.77 295.60 295.60 +1.17 43 2,986 +10
Mar15 140416 293.78 293.81 293.78 293.81 +1.03 259 3,336 -8
Apr15 140416 291.73 291.73 291.73 291.73 +0.90 155 2,588 +0
May15 140416 289.74 290.04 289.74 290.04 +0.75 171 1,946 +19
Jun15 140416 289.12 289.14 288.45 288.52 +0.63 671 7,059 +130
Total Volume and Open Interest 119,314 265,209 +919
Gasoline(NYMEX)
May14 140416 303.49 305.79 302.50 304.05 -0.16 49,017 70,148 -2,692
Jun14 140416 300.89 302.53 299.57 301.09 -0.02 35,486 85,826 +1,220
Jul14 140416 297.25 298.76 296.28 297.43 +0.04 14,700 49,719 +2,264
Aug14 140416 292.36 294.78 292.36 293.40 +0.02 7,499 26,990 +189
Sep14 140416 289.99 290.18 288.41 288.83 -0.02 5,995 23,893 +978
Oct14 140416 272.96 273.32 271.89 272.26 -0.08 2,822 16,738 +374
Nov14 140416 268.81 268.83 267.14 267.83 -0.08 2,345 9,355 +382
Dec14 140416 265.36 266.11 264.13 264.93 -0.07 2,371 17,350 +200
Jan15 140416 264.00 264.25 262.60 263.35 -0.10 317 4,987 -65
Feb15 140416 263.30 263.30 262.94 262.94 -0.18 563 1,757 +443
Total Volume and Open Interest 121,233 310,673 +3,304
e-miNY RBOB Gasoline(NYM)
May14 140416 304.10 304.10 304.05 304.10 -0.10 0 1 +0
Jun14 140416 301.10 301.10 301.09 301.10 unch      
Jul14 140416 297.40 297.43 297.40 297.40 unch      
Aug14 140416 293.40 293.40 293.40 293.40 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140416 4.571 4.603 4.523 4.530 -0.037 79,195 124,059 -17,853
Jun14 140416 4.586 4.624 4.542 4.549 -0.038 40,762 143,004 +10,430
Jul14 140416 4.623 4.660 4.584 4.589 -0.036 19,079 167,756 +3,169
Aug14 140416 4.597 4.656 4.584 4.589 -0.035 7,734 54,642 -695
Sep14 140416 4.583 4.630 4.562 4.568 -0.034 7,252 54,965 +1,948
Oct14 140416 4.585 4.647 4.576 4.580 -0.032 9,482 119,482 -1,473
Nov14 140416 4.661 4.670 4.619 4.623 -0.030 2,645 39,304 -129
Dec14 140416 4.738 4.776 4.728 4.732 -0.027 2,914 52,948 -662
Jan15 140416 4.806 4.840 4.803 4.807 -0.024 4,123 64,351 -1,213
Feb15 140416 4.785 4.790 4.767 4.770 -0.017 510 27,557 +92
Mar15 140416 4.670 4.674 4.658 4.661 -0.012 1,571 49,898 +64
Apr15 140416 4.195 4.198 4.171 4.178 -0.014 3,064 63,587 -85
May15 140416 4.149 4.150 4.132 4.138 -0.011 524 22,256 +54
Jun15 140416 4.161 4.162 4.152 4.152 -0.010 346 14,605 -135
Jul15 140416 4.170 4.176 4.170 4.174 -0.010 122 8,193 +53
Aug15 140416 4.167 4.167 4.167 4.167 -0.009 6 11,895 +6
Total Volume and Open Interest 179,908 1,117,258 -6,202
Brent Crude Oil(ICE)
Jun14 140416 109.43 110.36 109.00 109.60 +0.24 291,139 307,265 +14,289
Jul14 140416 109.10 109.94 108.70 109.25 +0.22 86,240 206,456 +5,214
Aug14 140416 108.51 109.38 108.21 108.76 +0.23 31,829 110,369 -1,339
Sep14 140416 107.89 108.68 107.60 108.12 +0.23 25,529 116,700 -2,785
Oct14 140416 107.33 108.04 107.05 107.53 +0.22 11,789 65,934 -285
Nov14 140416 106.82 107.49 106.56 107.00 +0.21 8,415 45,952 +450
Dec14 140416 106.34 106.97 106.09 106.49 +0.20 62,782 181,647 -3,225
Jan15 140416 106.05 106.35 106.01 106.04 +0.19 3,829 35,938 +480
Feb15 140416 105.89 105.89 105.60 105.60 +0.18 2,136 22,980 -50
Mar15 140416 105.16 105.16 105.16 105.16 +0.17 3,052 30,942 -260
Apr15 140416 104.72 104.72 104.72 104.72 +0.15 1,566 16,418 -175
May15 140416 104.25 104.25 104.25 104.25 +0.14 1,654 14,264 +434
Jun15 140416 103.75 104.15 103.61 103.77 +0.14 9,441 69,414 +1,176
Jul15 140416 103.35 103.35 103.35 103.35 +0.12 303 15,946 +198
Total Volume and Open Interest 660,047 1,494,493 -31,659
Gas Oil(ICE)
May14 140416 919.50 927.00 917.00 925.25 +7.50 78,150 80,352 -9,608
Jun14 140416 917.25 924.00 914.50 922.25 +7.00 85,712 117,926 -2,676
Jul14 140416 914.00 921.00 911.75 919.25 +6.25 28,496 42,898 +471
Aug14 140416 911.50 919.25 910.50 917.25 +5.75 10,409 32,815 +1,044
Sep14 140416 909.75 918.00 909.75 916.25 +5.50 8,369 37,886 +80
Oct14 140416 909.75 916.25 909.75 914.75 +5.25 4,880 24,085 +89
Nov14 140416 907.75 913.75 907.75 912.25 +4.75 2,237 20,406 +103
Dec14 140416 904.25 910.50 903.50 909.25 +4.25 18,965 73,087 -2,479
Jan15 140416 905.00 906.00 904.50 905.50 +4.00 390 13,048 +155
Total Volume and Open Interest 237,608 442,503 -12,821
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140416 2.172 2.172 2.172 2.172 -0.093 198 1,064 -37
Jun14 140416 2.079 2.079 2.079 2.079 -0.063 125 1,293 +40
Jul14 140416 2.041 2.041 2.041 2.041 -0.036 95 980 -4
Aug14 140416 1.997 1.997 1.997 1.997 -0.049 48 975 +3
Sep14 140416 1.967 1.967 1.967 1.967 -0.032 95 585 -14
Oct14 140416 1.955 1.955 1.955 1.955 -0.013 245 562 +73
Nov14 140416 1.924 1.924 1.924 1.924 -0.011 337 331 +7
Total Volume and Open Interest 1,604 6,688 +201
WTI Crude Oil(ICE)
May14 140416 103.80 104.99 103.14 103.76 +0.01 35,772 48,685 -5,113
Jun14 140416 103.04 104.10 102.44 103.03 +0.03 52,032 112,825 -148
Jul14 140416 102.22 103.09 101.66 102.20 +0.09 18,908 37,811 +2,899
Aug14 140416 101.12 101.98 100.78 101.25 +0.13 6,289 20,600 +794
Sep14 140416 100.09 100.94 99.77 100.22 +0.15 4,852 29,689 +96
Oct14 140416 99.19 99.79 98.74 99.18 +0.18 1,672 11,764 -11
Nov14 140416 98.44 98.78 98.18 98.19 +0.19 1,033 12,051 +72
Dec14 140416 97.11 97.81 96.79 97.26 +0.20 11,168 96,919 +800
Jan15 140416 96.30 96.30 96.30 96.30 +0.20 209 8,647 -6
Feb15 140416 95.37 95.37 95.37 95.37 +0.20 298 2,925 -74
Mar15 140416 94.53 94.53 94.53 94.53 +0.20 488 9,441 +195
Apr15 140416 93.77 93.77 93.77 93.77 +0.21 105 810 +18
May15 140416 93.13 93.13 93.13 93.13 +0.21 126 1,121 +26
Jun15 140416 92.52 92.53 92.35 92.53 +0.20 773 28,064 +401
Jul15 140416 91.83 91.83 91.83 91.83 +0.20 14 1,290 +12
Aug15 140416 91.16 91.16 91.16 91.16 +0.20 1 947 +1
Total Volume and Open Interest 136,478 550,082 -7,532
US Dollar Index(ICE)
Jun14 140416 79.895 79.955 79.715 79.882 -0.005 10,509 50,688 -981
Sep14 140416 80.050 80.070 79.890 80.022 -0.005 17 981 -2
Dec14 140416 80.120 80.162 80.120 80.162 -0.005 12 154 +0
Total Volume and Open Interest 10,538 51,841 -983
Australian Dollar(CME)
Jun14 140416 93.20 93.52 92.96 93.47 +0.32 49,136 99,436 +1,917
Sep14 140416 92.41 92.92 92.41 92.89 +0.32 86 386 +9
Dec14 140416 92.30 92.30 91.98 92.30 +0.32 1 12 -1
Total Volume and Open Interest 49,223 99,836 +1,925
British Pound(CME)
Jun14 140416 167.20 168.16 167.12 167.90 +0.78 58,341 226,684 -1,931
Sep14 140416 167.58 168.02 167.00 167.77 +0.77 87 560 +0
Dec14 140416 167.63 167.63 166.86 167.63 +0.77 0 79 +0
Total Volume and Open Interest 58,473 227,359 -1,931
Canadian Dollar(CME)
Jun14 140416 90.92 91.13 90.49 90.67 -0.27 34,866 113,355 +1,519
Sep14 140416 90.65 90.80 90.30 90.47 -0.27 86 4,437 -4
Dec14 140416 90.49 90.61 90.20 90.28 -0.26 2 2,097 -1
Mar15 140416 90.10 90.34 90.07 90.07 -0.27 1 434 +0
Total Volume and Open Interest 34,955 120,533 +1,514
Japanese Yen(CME)
Jun14 140416 98.21 98.26 97.72 97.82 -0.42 94,719 168,023 -493
Sep14 140416 98.08 98.29 97.81 97.87 -0.42 480 785 -10
Dec14 140416 98.00 98.36 97.94 97.94 -0.42 4 81 +1
Total Volume and Open Interest 95,204 168,945 -503
Swiss Franc(CME)
Jun14 140416 113.64 113.94 113.26 113.51 -0.13 22,409 48,906 +2,131
Sep14 140416 113.95 113.95 113.40 113.61 -0.12 40 297 -2
Dec14 140416 113.72 113.85 113.72 113.72 -0.13 0 142 +0
Total Volume and Open Interest 22,449 49,348 +2,129
EuroFX(CME)
Jun14 140416 138.11 138.49 138.02 138.19 +0.11 137,542 263,290 +1,232
Sep14 140416 138.15 138.46 138.02 138.17 +0.11 837 8,573 +444
Dec14 140416 138.43 138.43 138.07 138.17 +0.10 11 333 +3
Total Volume and Open Interest 138,459 272,456 +1,686
Mexican Peso(CME)
May14 140416 765.00 765.00 762.00 765.00 +3.00      
Jun14 140416 759.75 763.75 759.25 763.25 +3.00 20,098 129,977 -548
Total Volume and Open Interest 20,102 130,945 -621
Brazilian Real(CME)
May14 140416 447.40 447.85 443.80 444.60 -0.40 949 909 +65
Jun14 140416 443.70 444.05 440.45 441.15 -0.15 1,482 15,175 +187
Jul14 140416 437.50 440.35 437.00 437.50 -0.10 0 200 +0
Aug14 140416 433.80 433.85 433.80 433.80 -0.05      
Total Volume and Open Interest 2,431 22,797 +252
30-Year T-Bonds(CBOT)
Jun14 140416 134~160 134~280 134~120 134~280 +0~020 219,855 730,706 -2,896
Sep14 140416 134~030 134~030 134~010 134~030 +0~020 410 507 +335
Dec14 140416 134~030 134~030 134~010 134~030 +0~020      
Total Volume and Open Interest 220,265 731,213 -2,561
10-Year T-Notes(CBOT)
Jun14 140416 124~120 124~135 124~110 124~120 -0~070 958,768 2,514,412 +9,291
Sep14 140416 123~150 123~220 123~150 123~150 -0~070 441 1,767 +71
Dec14 140416 123~145 123~215 123~145 123~145 -0~070      
Total Volume and Open Interest 959,209 2,516,179 +9,362
5-Year T-Notes(CBOT)
Jun14 140416 119~140 119~142 119~112 119~112 -0~054 569,443 2,023,301 +7,092
Sep14 140416 118~170 118~226 118~170 118~170 -0~056 243 4,025 -20
Dec14 140416 118~170 118~226 118~170 118~170 -0~056      
Total Volume and Open Interest 569,686 2,027,326 +7,072
2 Year T-Notes(CBOT)
Jun14 140416 109~296 109~302 109~296 109~296 -0~004 156,590 1,084,996 -4,649
Sep14 140416 109~202 109~210 109~202 109~202 -0~006 13 2,860 -6
Dec14 140416 109~202 109~210 109~202 109~202 -0~006      
Total Volume and Open Interest 156,603 1,087,856 -4,655
Eurodollars(CME)
Jun14 140416 99.770 99.775 99.770 99.770 unch 73,577 755,025 +10,465
Sep14 140416 99.755 99.760 99.755 99.760 +0.005 84,801 716,952 +8,519
Dec14 140416 99.720 99.725 99.715 99.725 +0.005 115,554 844,469 +3,963
Mar15 140416 99.630 99.635 99.620 99.630 unch 141,937 1,044,103 +12,199
Jun15 140416 99.460 99.465 99.445 99.455 -0.005 176,703 1,010,531 -2,181
Sep15 140416 99.235 99.240 99.210 99.225 -0.015 154,774 968,707 +5,513
Dec15 140416 98.970 98.975 98.935 98.945 -0.030 220,618 1,239,830 -6,413
Mar16 140416 98.675 98.685 98.635 98.645 -0.040 179,502 855,833 +2,225
Jun16 140416 98.380 98.395 98.335 98.340 -0.050 216,278 730,331 -11,269
Sep16 140416 98.100 98.115 98.045 98.050 -0.060 142,389 429,600 -2,342
Dec16 140416 97.840 97.855 97.775 97.785 -0.065 153,951 570,426 -200
Mar17 140416 97.620 97.635 97.555 97.560 -0.070 121,930 419,712 +6,132
Jun17 140416 97.410 97.425 97.340 97.345 -0.070 73,218 256,598 +4,020
Sep17 140416 97.220 97.235 97.155 97.160 -0.070 52,324 181,213 +1,137
Dec17 140416 97.035 97.050 96.975 96.980 -0.065 39,797 213,084 +1,839
Mar18 140416 96.875 96.885 96.820 96.825 -0.060 40,479 133,506 +4,188
Jun18 140416 96.720 96.730 96.670 96.675 -0.055 18,063 123,887 -283
Sep18 140416 96.590 96.590 96.535 96.540 -0.050 11,892 51,786 -588
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140416 147~04 147~15 146~10 147~08 +0~04 55,408 487,603 -2,841
Sep14 140416 145~30 145~30 145~27 145~30 +0~03      
Dec14 140416 145~30 145~30 145~27 145~30 +0~03      
Total Volume and Open Interest 55,408 487,603 -2,841
30 Day Federal Funds(CBOT)
Apr14 140416 99.918 99.918 99.918 99.918 unch 2,371 26,681 +548
May14 140416 99.915 99.915 99.915 99.915 unch 20 20,261 +3
Jun14 140416 99.915 99.915 99.915 99.915 unch 543 26,100 +293
Jul14 140416 99.910 99.910 99.910 99.910 unch 5 22,837 +5
Aug14 140416 99.905 99.905 99.905 99.905 unch 53 17,159 -18
Sep14 140416 99.900 99.900 99.900 99.900 unch 371 17,357 +274
Total Volume and Open Interest 10,236 319,061 +2,623
3-Mth Euro-Yen(CME)
Jun14 140416 99.805 99.805 99.805 99.805 unch      
Sep14 140416 99.810 99.810 99.810 99.810 unch      
Dec14 140416 99.805 99.805 99.805 99.805 unch      
Mar15 140416 99.805 99.805 99.805 99.805 unch      
Jun15 140416 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140416 99.795 99.795 99.795 99.795 unch      
Dec15 140416 99.780 99.780 99.780 99.780 unch      
Mar16 140416 99.640 99.640 99.640 99.640 unch      
Jun16 140416 99.500 99.500 99.500 99.500 unch      
Sep16 140416 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140416 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140416 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140416 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140416 99.81 99.81 99.81 99.81 unch      
Jun15 140416 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140416 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140416 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140416 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140416 145.09 145.16 145.02 145.04 -0.05 1,075 18,487 +0
Sep14 140416 144.51 144.51 144.51 144.51 -0.05 0 4 +0
Dec14 140416 143.94 143.94 143.94 143.94 -0.05      
Total Volume and Open Interest 1,075 18,491 +0
Euro-Bund(EUREX)
Jun14 140416 144.38 144.48 144.22 144.36 -0.19 460,630 1,099,025 -12,042
Sep14 140416 143.05 143.14 143.05 143.14 -0.21 34 414 +33
Dec14 140416 141.36 141.36 141.36 141.36 -0.59 0 2 +0
Total Volume and Open Interest 460,664 1,099,441 -12,009
Euro-Bobl(EUREX)
Jun14 140416 125.77 125.84 125.70 125.76 -0.10 277,942 913,533 -17,741
Sep14 140416 126.19 126.19 126.19 126.19 -0.13 0 6 +0
Dec14 140416 126.19 126.19 126.19 126.19 -0.13      
Total Volume and Open Interest 277,942 913,539 -17,741
3-Mth Euribor(EUREX)
Jun14 140416 99.710 99.710 99.710 99.710 -0.010 17 1,619 +10
Sep14 140416 99.740 99.740 99.740 99.740 -0.010 11 4,402 +4
Dec14 140416 99.735 99.735 99.735 99.735 -0.010 5 2,531 +2
Total Volume and Open Interest 600 30,648 +190
Long Gilt(LIFFE)
Jun14 140416 110~26 110~26 110~12 110~18 -0~10 84,734 369,215 -1,998
Sep14 140416 109~23 109~23 109~23 109~23 -0~10      
Total Volume and Open Interest 84,734 369,215 -1,998
3-Mth Short Sterling(LIFFE)
Jun14 140416 99.47 99.47 99.45 99.47 unch 23,734 398,749 -1,110
Sep14 140416 99.43 99.43 99.40 99.42 unch 44,185 448,349 -182
Dec14 140416 99.30 99.31 99.26 99.28 -0.02 42,940 381,960 +7,550
Mar15 140416 99.13 99.13 99.06 99.08 -0.05 103,760 344,239 +9,192
Jun15 140416 98.92 98.92 98.84 98.86 -0.06 56,219 339,265 -7,154
Sep15 140416 98.69 98.70 98.61 98.63 -0.07 40,295 279,587 +41
Total Volume and Open Interest 435,491 3,373,538 +9,284
3-Mth Euribor(LIFFE)
Jun14 140416 99.720 99.720 99.710 99.710 -0.010 40,940 526,185 -4,571
Sep14 140416 99.745 99.750 99.735 99.740 -0.010 36,672 429,866 -326
Dec14 140416 99.745 99.750 99.720 99.735 -0.010 40,318 383,416 -887
Total Volume and Open Interest 400,674 3,634,878 -316
3-Mth Aus T-Bills(SFE)
Jun14 140416 97.35 97.36 97.34 97.35 unch 13,024 164,407 -5,300
Sep14 140416 97.32 97.33 97.32 97.33 unch 7,077 201,584 -1,000
Dec14 140416 97.24 97.26 97.23 97.24 unch 13,736 167,289 -2,874
Mar15 140416 97.13 97.16 97.12 97.13 unch 27,497 139,677 +6,152
Jun15 140416 97.00 97.03 96.99 97.00 unch 17,840 96,518 +6,353
Sep15 140416 96.84 96.88 96.83 96.85 +0.01 11,552 70,268 +5,938
Dec15 140416 96.71 96.74 96.69 96.71 unch 5,870 40,491 +3,253
Mar16 140416 96.58 96.61 96.57 96.59 +0.01 4,768 21,203 +3,916
Jun16 140416 96.48 96.48 96.46 96.46 +0.01 200 3,268 +50
Sep16 140416 96.34 96.35 96.34 96.35 +0.01 503 1,696 +498
Total Volume and Open Interest 102,278 906,726 +16,797
10-Year Aus T-Bonds(SFE)
Jun14 140416 96.00 96.07 95.98 96.02 +0.01 63,697 579,964 -20,252
Sep14 140416 96.02 96.02 96.02 96.02 +0.01      
Total Volume and Open Interest 63,697 579,964 -20,252
3-Year Aus T-Bonds(SFE)
Jun14 140416 96.99 97.04 96.97 97.01 +0.01 145,265 605,268 -13,380
Sep14 140416 97.01 97.01 97.01 97.01 +0.01      
Total Volume and Open Interest 145,265 605,268 -13,380
Gold(CMX)
Apr14 140416 1302.7 1303.5 1295.0 1303.1 +3.1 328 771 -18
Jun14 140416 1303.2 1307.1 1293.5 1303.5 +3.2 100,334 229,830 +3,370
Aug14 140416 1303.6 1306.7 1294.3 1303.7 +3.2 1,500 34,851 +877
Oct14 140416 1301.5 1304.2 1295.0 1304.0 +3.2 393 8,740 +181
Dec14 140416 1303.0 1307.5 1295.0 1304.4 +3.2 710 27,310 +181
Feb15 140416 1303.2 1304.9 1303.2 1304.9 +3.2 17 4,338 -1
Apr15 140416 1305.5 1305.5 1305.5 1305.5 +3.2 1,033 7,700 +640
Jun15 140416 1303.9 1306.0 1303.9 1306.0 +3.2 114 10,389 -94
Aug15 140416 1305.0 1306.9 1305.0 1306.9 +3.2 67 6,595 +0
Oct15 140416 1308.0 1308.0 1308.0 1308.0 +3.2 30 457 +26
Dec15 140416 1307.0 1309.3 1304.3 1309.3 +3.2 553 11,482 -80
Feb16 140416 1311.0 1311.0 1311.0 1311.0 +3.2 0 500 +0
Total Volume and Open Interest 106,857 369,477 +5,426
Silver(CMX)
May14 140416 1955.5 1980.5 1932.5 1963.4 +14.5 34,864 69,904 -933
Jul14 140416 1959.0 1983.5 1937.0 1966.5 +14.5 6,451 51,062 +369
Sep14 140416 1959.5 1982.0 1948.5 1969.5 +14.4 1,026 7,721 -404
Dec14 140416 1958.0 1983.5 1945.5 1973.4 +14.4 1,727 16,265 -250
Mar15 140416 1975.0 1976.7 1975.0 1976.7 +14.5 72 2,661 +11
May15 140416 1978.9 1978.9 1978.9 1978.9 +14.5 0 1,391 +0
Jul15 140416 1981.4 1981.4 1981.4 1981.4 +14.5 75 2,855 +25
Total Volume and Open Interest 44,512 164,508 -1,061
Platinum(NYMEX)
Apr14 140416 1442.1 1442.1 1437.2 1437.2 -6.9 53 59 -61
Jul14 140416 1442.3 1446.4 1433.9 1437.8 -6.8 5,580 65,826 +371
Oct14 140416 1437.4 1441.1 1437.0 1439.4 -6.9 48 1,407 +10
Jan15 140416 1441.1 1441.1 1441.1 1441.1 -6.9 0 57 +0
Total Volume and Open Interest 5,681 67,381 +320
Palladium(NYMEX)
Jun14 140416 795.00 804.05 790.15 802.30 +6.40 5,806 39,111 +736
Sep14 140416 792.00 803.35 792.00 802.65 +6.60 405 2,917 +153
Dec14 140416 802.10 803.05 802.10 803.05 +6.60 1 208 +1
Total Volume and Open Interest 6,212 42,238 +890
Copper(CMX)
May14 140416 299.30 306.20 298.15 302.55 +3.80 31,615 59,511 -1,943
Jul14 140416 298.70 305.15 297.90 301.55 +3.25 9,871 68,939 +1,415
Sep14 140416 299.55 305.00 298.85 301.40 +3.10 2,491 20,854 +159
Dec14 140416 298.80 304.20 298.80 301.40 +2.80 592 5,557 +160
Mar15 140416 302.20 302.20 301.60 301.60 +2.60 13 958 +0
Total Volume and Open Interest 45,212 162,117 -74
DJIA Index(CBOT)
Jun14 140416 16300 16360 16280 16331 +126 29 5,818 -3
Sep14 140416 16259 16259 16130 16259 +129 0 1 +0
Dec14 140416 16184 16184 16055 16184 +129      
Mar15 140416 16105 16105 15976 16105 +129      
Total Volume and Open Interest 29 5,819 -3
E-mini DJIA Index(CBOT)
Jun14 140416 16245 16366 16222 16331 +126 190,502 110,064 -2,513
Sep14 140416 16130 16259 16130 16259 +129 6 105 +2
Dec14 140416 16184 16184 16184 16184 +129 3 11 +1
Mar15 140416 16105 16105 16105 16105 +129      
Total Volume and Open Interest 190,511 110,180 -2,510
S & P 500(CME)
Jun14 140416 1842.20 1856.80 1840.90 1852.80 +13.20 10,019 122,834 +548
Sep14 140416 1845.40 1848.20 1832.20 1845.40 +13.20 5 1,835 -9
Dec14 140416 1837.80 1840.60 1824.60 1837.80 +13.20 0 473 +0
Mar15 140416 1830.60 1833.40 1817.40 1830.60 +13.20 0 393 +0
Total Volume and Open Interest 10,024 125,535 +539
S & P 500 E-Mini(Globex)
Jun14 140416 1842.75 1857.00 1840.50 1852.75 +13.25 1,885,532 2,792,211 +2,237
Sep14 140416 1834.25 1849.25 1833.00 1845.50 +13.25 2,696 9,954 +163
Total Volume and Open Interest 1,888,268 2,804,415 +2,412
NASDAQ 100(CME)
Jun14 140416 3497.00 3525.00 3479.00 3501.50 +10.20 218 13,293 -41
Sep14 140416 3494.50 3510.00 3494.50 3494.50 +10.20      
Dec14 140416 3488.30 3488.30 3478.00 3488.30 +10.30      
Total Volume and Open Interest 218 13,293 -41
NASDAQ 100 E-Mini(Globex)
Jun14 140416 3497.80 3524.50 3479.50 3501.50 +10.20 383,258 360,051 -27
Sep14 140416 3490.00 3511.80 3478.80 3494.50 +10.20 37 157 +1
Total Volume and Open Interest 383,313 360,241 -20
S & P Midcap 400(CME)
Jun14 140416 1342.90 1342.90 1333.00 1342.90 +9.90 99 969 +91
Sep14 140416 1340.90 1340.90 1331.00 1340.90 +9.90      
Dec14 140416 1337.80 1337.80 1327.90 1337.80 +9.90      
Total Volume and Open Interest 99 969 +91
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140416 16.40 16.45 15.80 15.90 -0.55 101,353 141,793 +10,954
Jun14 140416 16.67 16.67 16.19 16.35 -0.30 35,433 51,035 +2,329
Jul14 140416 17.10 17.15 16.60 16.80 -0.35 490 40,707 +2,012
Total Volume and Open Interest 247,258 302,026 -64,074
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140416 14205 14505 14140 14490 +350 14,320 63,469 -680
Sep14 140416 14520 14565 14215 14565 +350 4 57 +4
Total Volume and Open Interest 14,324 63,526 -676
Nikkei 225(SGX)
Jun14 140416 14015 14430 13905 14420 +375 141,226 258,407 +0
Sep14 140416 14020 14415 14020 14415 +375 7 8,601 +0
Dec14 140416 14340 14340 14340 14340 +380 0 27,421 +0
Total Volume and Open Interest 141,384 306,170 +0
CAC 40(EURONEXT)
Apr14 140416 4394.5 4423.0 4375.5 4405.0 +57.5 243,314 289,472 -3,622
May14 140416 4334.0 4362.5 4315.0 4344.0 +57.0 127,323 59,300 +35,981
Jun14 140416 4299.0 4327.0 4282.5 4309.0 +56.0 1,441 27,269 +207
Total Volume and Open Interest 372,078 376,049 +32,566
Hang Seng Index(HKFE)
Apr14 140416 22644 22885 22568 22696 +40 48,483 93,557 -29
May14 140416 22483 22698 22370 22471 -9 1,038 5,160 +428
Jun14 140416 22269 22488 22195 22295 +25 468 8,804 +23
Total Volume and Open Interest 50,047 110,292 +400
DAX(EUREX)
Jun14 140416 9272.0 9371.0 9236.5 9332.0 +145.0 111,701 126,988 -1,963
Sep14 140416 9280.5 9367.0 9250.0 9340.0 +144.5 518 1,676 -23
Dec14 140416 9295.0 9349.0 9295.0 9349.0 +145.0 8 120 +4
Total Volume and Open Interest 112,227 128,784 -1,982
FT-SE 100(EURONEXT)
Jun14 140416 6509.50 6556.00 6500.00 6537.00 +50.00 105,675 545,248 -2,885
Sep14 140416 6476.00 6488.00 6472.00 6488.00 +49.50 0 393 +0
Dec14 140416 6449.00 6460.50 6449.00 6460.50 +48.50 0 135 +0
Total Volume and Open Interest 105,675 545,776 -2,885
SPI 200(SFE)
Jun14 140416 5372.0 5416.0 5337.0 5407.0 +30.0 37,542 228,609 +119
Sep14 140416 5318.0 5364.0 5318.0 5364.0 +30.0 6 2,205 +3
Dec14 140416 5364.0 5364.0 5364.0 5364.0 +30.0 109 2,164 +109
Total Volume and Open Interest 39,666 238,417 +891
FTSE MIB(ISE)
Jun14 140416 20795.00 21255.00 20685.00 21212.00 +669.00 34,494 62,392 +892
Sep14 140416 20710.00 21165.00 20695.00 21147.00 +666.00 82 403 +1
Dec14 140416 21017.00 21017.00 21017.00 21017.00 +646.00 0 1 +0
Total Volume and Open Interest 34,576 62,796 +893
KOSPI 200(KFE)
Jun14 140416 260.40 261.55 258.85 261.40 +0.80 142,470 113,143 +1,155
Sep14 140416 261.95 262.95 260.60 262.75 +0.75 98 2,154 +62
Dec14 140416 264.70 264.70 264.70 264.70 +0.80 0 458 +0
Total Volume and Open Interest 142,568 116,062 +1,279
GSCI(CME)
May14 140416 660.00 662.00 658.45 660.00 +1.50 529 9,087 +90
Jun14 140416 656.00 658.00 655.25 656.00 +0.70      
Jul14 140416 649.00 651.00 647.95 649.00 +1.00      
Total Volume and Open Interest 714 9,450  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy