MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140417 1518.00 1531.75 1504.00 1514.00 -4.75 95,184 141,369 -10,403
Jul14 140417 1507.25 1521.00 1492.50 1502.25 -6.50 102,873 260,327 +14,010
Aug14 140417 1421.25 1434.00 1412.00 1420.50 -3.50 5,754 18,136 +971
Sep14 140417 1300.00 1310.25 1295.00 1298.25 -1.50 2,218 9,443 +240
Nov14 140417 1235.50 1244.50 1234.50 1239.25 +2.00 31,960 192,621 +2,243
Jan15 140417 1239.25 1249.25 1239.25 1244.25 +2.00 1,168 20,645 +234
Mar15 140417 1243.25 1253.00 1243.25 1248.00 +2.00 916 7,224 +152
May15 140417 1256.00 1256.25 1248.00 1251.25 +1.50 457 4,726 +51
Jul15 140417 1255.00 1259.75 1251.75 1255.75 +1.00 708 6,010 +207
Aug15 140417 1232.75 1232.75 1231.50 1232.75 +1.25 0 16 +0
Sep15 140417 1204.75 1204.75 1203.50 1204.75 +1.25 0 10 +0
Nov15 140417 1196.00 1203.50 1193.25 1199.75 +1.00 397 9,113 +125
Jan16 140417 1199.25 1201.00 1199.25 1201.00 +1.00 5 25 -3
Mar16 140417 1197.75 1197.75 1196.75 1197.75 +1.00 0 5 +0
Total Volume and Open Interest 241,654 669,796 +7,829
Soybean Meal(CBOT)
May14 140417 490.50 495.90 484.60 488.30 -2.70 43,459 75,835 -3,936
Jul14 140417 479.20 485.00 474.70 478.00 -1.80 37,315 131,774 +6,187
Aug14 140417 448.20 453.40 444.70 447.40 -1.40 4,360 19,372 +466
Sep14 140417 422.00 423.00 416.50 418.60 +0.30 2,004 8,326 +468
Oct14 140417 387.30 391.00 386.50 388.50 +2.00 1,427 10,532 +224
Dec14 140417 383.30 388.30 382.60 386.20 +2.60 9,346 60,943 +875
Jan15 140417 385.30 386.20 382.10 385.10 +3.00 475 5,504 +48
Mar15 140417 386.80 387.30 382.70 385.70 +3.00 600 6,839 +19
May15 140417 387.10 387.10 382.80 385.70 +2.90 185 3,723 +63
Jul15 140417 388.30 388.30 383.90 386.80 +2.90 111 3,571 +31
Total Volume and Open Interest 99,285 327,940 +4,445
Soybean Oil(CBOT)
May14 140417 43.68 43.70 43.20 43.41 -0.30 40,094 78,355 -1,832
Jul14 140417 43.87 43.94 43.44 43.66 -0.27 44,991 143,192 +4,428
Aug14 140417 43.69 43.73 43.29 43.50 -0.23 3,459 13,884 -4
Sep14 140417 43.21 43.41 43.01 43.17 -0.24 2,879 9,963 +410
Oct14 140417 42.69 42.88 42.46 42.60 -0.26 2,299 10,493 +88
Dec14 140417 42.88 42.96 42.50 42.66 -0.29 13,094 69,311 +1,318
Jan15 140417 42.88 43.02 42.70 42.75 -0.27 370 5,539 +12
Mar15 140417 42.94 43.18 42.76 42.86 -0.32 434 3,702 -39
May15 140417 43.17 43.32 42.96 42.99 -0.33 112 2,335 +9
Jul15 140417 43.34 43.46 43.04 43.15 -0.31 86 1,138 +7
Total Volume and Open Interest 107,821 339,308 +4,394
Canola(WCE)
May14 140417 472.5 475.0 468.3 469.7 -3.6 8,390 40,261 -4,155
Jul14 140417 481.5 484.9 478.0 479.3 -3.0 5,509 88,407 +571
Nov14 140417 496.3 500.1 492.8 494.1 -3.0 2,806 75,297 +671
Jan15 140417 504.5 504.6 500.5 500.9 -3.1 99 15,917 -53
Mar15 140417 509.4 512.0 507.2 507.2 -3.1 317 4,913 -90
Total Volume and Open Interest 17,338 228,263 -2,851
Corn(CBOT)
May14 140417 497.50 501.25 493.00 494.75 -2.75 134,416 262,613 -28,432
Jul14 140417 503.50 507.00 498.75 500.50 -3.00 121,997 487,727 +14,038
Sep14 140417 500.75 503.50 496.50 498.25 -2.50 28,435 166,478 +2,316
Dec14 140417 499.00 501.50 495.00 496.75 -2.25 45,457 379,447 +1,562
Mar15 140417 506.50 509.00 503.00 504.50 -2.00 1,287 53,024 +74
May15 140417 511.75 514.25 508.50 510.25 -1.75 492 9,611 +108
Jul15 140417 516.75 518.25 512.75 514.25 -2.00 610 12,528 +210
Sep15 140417 500.00 502.00 498.75 499.25 -2.00 24 1,245 +4
Dec15 140417 494.00 495.00 490.75 491.75 -2.25 1,079 36,772 +355
Mar16 140417 500.25 500.50 498.75 499.25 -1.25 20 447 +5
Total Volume and Open Interest 333,839 1,412,403 -9,762
Wheat(CBOT)
May14 140417 687.75 701.50 686.50 691.25 +3.25 66,093 79,884 -10,818
Jul14 140417 695.25 709.25 693.25 699.00 +3.75 66,218 175,331 +5,624
Sep14 140417 708.25 718.00 706.25 708.25 +3.75 7,952 43,574 -629
Dec14 140417 716.00 730.00 715.00 721.00 +4.25 11,477 49,179 +462
Mar15 140417 729.75 741.75 729.00 733.50 +4.50 1,568 14,591 +329
May15 140417 742.00 742.00 734.50 738.25 +3.75 148 1,400 +47
Total Volume and Open Interest 154,155 370,600 -4,666
Wheat(KCBT)
May14 140417 754.50 772.25 752.50 758.00 +3.50 11,543 25,751 -2,899
Jul14 140417 759.75 778.50 758.50 765.00 +4.25 16,734 74,004 +3,075
Sep14 140417 768.00 785.00 767.75 771.50 +3.75 3,177 17,542 +252
Dec14 140417 776.00 795.00 775.50 781.00 +3.25 2,413 24,697 +255
Mar15 140417 784.25 796.50 781.75 784.00 +2.25 102 2,051 +46
May15 140417 782.00 789.50 775.25 775.50 +0.25 49 233 +7
Total Volume and Open Interest 34,087 145,723 +756
Wheat(MGE)
May14 140417 725.00 744.00 725.00 732.75 +6.25 3,619 13,174 -743
Jul14 140417 733.00 752.75 732.75 739.75 +4.75 4,399 30,355 +1,634
Sep14 140417 739.75 759.00 739.75 746.00 +5.25 1,066 12,763 -179
Dec14 140417 751.25 769.75 751.25 756.75 +4.75 741 12,793 +146
Mar15 140417 760.00 777.50 760.00 765.25 +4.75 122 3,842 +16
Total Volume and Open Interest 10,040 73,472 +889
Oats(CBOT)
May14 140417 405.25 414.50 401.75 404.00 -1.00 620 2,848 -100
Jul14 140417 358.00 362.00 353.00 355.75 -2.00 300 3,575 +58
Sep14 140417 343.00 343.00 338.75 338.75 -1.50 1 121 +0
Dec14 140417 334.00 334.00 328.00 330.00 -0.75 27 1,950 +1
Total Volume and Open Interest 948 8,563 -41
Rough Rice(CBOT)
May14 140417 15.41 15.52 15.31 15.36 -0.03 458 3,388 -151
Jul14 140417 15.50 15.57 15.43 15.45 -0.03 406 3,597 +202
Sep14 140417 14.37 14.38 14.30 14.33 -0.03 31 1,299 +10
Nov14 140417 14.40 14.45 14.38 14.38 -0.01 19 401 +6
Total Volume and Open Interest 914 8,686 +67
Live Cattle(CME)
Apr14 140417 145.750 145.750 143.800 144.200 -1.550 2,661 18,891 -1,288
Jun14 140417 135.630 135.750 134.100 134.380 -1.250 14,133 179,612 -1,012
Aug14 140417 133.485 133.650 132.300 132.825 -0.725 5,221 75,938 +84
Oct14 140417 137.750 138.150 137.000 137.380 -0.470 3,345 41,893 +88
Dec14 140417 139.900 140.250 139.150 139.685 -0.300 1,076 21,957 +3
Feb15 140417 140.750 141.050 139.985 140.450 -0.350 265 8,340 +92
Total Volume and Open Interest 26,824 350,691 -1,987
Feeder Cattle(CME)
Apr14 140417 178.685 178.985 178.535 178.550 -0.700 701 2,492 -110
May14 140417 179.450 179.750 178.000 178.050 -1.850 2,058 14,707 -600
Aug14 140417 182.485 182.800 181.100 181.400 -1.585 2,256 20,243 +305
Sep14 140417 182.150 182.250 180.785 181.285 -1.095 194 3,066 +6
Oct14 140417 181.650 181.785 180.500 181.035 -1.065 144 2,861 +2
Nov14 140417 181.285 181.285 180.285 180.685 -0.915 50 1,715 +14
Jan15 140417 177.850 177.950 177.130 177.750 -0.250 32 476 +10
Total Volume and Open Interest 5,448 45,650 -367
Lean Hogs(CME)
May14 140417 121.700 123.850 121.700 123.500 +0.615 253 3,919 -74
Jun14 140417 123.250 125.500 122.980 124.830 +1.045 20,399 99,374 +504
Jul14 140417 121.350 123.400 120.930 123.080 +1.430 4,090 27,620 +300
Aug14 140417 120.150 122.635 119.600 121.900 +1.650 4,723 40,492 -71
Oct14 140417 98.730 100.550 98.500 99.300 +0.200 4,910 39,163 +540
Dec14 140417 88.035 89.250 88.035 88.750 +0.250 1,254 29,167 -104
Feb15 140417 85.930 86.700 85.400 86.700 -0.150 76 10,096 +3
Apr15 140417 85.930 86.500 85.500 85.500 -0.350 70 6,080 +14
Total Volume and Open Interest 35,809 257,470 +1,112
Class III Milk(CME)
Apr14 140417 24.20 24.24 24.12 24.21 +0.09 104 4,989 +29
May14 140417 22.00 22.25 21.89 22.14 +0.14 410 4,813 +75
Jun14 140417 20.38 20.53 20.26 20.37 -0.01 164 4,249 +23
Jul14 140417 19.48 19.50 19.37 19.48 +0.08 129 2,962 +44
Aug14 140417 19.29 19.32 19.21 19.28 +0.07 54 2,380 +18
Total Volume and Open Interest 1,099 28,756 +287
Cocoa(ICE)
May14 140417 2950 3006 2950 3001 +45 3,301 1,817 -1,935
Jul14 140417 2977 3022 2972 3020 +46 9,952 108,526 +351
Sep14 140417 2990 3031 2985 3028 +44 1,623 35,452 -41
Dec14 140417 2993 3035 2993 3033 +42 635 31,526 +43
Mar15 140417 3010 3043 3010 3037 +39 313 17,569 +95
May15 140417 3022 3035 3022 3033 +37 66 3,546 +25
Jul15 140417 3015 3027 3015 3025 +34 7 2,441 -4
Total Volume and Open Interest 15,898 201,784 -1,466
Coffee "C"(ICE)
May14 140417 187.20 201.55 186.90 201.20 +15.25 9,836 15,071 -3,902
Jul14 140417 191.20 204.50 189.50 204.10 +15.25 20,446 76,516 +757
Sep14 140417 193.15 206.50 191.65 206.20 +15.25 3,287 24,890 +224
Dec14 140417 195.55 208.70 194.30 208.70 +15.20 1,354 18,826 +241
Mar15 140417 199.00 210.85 197.00 210.85 +15.25 312 9,387 +15
May15 140417 198.45 211.70 198.45 211.70 +15.20 75 3,353 +26
Total Volume and Open Interest 35,454 155,943 -2,601
Orange Juice(ICE)
May14 140417 165.00 165.50 162.95 164.75 -1.10 895 10,089 -336
Jul14 140417 164.00 164.00 160.85 162.85 -1.00 741 7,353 +568
Sep14 140417 160.40 160.40 159.30 160.25 -0.90 34 921 +17
Nov14 140417 159.70 160.50 159.70 159.75 -1.15 33 508 +13
Jan15 140417 160.00 160.75 159.60 159.60 -1.00 39 144 +36
Mar15 140417 159.70 159.70 159.70 159.70 -1.00      
Total Volume and Open Interest 1,742 19,015 +298
Sugar #11(ICE)
May14 140417 16.92 16.92 16.56 16.66 -0.26 66,511 92,558 -44,543
Jul14 140417 17.68 17.68 17.18 17.33 -0.36 64,950 372,724 +20,180
Oct14 140417 18.29 18.32 17.90 18.02 -0.31 19,201 146,379 +1,622
Mar15 140417 19.05 19.07 18.72 18.81 -0.28 5,605 94,110 +2,051
May15 140417 18.89 18.89 18.63 18.72 -0.21 619 22,902 -29
Jul15 140417 18.62 18.66 18.49 18.59 -0.14 499 19,484 -8
Oct15 140417 18.65 18.78 18.61 18.71 -0.08 255 15,622 -30
Mar16 140417 18.96 19.04 18.93 19.03 -0.05 112 9,620 +13
Total Volume and Open Interest 157,833 781,150 -20,731
London Cocoa(LCE)
May14 140417 1850 1875 1845 1872 +23 3,148 71,819 -738
Jul14 140417 1852 1885 1852 1881 +24 4,814 68,969 +932
Sep14 140417 1857 1887 1856 1883 +23 1,989 40,758 +50
Dec14 140417 1851 1879 1851 1876 +23 3,283 47,299 +577
Mar15 140417 1845 1870 1844 1866 +21 670 48,446 +12
May15 140417 1840 1858 1837 1858 +22 332 9,250 +2
Jul15 140417 1854 1854 1850 1853 +22 129 665 -2
Total Volume and Open Interest 14,393 288,073 +843
London Sugar(LCE)
Aug14 140417 472.50 472.60 461.70 464.00 -6.40 5,079 38,289 +596
Oct14 140417 482.50 482.50 470.70 472.80 -6.60 2,050 17,170 -153
Dec14 140417 492.40 492.80 482.40 484.40 -6.20 134 7,171 -21
Mar15 140417 503.40 503.40 495.10 497.30 -4.60 16 5,671 -33
May15 140417 504.50 504.70 501.20 503.40 -4.20 10 2,219 +25
Total Volume and Open Interest 8,708 74,743 -3,025
Cotton(ICE)
May14 140417 90.96 91.32 90.05 90.17 -0.87 9,182 22,961 -5,333
Jul14 140417 92.59 92.89 91.91 92.34 -0.23 15,765 97,269 +3,874
Oct14 140417 82.07 82.40 82.00 82.40 +0.17 5 72 -6
Dec14 140417 81.25 81.94 81.25 81.94 +0.58 3,065 50,658 +386
Mar15 140417 81.03 81.64 81.03 81.64 +0.60 246 3,644 -35
May15 140417 81.75 81.75 81.75 81.75 +0.62 5 428 +1
Total Volume and Open Interest 28,347 176,327 -1,056
Lumber(CME)
May14 140417 327.9 330.0 324.0 329.7 +0.9 406 2,473 -8
Jul14 140417 323.0 326.1 319.5 321.5 -1.5 142 2,262 +76
Sep14 140417 329.9 332.1 325.5 330.0 -2.0 88 283 +32
Nov14 140417 324.0 326.5 323.5 324.0 -2.0 2 84 +0
Total Volume and Open Interest 641 5,104 +101
Crude Oil(NYM)
May14 140417 103.84 104.78 103.54 104.30 +0.54 215,848 141,104 -28,061
Jun14 140417 103.05 103.92 102.75 103.37 +0.34 138,800 325,830 +19,641
Jul14 140417 102.20 102.99 101.88 102.40 +0.20 41,208 167,044 +4,773
Aug14 140417 101.26 101.98 100.96 101.38 +0.13 20,499 86,203 +647
Sep14 140417 100.25 100.88 99.87 100.31 +0.09 22,473 97,749 +990
Oct14 140417 99.20 99.80 98.98 99.25 +0.07 7,560 58,582 -152
Nov14 140417 98.30 98.80 97.87 98.24 +0.05 5,604 40,758 +366
Dec14 140417 97.21 97.83 96.95 97.30 +0.04 34,940 207,378 +2,072
Jan15 140417 96.41 96.75 96.28 96.31 +0.01 1,984 48,586 +208
Feb15 140417 95.40 95.75 95.35 95.36 -0.01 623 26,980 +31
Mar15 140417 94.57 94.95 94.51 94.51 -0.02 2,356 41,327 +520
Apr15 140417 93.65 93.80 93.60 93.74 -0.03 746 18,192 +123
May15 140417 93.28 93.28 93.09 93.09 -0.04 595 18,256 +112
Jun15 140417 92.43 92.89 92.36 92.49 -0.04 5,857 57,727 +573
Jul15 140417 91.93 91.93 91.79 91.79 -0.04 202 18,153 -17
Aug15 140417 91.13 91.13 91.13 91.13 -0.03 127 12,782 +7
Total Volume and Open Interest 517,573 1,674,276 +2,413
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140417 103.825 104.775 103.550 104.300 +0.550 4,185 3,332 -124
Jun14 140417 103.050 103.900 102.775 103.375 +0.350 613 1,796 -40
Jul14 140417 102.250 102.975 102.225 102.400 +0.200 168 844 +98
Aug14 140417 101.525 101.525 101.125 101.375 +0.125 23 677 +22
Sep14 140417 100.500 100.500 100.300 100.300 +0.075 0 105 +0
Oct14 140417 99.250 99.250 99.250 99.250 +0.075 0 330 +0
Nov14 140417 98.250 98.250 98.250 98.250 +0.050 0 116 +0
Dec14 140417 97.400 97.575 97.200 97.300 +0.050 3 212 -1
Jan15 140417 96.300 96.300 96.300 96.300 unch 0 1 +0
Total Volume and Open Interest 4,992 7,492 -45
Heating Oil(NYM)
May14 140417 301.33 302.16 299.50 300.82 -0.24 38,913 52,202 -6,015
Jun14 140417 300.32 301.36 298.61 300.12 -0.06 27,956 60,347 +4,412
Jul14 140417 299.42 300.59 297.92 299.50 +0.10 11,611 36,407 +178
Aug14 140417 298.20 299.86 298.07 299.01 +0.21 4,032 17,624 -323
Sep14 140417 298.07 299.68 297.66 298.63 +0.23 3,348 18,351 -132
Oct14 140417 297.89 299.25 297.89 298.23 +0.21 893 7,925 +51
Nov14 140417 297.54 298.95 297.49 297.90 +0.23 734 6,630 +137
Dec14 140417 297.09 298.60 295.85 297.53 +0.25 5,162 29,631 +634
Jan15 140417 296.71 298.04 296.54 297.05 +0.23 306 7,541 +240
Feb15 140417 295.60 296.73 295.60 295.83 +0.23 55 2,999 +13
Mar15 140417 293.75 293.97 293.69 293.97 +0.16 80 3,337 +1
Apr15 140417 292.44 292.46 291.80 291.80 +0.07 99 2,561 -27
May15 140417 290.56 290.56 289.89 290.05 +0.01 114 1,966 +20
Jun15 140417 288.46 288.46 288.46 288.46 -0.06 531 6,903 -156
Total Volume and Open Interest 94,253 264,061 -1,148
Gasoline(NYMEX)
May14 140417 304.47 306.60 302.81 305.47 +1.42 48,448 68,052 -2,096
Jun14 140417 301.40 303.46 299.82 302.28 +1.19 41,997 90,945 +5,119
Jul14 140417 297.05 299.57 296.30 298.46 +1.03 20,187 50,206 +487
Aug14 140417 293.00 295.27 292.55 294.23 +0.83 10,798 27,593 +603
Sep14 140417 288.22 290.42 288.22 289.45 +0.62 9,895 24,761 +868
Oct14 140417 272.05 273.63 271.92 272.65 +0.39 5,775 18,067 +1,329
Nov14 140417 267.45 269.01 267.25 268.11 +0.28 2,834 9,747 +392
Dec14 140417 264.04 265.96 263.48 265.13 +0.20 2,896 17,913 +563
Jan15 140417 262.91 264.25 262.90 263.47 +0.12 375 5,102 +115
Feb15 140417 263.02 263.02 263.02 263.02 +0.08 388 1,950 +193
Total Volume and Open Interest 144,395 318,738 +8,065
e-miNY RBOB Gasoline(NYM)
May14 140417 305.50 305.50 305.47 305.50 +1.40 1 1 +0
Jun14 140417 302.30 302.30 302.28 302.30 +1.20      
Jul14 140417 298.50 298.50 298.46 298.50 +1.10      
Aug14 140417 294.20 294.23 294.20 294.20 +0.80      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
May14 140417 4.532 4.746 4.484 4.741 +0.211 98,175 102,446 -21,613
Jun14 140417 4.550 4.759 4.500 4.754 +0.205 50,099 153,515 +10,511
Jul14 140417 4.592 4.784 4.541 4.780 +0.191 23,949 171,282 +3,526
Aug14 140417 4.599 4.776 4.542 4.771 +0.182 8,671 55,452 +810
Sep14 140417 4.582 4.753 4.525 4.747 +0.179 8,570 55,363 +398
Oct14 140417 4.599 4.761 4.536 4.754 +0.174 10,645 119,327 -155
Nov14 140417 4.650 4.792 4.578 4.791 +0.168 3,446 39,617 +313
Dec14 140417 4.749 4.905 4.683 4.896 +0.164 4,025 53,652 +704
Jan15 140417 4.821 4.977 4.760 4.968 +0.161 4,416 64,291 -60
Feb15 140417 4.791 4.935 4.737 4.925 +0.155 2,517 27,412 -145
Mar15 140417 4.675 4.817 4.620 4.808 +0.147 3,195 49,785 -113
Apr15 140417 4.190 4.248 4.153 4.245 +0.067 3,065 63,444 -143
May15 140417 4.137 4.197 4.119 4.197 +0.059 591 22,423 +167
Jun15 140417 4.160 4.209 4.137 4.209 +0.057 198 14,604 -1
Jul15 140417 4.170 4.230 4.155 4.230 +0.056 119 8,259 +66
Aug15 140417 4.152 4.224 4.152 4.224 +0.057 83 11,938 +43
Total Volume and Open Interest 222,536 1,111,608 -5,650
Brent Crude Oil(ICE)
Jun14 140417 109.60 110.19 109.08 109.53 -0.07 234,241 312,566 +5,301
Jul14 140417 109.24 109.80 108.71 109.16 -0.09 85,231 214,438 +7,982
Aug14 140417 108.75 109.25 108.20 108.66 -0.10 35,611 106,549 -3,820
Sep14 140417 108.12 108.54 107.58 108.01 -0.11 27,585 117,666 +966
Oct14 140417 107.54 107.91 107.02 107.40 -0.13 13,921 66,186 +252
Nov14 140417 106.96 107.29 106.49 106.86 -0.14 10,698 47,205 +1,253
Dec14 140417 106.55 106.80 105.95 106.34 -0.15 59,497 175,403 -6,244
Jan15 140417 105.84 106.26 105.72 105.89 -0.15 3,885 36,032 +94
Feb15 140417 105.41 105.79 105.34 105.46 -0.14 1,575 22,829 -151
Mar15 140417 105.02 105.02 105.02 105.02 -0.14 2,674 30,903 -39
Apr15 140417 104.58 104.58 104.58 104.58 -0.14 1,152 16,763 +345
May15 140417 104.10 104.10 104.10 104.10 -0.15 727 14,256 -8
Jun15 140417 103.36 103.97 103.31 103.62 -0.15 9,958 69,721 +307
Jul15 140417 103.20 103.20 103.20 103.20 -0.15 107 15,980 +34
Total Volume and Open Interest 507,384 1,475,608 -18,885
Gas Oil(ICE)
May14 140417 926.00 929.00 920.00 927.75 +2.50 58,164 74,889 -5,463
Jun14 140417 924.00 926.50 917.50 925.25 +3.00 65,457 122,500 +4,574
Jul14 140417 920.00 923.75 914.75 922.75 +3.50 23,009 45,973 +3,075
Aug14 140417 917.00 922.00 913.25 921.00 +3.75 8,316 33,481 +666
Sep14 140417 915.00 920.50 912.00 919.75 +3.50 7,982 37,617 -269
Oct14 140417 914.50 919.00 910.50 918.00 +3.25 3,547 24,333 +248
Nov14 140417 910.50 916.25 908.00 915.25 +3.00 1,767 20,329 -77
Dec14 140417 908.25 913.25 904.75 912.00 +2.75 14,993 70,547 -2,540
Jan15 140417 904.50 909.00 903.50 908.25 +2.75 814 13,059 +11
Total Volume and Open Interest 184,049 442,728 +225
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140417 2.191 2.200 2.148 2.192 +0.020 44 1,062 -2
Jun14 140417 2.098 2.117 2.075 2.114 +0.035 98 1,291 -2
Jul14 140417 2.058 2.075 2.048 2.073 +0.032 172 1,060 +80
Aug14 140417 2.018 2.035 2.004 2.029 +0.032 112 990 +15
Sep14 140417 1.983 2.004 1.962 2.002 +0.035 93 602 +17
Oct14 140417 1.930 1.974 1.930 1.971 +0.016 123 594 +32
Nov14 140417 1.930 1.935 1.893 1.934 +0.010 31 328 -3
Total Volume and Open Interest 732 6,830 +142
WTI Crude Oil(ICE)
May14 140417 103.92 104.78 103.55 104.30 +0.54 27,496 41,171 -7,514
Jun14 140417 103.13 103.93 102.75 103.37 +0.34 51,852 115,009 +2,184
Jul14 140417 102.39 103.01 101.87 102.40 +0.20 16,787 41,359 +3,548
Aug14 140417 101.30 101.85 101.00 101.38 +0.13 4,730 20,954 +354
Sep14 140417 100.27 100.93 100.19 100.31 +0.09 3,933 30,142 +453
Oct14 140417 99.26 99.85 99.12 99.25 +0.07 1,700 11,729 -35
Nov14 140417 98.26 98.52 98.24 98.24 +0.05 704 12,157 +106
Dec14 140417 97.33 97.85 97.01 97.30 +0.04 12,575 96,798 -121
Jan15 140417 96.40 96.40 96.31 96.31 +0.01 177 8,660 +13
Feb15 140417 95.36 95.36 95.36 95.36 -0.01 136 2,905 -20
Mar15 140417 94.51 94.51 94.51 94.51 -0.02 315 9,434 -7
Apr15 140417 93.74 93.74 93.74 93.74 -0.03 169 885 +75
May15 140417 93.09 93.09 93.09 93.09 -0.04 104 1,165 +44
Jun15 140417 92.26 92.70 92.22 92.49 -0.04 302 28,206 +142
Jul15 140417 91.79 91.79 91.79 91.79 -0.04 51 1,307 +17
Aug15 140417 91.13 91.13 91.13 91.13 -0.03 35 946 -1
Total Volume and Open Interest 124,765 549,504 -578
US Dollar Index(ICE)
Jun14 140417 79.870 79.950 79.650 79.902 +0.020 11,180 51,228 +540
Sep14 140417 79.930 80.065 79.825 80.045 +0.022 72 988 +7
Dec14 140417 80.185 80.185 80.185 80.185 +0.022 1 154 +0
Total Volume and Open Interest 11,253 52,388 +547
Australian Dollar(CME)
Jun14 140417 93.33 93.55 92.85 92.91 -0.56 68,719 98,487 -949
Sep14 140417 92.87 92.95 92.30 92.33 -0.56 237 433 +47
Dec14 140417 91.80 92.30 91.74 91.74 -0.56 3 11 -1
Total Volume and Open Interest 68,959 98,933 -903
British Pound(CME)
Jun14 140417 167.90 168.34 167.79 167.91 +0.01 72,662 226,004 -680
Sep14 140417 167.80 168.16 167.77 167.78 +0.01 189 574 +14
Dec14 140417 167.63 167.63 167.63 167.63 unch 0 79 +0
Total Volume and Open Interest 72,861 226,688 -671
Canadian Dollar(CME)
Jun14 140417 90.66 90.92 90.63 90.74 +0.07 39,154 112,273 -1,082
Sep14 140417 90.47 90.66 90.45 90.54 +0.07 410 4,512 +75
Dec14 140417 90.36 90.53 90.28 90.34 +0.06 60 2,096 -1
Mar15 140417 90.22 90.22 90.07 90.14 +0.07 0 434 +0
Total Volume and Open Interest 39,624 119,525 -1,008
Japanese Yen(CME)
Jun14 140417 97.84 98.21 97.62 97.69 -0.13 135,758 163,931 -4,092
Sep14 140417 97.93 98.19 97.64 97.74 -0.13 109 775 -10
Dec14 140417 97.85 97.94 97.81 97.81 -0.13 0 81 +0
Total Volume and Open Interest 135,867 164,843 -4,102
Swiss Franc(CME)
Jun14 140417 113.45 113.97 113.21 113.40 -0.11 21,900 48,539 -367
Sep14 140417 113.75 114.03 113.32 113.49 -0.12 57 292 -5
Dec14 140417 113.60 113.72 113.60 113.60 -0.12 0 142 +0
Total Volume and Open Interest 21,957 48,976 -372
EuroFX(CME)
Jun14 140417 138.14 138.64 138.09 138.17 -0.02 123,820 261,475 -1,815
Sep14 140417 138.29 138.60 138.10 138.15 -0.02 408 8,612 +39
Dec14 140417 138.34 138.59 138.13 138.14 -0.03 64 375 +42
Total Volume and Open Interest 124,438 270,722 -1,734
Mexican Peso(CME)
May14 140417 764.00 765.00 764.00 764.00 -1.00      
Jun14 140417 761.50 763.50 760.50 762.25 -1.00 32,546 130,445 +468
Total Volume and Open Interest 32,549 131,412 +467
Brazilian Real(CME)
May14 140417 443.70 446.25 442.05 442.65 -1.95 1,083 975 +66
Jun14 140417 441.60 442.50 438.75 439.00 -2.15 1,704 15,744 +569
Jul14 140417 435.35 438.85 435.35 435.35 -2.15 2 200 +0
Aug14 140417 431.70 433.80 431.70 431.70 -2.10      
Total Volume and Open Interest 2,789 23,432 +635
30-Year T-Bonds(CBOT)
Jun14 140417 134~310 135~040 133~190 133~290 -0~310 361,216 728,935 -1,771
Sep14 140417 134~100 134~100 133~010 133~040 -0~310 322 801 +294
Dec14 140417 133~040 133~040 133~040 133~040 -0~310      
Total Volume and Open Interest 361,538 729,736 -1,477
10-Year T-Notes(CBOT)
Jun14 140417 124~130 124~175 123~200 123~240 -0~200 1,383,060 2,494,340 -20,072
Sep14 140417 123~120 123~150 122~250 122~265 -0~205 2,089 3,007 +1,240
Dec14 140417 122~260 123~145 122~260 122~260 -0~205      
Total Volume and Open Interest 1,385,149 2,497,347 -18,832
5-Year T-Notes(CBOT)
Jun14 140417 119~124 119~154 118~310 119~002 -0~110 706,244 2,014,902 -8,399
Sep14 140417 118~144 118~170 118~050 118~050 -0~120 1,023 4,594 +569
Dec14 140417 118~050 118~170 118~050 118~050 -0~120      
Total Volume and Open Interest 707,267 2,019,496 -7,830
2 Year T-Notes(CBOT)
Jun14 140417 109~300 109~304 109~274 109~282 -0~014 251,482 1,081,197 -3,799
Sep14 140417 109~182 109~182 109~182 109~182 -0~020 435 3,295 +435
Dec14 140417 109~182 109~182 109~182 109~182 -0~020      
Total Volume and Open Interest 251,917 1,084,492 -3,364
Eurodollars(CME)
Jun14 140417 99.770 99.775 99.765 99.770 unch 80,700 754,206 -819
Sep14 140417 99.760 99.765 99.750 99.755 -0.005 95,276 711,335 -5,617
Dec14 140417 99.720 99.730 99.710 99.715 -0.010 102,006 844,096 -373
Mar15 140417 99.630 99.640 99.610 99.615 -0.015 142,631 1,048,092 +3,989
Jun15 140417 99.455 99.470 99.425 99.430 -0.025 190,215 1,004,821 -5,710
Sep15 140417 99.225 99.245 99.180 99.185 -0.040 196,557 969,447 +740
Dec15 140417 98.950 98.970 98.885 98.895 -0.050 239,849 1,247,197 +7,367
Mar16 140417 98.645 98.670 98.575 98.585 -0.060 210,920 856,832 +999
Jun16 140417 98.340 98.370 98.260 98.270 -0.070 256,535 756,324 +25,993
Sep16 140417 98.055 98.080 97.965 97.975 -0.075 145,818 437,501 +7,901
Dec16 140417 97.790 97.820 97.695 97.705 -0.080 206,987 589,447 +19,021
Mar17 140417 97.570 97.595 97.460 97.475 -0.085 122,010 427,644 +7,932
Jun17 140417 97.355 97.380 97.235 97.255 -0.090 82,084 256,011 -587
Sep17 140417 97.170 97.195 97.045 97.060 -0.100 52,303 178,709 -2,504
Dec17 140417 96.990 97.010 96.860 96.875 -0.105 53,565 213,530 +446
Mar18 140417 96.830 96.860 96.700 96.720 -0.105 36,159 136,792 +3,286
Jun18 140417 96.690 96.710 96.545 96.570 -0.105 20,324 123,992 +105
Sep18 140417 96.560 96.570 96.420 96.440 -0.100 13,298 51,343 -443
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140417 147~11 147~20 145~14 145~29 -1~11 69,864 491,079 +3,476
Sep14 140417 144~19 145~30 144~19 144~19 -1~11      
Dec14 140417 144~19 145~30 144~19 144~19 -1~11      
Total Volume and Open Interest 69,864 491,079 +3,476
30 Day Federal Funds(CBOT)
Apr14 140417 99.915 99.918 99.915 99.918 unch 250 26,931 +250
May14 140417 99.915 99.915 99.910 99.915 unch 397 20,550 +289
Jun14 140417 99.910 99.915 99.910 99.915 unch 1,691 25,286 -814
Jul14 140417 99.915 99.915 99.910 99.910 unch 5 22,840 +3
Aug14 140417 99.905 99.905 99.900 99.905 unch 448 17,377 +218
Sep14 140417 99.900 99.900 99.900 99.900 unch 250 17,438 +81
Total Volume and Open Interest 17,331 324,094 +5,033
3-Mth Euro-Yen(CME)
Jun14 140417 99.805 99.805 99.805 99.805 unch      
Sep14 140417 99.810 99.810 99.810 99.810 unch      
Dec14 140417 99.805 99.805 99.805 99.805 unch      
Mar15 140417 99.805 99.805 99.805 99.805 unch      
Jun15 140417 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140417 99.795 99.795 99.795 99.795 unch      
Dec15 140417 99.780 99.780 99.780 99.780 unch      
Mar16 140417 99.640 99.640 99.640 99.640 unch      
Jun16 140417 99.500 99.500 99.500 99.500 unch      
Sep16 140417 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140417 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140417 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140417 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140417 99.81 99.81 99.81 99.81 unch      
Jun15 140417 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140417 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140417 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140417 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140417 145.04 145.12 145.01 145.07 +0.03 1,072 18,189 -298
Sep14 140417 144.54 144.54 144.54 144.54 +0.03 0 4 +0
Dec14 140417 143.97 143.97 143.97 143.97 +0.03      
Total Volume and Open Interest 1,072 18,193 -298
Euro-Bund(EUREX)
Jun14 140417 144.43 144.48 143.65 144.09 -0.27 652,081 1,118,594 +19,569
Sep14 140417 143.18 143.18 142.46 142.87 -0.27 48 455 +41
Dec14 140417 141.09 141.09 141.09 141.09 -0.27 0 2 +0
Total Volume and Open Interest 652,129 1,119,051 +19,610
Euro-Bobl(EUREX)
Jun14 140417 125.76 125.80 125.39 125.55 -0.21 397,451 917,659 +4,126
Sep14 140417 125.95 125.95 125.95 125.95 -0.24 44 50 +44
Dec14 140417 125.95 125.95 125.95 125.95 -0.24      
Total Volume and Open Interest 397,495 917,709 +4,170
3-Mth Euribor(EUREX)
Jun14 140417 99.705 99.705 99.705 99.705 -0.005 0 1,619 +0
Sep14 140417 99.735 99.735 99.730 99.730 -0.010 5 4,407 +5
Dec14 140417 99.720 99.720 99.720 99.720 -0.015 0 2,531 +0
Total Volume and Open Interest 916 30,727 +79
Long Gilt(LIFFE)
Jun14 140417 110~18 110~20 109~31 110~11 -0~07 135,143 372,053 +2,838
Sep14 140417 109~16 109~16 109~16 109~16 -0~07      
Total Volume and Open Interest 135,143 372,053 +2,838
3-Mth Short Sterling(LIFFE)
Jun14 140417 99.46 99.47 99.45 99.46 -0.01 21,878 395,966 -2,783
Sep14 140417 99.40 99.41 99.39 99.39 -0.03 50,737 445,753 -2,596
Dec14 140417 99.28 99.28 99.24 99.24 -0.04 56,618 378,403 -3,557
Mar15 140417 99.08 99.08 99.03 99.04 -0.04 75,037 337,790 -6,449
Jun15 140417 98.87 98.87 98.81 98.82 -0.04 101,476 341,970 +2,705
Sep15 140417 98.63 98.64 98.56 98.58 -0.04 65,523 282,546 +2,959
Total Volume and Open Interest 658,069 3,369,392 -4,146
3-Mth Euribor(LIFFE)
Jun14 140417 99.710 99.715 99.700 99.705 -0.005 34,004 525,975 -210
Sep14 140417 99.735 99.740 99.725 99.730 -0.010 35,002 426,107 -3,759
Dec14 140417 99.735 99.740 99.715 99.720 -0.015 37,005 384,937 +1,521
Total Volume and Open Interest 401,121 3,572,792 -62,086
3-Mth Aus T-Bills(SFE)
Jun14 140417 97.35 97.36 97.34 97.35 unch 12,349 160,399 -4,008
Sep14 140417 97.32 97.33 97.32 97.33 unch 17,679 206,083 +4,499
Dec14 140417 97.23 97.26 97.23 97.26 +0.02 11,117 169,811 +2,522
Mar15 140417 97.12 97.16 97.11 97.15 +0.02 12,978 139,435 -242
Jun15 140417 96.99 97.02 96.98 97.02 +0.02 4,757 94,502 -2,016
Sep15 140417 96.84 96.87 96.83 96.87 +0.02 3,449 66,724 -3,544
Dec15 140417 96.72 96.74 96.69 96.74 +0.03 2,627 40,404 -87
Mar16 140417 96.58 96.61 96.56 96.60 +0.01 1,192 20,549 -654
Jun16 140417 96.45 96.48 96.42 96.48 +0.02 50 3,308 +40
Sep16 140417 96.36 96.37 96.36 96.37 +0.02 0 1,696 +0
Total Volume and Open Interest 66,198 903,236 -3,490
10-Year Aus T-Bonds(SFE)
Jun14 140417 96.02 96.06 95.98 96.04 +0.02 67,746 583,290 +3,326
Sep14 140417 96.04 96.04 96.04 96.04 +0.02      
Total Volume and Open Interest 67,746 583,290 +3,326
3-Year Aus T-Bonds(SFE)
Jun14 140417 97.01 97.04 96.97 97.03 +0.02 115,743 628,813 +23,545
Sep14 140417 97.03 97.03 97.03 97.03 +0.02      
Total Volume and Open Interest 115,743 628,813 +23,545
Gold(CMX)
Apr14 140417 1300.1 1303.0 1292.5 1293.4 -9.7 238 794 +23
Jun14 140417 1302.1 1304.4 1292.8 1293.9 -9.6 188,991 228,863 -967
Aug14 140417 1302.3 1304.2 1293.5 1294.0 -9.7 4,109 35,642 +791
Oct14 140417 1299.6 1300.0 1294.3 1294.3 -9.7 2,382 8,999 +259
Dec14 140417 1304.0 1304.5 1293.9 1294.7 -9.7 2,219 27,241 -69
Feb15 140417 1301.5 1301.5 1295.2 1295.2 -9.7 8 4,343 +5
Apr15 140417 1295.7 1295.7 1295.7 1295.7 -9.8 2 7,701 +1
Jun15 140417 1300.0 1300.0 1296.3 1296.3 -9.7 243 10,353 -36
Aug15 140417 1297.2 1297.2 1297.2 1297.2 -9.7 0 6,595 +0
Oct15 140417 1298.2 1298.3 1298.2 1298.2 -9.8 0 457 +0
Dec15 140417 1307.7 1308.1 1299.6 1299.6 -9.7 205 11,602 +120
Feb16 140417 1301.3 1301.3 1301.3 1301.3 -9.7 0 500 +0
Total Volume and Open Interest 199,031 369,577 +100
Silver(CMX)
May14 140417 1963.5 1972.0 1949.0 1959.6 -3.8 71,451 67,075 -2,829
Jul14 140417 1966.5 1974.5 1953.0 1962.9 -3.6 12,013 52,769 +1,707
Sep14 140417 1962.5 1975.5 1962.5 1965.9 -3.6 1,909 8,191 +470
Dec14 140417 1974.5 1980.0 1963.5 1969.9 -3.5 2,469 16,306 +41
Mar15 140417 1973.2 1973.2 1973.2 1973.2 -3.5 24 2,664 +3
May15 140417 1975.5 1975.5 1975.5 1975.5 -3.4 0 1,391 +0
Jul15 140417 1978.0 1978.0 1978.0 1978.0 -3.4 1 2,855 +0
Total Volume and Open Interest 88,342 164,158 -350
Platinum(NYMEX)
Apr14 140417 1418.9 1428.1 1413.1 1428.1 -9.1 8 48 -11
Jul14 140417 1436.8 1442.3 1411.2 1428.7 -9.1 11,053 64,873 -953
Oct14 140417 1440.1 1442.7 1414.8 1430.1 -9.3 683 2,054 +647
Jan15 140417 1416.5 1431.8 1416.5 1431.8 -9.3 0 57 +0
Total Volume and Open Interest 11,748 67,064 -317
Palladium(NYMEX)
Jun14 140417 801.90 808.40 793.15 807.10 +4.80 6,772 38,787 -324
Sep14 140417 801.80 808.05 796.70 807.30 +4.65 107 2,884 -33
Dec14 140417 800.95 807.70 800.95 807.70 +4.65 3 209 +1
Total Volume and Open Interest 6,882 41,882 -356
Copper(CMX)
May14 140417 302.85 305.45 302.25 304.50 +1.95 66,368 59,709 +198
Jul14 140417 301.15 304.40 301.15 303.40 +1.85 28,863 70,378 +1,439
Sep14 140417 302.25 303.75 301.45 303.00 +1.60 5,349 21,056 +202
Dec14 140417 302.00 303.55 301.50 302.80 +1.40 492 5,783 +226
Mar15 140417 303.00 303.00 302.95 302.95 +1.35 56 1,000 +42
Total Volume and Open Interest 102,355 164,022 +1,905
DJIA Index(CBOT)
Jun14 140417 16294 16380 16284 16343 +12 71 5,824 +6
Sep14 140417 16271 16271 16259 16271 +12 0 1 +0
Dec14 140417 16196 16196 16184 16196 +12      
Mar15 140417 16117 16117 16105 16117 +12      
Total Volume and Open Interest 71 5,825 +6
E-mini DJIA Index(CBOT)
Jun14 140417 16309 16386 16279 16343 +12 277,403 107,079 -2,985
Sep14 140417 16230 16295 16230 16271 +12 63 110 +5
Dec14 140417 16196 16196 16196 16196 +12 1 10 -1
Mar15 140417 16117 16117 16117 16117 +12      
Total Volume and Open Interest 277,467 107,199 -2,981
S & P 500(CME)
Jun14 140417 1852.10 1863.50 1847.30 1857.90 +5.10 6,924 123,657 +823
Sep14 140417 1850.50 1854.40 1844.40 1850.50 +5.10 17 1,830 -5
Dec14 140417 1848.00 1848.00 1836.80 1843.00 +5.20 1 473 +0
Mar15 140417 1835.80 1839.60 1829.60 1835.80 +5.20 0 393 +0
Total Volume and Open Interest 6,942 126,353 +818
S & P 500 E-Mini(Globex)
Jun14 140417 1852.50 1863.75 1847.25 1858.00 +5.25 2,609,484 2,795,750 +3,539
Sep14 140417 1844.50 1856.00 1840.00 1850.50 +5.00 5,673 10,431 +477
Total Volume and Open Interest 2,615,208 2,808,434 +4,019
NASDAQ 100(CME)
Jun14 140417 3506.00 3543.00 3493.00 3523.30 +21.80 1,186 13,858 +565
Sep14 140417 3516.00 3530.30 3516.00 3516.00 +21.50      
Dec14 140417 3509.80 3509.80 3488.30 3509.80 +21.50      
Total Volume and Open Interest 1,186 13,858 +565
NASDAQ 100 E-Mini(Globex)
Jun14 140417 3505.50 3542.50 3492.50 3523.30 +21.80 597,761 350,317 -9,734
Sep14 140417 3489.30 3530.00 3486.30 3516.00 +21.50 63 176 +19
Total Volume and Open Interest 597,830 350,529 -9,712
S & P Midcap 400(CME)
Jun14 140417 1342.50 1347.40 1342.00 1347.40 +4.50 169 1,133 +164
Sep14 140417 1345.40 1345.40 1340.90 1345.40 +4.50      
Dec14 140417 1342.30 1342.30 1337.80 1342.30 +4.50      
Total Volume and Open Interest 169 1,133 +164
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140417 15.91 16.00 15.55 15.60 -0.30 132,732 149,983 +8,190
Jun14 140417 16.30 16.42 16.00 16.10 -0.25 48,062 57,164 +6,129
Jul14 140417 16.80 16.88 16.55 16.70 -0.10 25,015 41,012 +305
Total Volume and Open Interest 244,653 322,890 +20,864
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140417 14460 14555 14385 14520 +30 18,589 62,532 -937
Sep14 140417 14480 14595 14480 14595 +30 0 57 +0
Total Volume and Open Interest 18,589 62,589 -937
Nikkei 225(SGX)
Jun14 140417 14380 14510 14355 14395 -25 87,714 256,888 -1,519
Sep14 140417 14390 14390 14390 14390 -25 52 8,638 +37
Dec14 140417 14315 14315 14315 14315 -25 0 27,426 +5
Total Volume and Open Interest 87,990 304,780 -1,390
CAC 40(EURONEXT)
Apr14 140417 4406.5 4433.0 4392.5 4423.0 +18.0 295,856 302,721 +13,249
May14 140417 4345.0 4392.5 4331.5 4370.5 +26.5 165,648 152,524 +93,224
Jun14 140417 4312.0 4356.0 4298.0 4336.0 +27.0 5,679 27,343 +74
Total Volume and Open Interest 467,183 482,596 +106,547
Hang Seng Index(HKFE)
Apr14 140417 22708 22836 22627 22743 +47 59,764 92,972 -585
May14 140417 22487 22604 22408 22512 +41 2,966 6,592 +1,432
Jun14 140417 22306 22425 22265 22334 +39 387 8,797 -7
Total Volume and Open Interest 63,194 111,133 +841
DAX(EUREX)
Jun14 140417 9328.5 9484.5 9292.0 9429.0 +97.0 171,776 128,445 +1,457
Sep14 140417 9327.5 9490.0 9303.0 9437.0 +97.0 409 1,616 -60
Dec14 140417 9404.0 9447.0 9404.0 9447.0 +98.0 45 156 +36
Total Volume and Open Interest 172,230 130,217 +1,433
FT-SE 100(EURONEXT)
Jun14 140417 6536.50 6606.00 6500.00 6575.50 +38.50 110,993 543,768 -1,480
Sep14 140417 6468.50 6527.00 6467.00 6527.00 +39.00 2 393 +0
Dec14 140417 6500.50 6500.50 6500.50 6500.50 +40.00 0 135 +0
Total Volume and Open Interest 110,995 544,296 -1,480
SPI 200(SFE)
Jun14 140417 5405.0 5453.0 5399.0 5443.0 +36.0 29,170 224,719 -3,890
Sep14 140417 5373.0 5403.0 5373.0 5401.0 +37.0 361 2,566 +361
Dec14 140417 5401.0 5401.0 5401.0 5401.0 +37.0 152 2,190 +26
Total Volume and Open Interest 29,882 233,043 -5,374
FTSE MIB(ISE)
Jun14 140417 21235.00 21325.00 21095.00 21293.00 +81.00 37,982 60,721 -1,671
Sep14 140417 21080.00 21250.00 21080.00 21231.00 +84.00 116 412 +9
Dec14 140417 21104.00 21104.00 21104.00 21104.00 +87.00 0 1 +0
Total Volume and Open Interest 38,098 61,134 -1,662
KOSPI 200(KFE)
Jun14 140417 261.40 262.35 260.05 260.70 -0.70 140,666 111,563 -1,580
Sep14 140417 262.75 262.95 261.65 262.35 -0.40 54 2,416 +262
Dec14 140417 264.00 264.00 264.00 264.00 -0.70 0 463 +5
Total Volume and Open Interest 140,720 114,791 -1,271
GSCI(CME)
May14 140417 661.50 662.50 659.90 661.50 +1.50 323 9,230 +143
Jun14 140417 658.50 659.25 655.90 658.50 +2.50      
Jul14 140417 651.50 652.50 648.90 651.50 +2.50      
Total Volume and Open Interest 323 9,230 -220
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521