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 Mon April 21, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140421 1515.00 1525.00 1486.00 1498.75 -15.25 68,875 130,281 -11,088
Jul14 140421 1503.75 1512.25 1473.50 1487.25 -15.00 95,219 270,476 +10,149
Aug14 140421 1420.50 1426.75 1397.00 1409.00 -11.50 4,352 18,928 +792
Sep14 140421 1297.00 1304.00 1273.75 1286.00 -12.25 1,300 9,560 +117
Nov14 140421 1238.00 1243.50 1211.25 1223.75 -15.50 26,280 194,853 +2,232
Jan15 140421 1242.25 1246.25 1216.50 1228.50 -15.75 806 20,671 +26
Mar15 140421 1247.00 1248.00 1220.25 1232.50 -15.50 570 7,283 +59
May15 140421 1252.00 1252.00 1223.75 1235.75 -15.50 424 4,733 +7
Jul15 140421 1256.75 1256.75 1229.25 1240.25 -15.50 577 6,178 +168
Aug15 140421 1217.25 1232.75 1217.25 1217.25 -15.50 0 16 +0
Sep15 140421 1190.00 1204.75 1190.00 1190.00 -14.75 1 11 +1
Nov15 140421 1196.25 1201.75 1176.00 1185.00 -14.75 457 9,332 +219
Jan16 140421 1186.25 1201.00 1186.25 1186.25 -14.75 0 25 +0
Mar16 140421 1182.25 1197.75 1182.25 1182.25 -15.50 0 5 +0
Total Volume and Open Interest 198,866 672,480 +2,684
Soybean Meal(CBOT)
May14 140421 489.80 492.00 481.00 485.70 -2.60 40,190 66,945 -8,890
Jul14 140421 479.00 481.50 470.40 476.10 -1.90 39,956 140,701 +8,927
Aug14 140421 447.50 450.00 440.50 444.80 -2.60 4,847 20,115 +743
Sep14 140421 418.30 420.30 411.20 414.10 -4.50 1,429 8,552 +226
Oct14 140421 388.40 389.60 379.50 383.00 -5.50 1,655 10,927 +395
Dec14 140421 385.60 388.40 376.90 380.60 -5.60 9,103 61,613 +670
Jan15 140421 385.30 385.70 375.90 379.80 -5.30 358 5,560 +56
Mar15 140421 385.50 386.40 376.80 380.40 -5.30 250 6,900 +61
May15 140421 385.90 385.90 376.70 380.20 -5.50 146 3,773 +50
Jul15 140421 385.00 386.80 377.80 381.20 -5.60 96 3,608 +37
Total Volume and Open Interest 98,032 330,217 +2,277
Soybean Oil(CBOT)
May14 140421 43.41 43.66 42.65 43.00 -0.41 44,508 70,679 -7,676
Jul14 140421 43.66 43.90 42.89 43.26 -0.40 47,240 148,017 +4,825
Aug14 140421 43.50 43.64 42.74 43.13 -0.37 2,594 14,044 +160
Sep14 140421 43.19 43.29 42.45 42.86 -0.31 1,587 9,988 +25
Oct14 140421 42.60 42.83 41.89 42.35 -0.25 1,662 10,884 +391
Dec14 140421 42.66 42.87 41.95 42.40 -0.26 13,389 70,508 +1,197
Jan15 140421 42.92 42.92 42.03 42.47 -0.28 305 5,626 +87
Mar15 140421 42.87 42.87 42.14 42.58 -0.28 205 3,750 +48
May15 140421 42.76 42.99 42.24 42.66 -0.33 171 2,383 +48
Jul15 140421 42.75 43.15 42.45 42.78 -0.37 26 1,137 -1
Total Volume and Open Interest 111,687 338,412 -896
Canola(WCE)
May14 140421 469.3 470.0 458.8 463.3 -6.4 7,782 36,771 -3,490
Jul14 140421 479.0 482.0 468.7 473.3 -6.0 10,091 90,532 +2,125
Nov14 140421 494.0 495.5 483.6 487.8 -6.3 7,480 77,254 +1,957
Jan15 140421 501.2 501.5 491.3 494.4 -6.5 183 15,932 +15
Mar15 140421 507.3 507.5 497.9 500.5 -6.7 135 4,994 +81
Total Volume and Open Interest 25,757 229,015 +752
Corn(CBOT)
May14 140421 494.00 494.00 485.50 488.50 -6.25 103,705 243,028 -19,585
Jul14 140421 499.00 499.25 490.75 493.75 -6.75 113,521 503,158 +15,431
Sep14 140421 496.50 497.00 488.50 491.50 -6.75 26,632 168,921 +2,443
Dec14 140421 495.50 496.25 487.50 490.00 -6.75 50,610 377,009 -2,438
Mar15 140421 502.75 504.50 495.00 498.00 -6.50 3,563 52,573 -451
May15 140421 509.00 510.25 501.00 504.50 -5.75 683 9,830 +219
Jul15 140421 512.75 514.25 506.00 509.25 -5.00 1,309 12,782 +254
Sep15 140421 493.00 499.25 491.25 494.75 -4.50 25 1,252 +7
Dec15 140421 490.50 492.00 483.75 486.75 -5.00 2,343 36,810 +38
Mar16 140421 493.50 499.25 493.50 494.75 -4.50 11 449 +2
Total Volume and Open Interest 302,425 1,408,318 -4,085
Wheat(CBOT)
May14 140421 690.50 691.00 662.75 668.25 -23.00 65,066 71,434 -8,450
Jul14 140421 698.00 699.00 670.25 675.50 -23.50 75,193 183,318 +7,987
Sep14 140421 707.00 708.25 679.75 685.00 -23.25 6,669 43,482 -92
Dec14 140421 720.00 721.00 693.00 698.25 -22.75 7,931 49,455 +276
Mar15 140421 722.75 733.50 706.50 711.25 -22.25 965 14,902 +311
May15 140421 718.00 738.25 712.50 713.50 -24.75 263 1,439 +39
Total Volume and Open Interest 156,564 370,770 +170
Wheat(KCBT)
May14 140421 759.00 759.00 729.75 734.00 -24.00 7,748 24,159 -1,592
Jul14 140421 765.00 765.00 737.00 741.75 -23.25 11,580 76,739 +2,735
Sep14 140421 768.00 771.50 744.75 749.25 -22.25 1,345 17,702 +160
Dec14 140421 777.00 781.00 755.25 759.75 -21.25 2,257 25,419 +722
Mar15 140421 772.50 784.00 759.25 762.75 -21.25 206 2,142 +91
May15 140421 765.00 775.50 755.25 755.25 -20.25 77 248 +15
Total Volume and Open Interest 23,303 147,897 +2,174
Wheat(MGE)
May14 140421 725.00 725.00 707.50 714.50 -18.25 3,503 11,787 -1,387
Jul14 140421 739.00 739.00 713.75 719.50 -20.25 4,331 31,024 +669
Sep14 140421 740.25 740.25 720.75 726.00 -20.00 1,000 13,126 +363
Dec14 140421 748.25 749.75 733.00 736.50 -20.25 914 13,197 +404
Mar15 140421 753.75 755.25 739.50 744.50 -20.75 275 3,948 +106
Total Volume and Open Interest 10,081 73,636 +164
Oats(CBOT)
May14 140421 403.25 406.00 390.50 395.25 -8.75 254 2,762 -86
Jul14 140421 355.00 358.00 342.00 347.75 -8.00 217 3,648 +73
Sep14 140421 342.50 342.50 336.75 338.75 unch 3 122 +1
Dec14 140421 329.25 330.00 326.00 326.00 -4.00 72 1,966 +16
Total Volume and Open Interest 555 8,570 +7
Rough Rice(CBOT)
May14 140421 15.34 15.35 15.09 15.19 -0.17 781 2,866 -522
Jul14 140421 15.42 15.44 15.20 15.31 -0.15 651 3,859 +262
Sep14 140421 14.30 14.34 14.26 14.31 -0.02 42 1,306 +7
Nov14 140421 14.35 14.40 14.35 14.40 +0.02 7 401 +0
Total Volume and Open Interest 1,481 8,433 -253
Live Cattle(CME)
Apr14 140421 143.950 143.950 142.550 143.450 -0.750 2,600 17,629 -1,262
Jun14 140421 134.300 134.800 133.935 134.550 +0.170 13,160 178,555 -1,057
Aug14 140421 132.735 133.050 132.400 132.935 +0.110 6,121 76,076 +138
Oct14 140421 137.250 137.435 136.825 137.325 -0.055 3,107 41,967 +74
Dec14 140421 139.450 139.785 139.050 139.685 unch 2,284 22,117 +160
Feb15 140421 139.535 140.700 139.535 140.575 +0.125 1,616 9,143 +803
Total Volume and Open Interest 29,077 349,593 -1,098
Feeder Cattle(CME)
Apr14 140417 178.685 178.985 178.535 178.550 -0.700 701 2,492 -110
May14 140421 178.400 178.400 177.330 178.100 +0.050 1,701 14,185 -522
Aug14 140421 181.485 182.000 180.800 181.900 +0.500 2,313 20,688 +445
Sep14 140421 181.435 181.935 180.700 181.830 +0.545 246 3,061 -5
Oct14 140421 180.880 181.750 180.580 181.750 +0.715 230 2,892 +31
Nov14 140421 180.500 181.500 180.400 181.185 +0.500 103 1,783 +68
Jan15 140421 177.750 178.550 177.650 178.200 +0.450 21 491 +15
Total Volume and Open Interest 5,532 45,583 -67
Lean Hogs(CME)
May14 140421 122.900 122.980 120.500 120.800 -2.700 296 3,790 -129
Jun14 140421 124.850 124.980 122.300 122.350 -2.480 15,135 99,387 +13
Jul14 140421 122.900 123.050 120.480 120.500 -2.580 4,042 27,697 +77
Aug14 140421 121.750 122.200 119.180 119.430 -2.470 3,347 40,421 -71
Oct14 140421 99.750 100.150 98.385 98.600 -0.700 2,387 38,870 -293
Dec14 140421 88.730 88.750 87.800 88.000 -0.750 977 29,268 +101
Feb15 140421 86.300 86.500 85.680 86.500 -0.200 117 10,148 +52
Apr15 140421 86.400 86.500 85.500 85.500 unch 22 6,080 +0
Total Volume and Open Interest 26,326 257,223 -247
Class III Milk(CME)
Apr14 140421 24.21 24.25 24.20 24.23 +0.02 137 5,112 +123
May14 140421 22.30 22.41 21.81 21.84 -0.30 382 4,865 +52
Jun14 140421 20.46 20.50 19.95 20.01 -0.36 154 4,265 +16
Jul14 140421 19.47 19.48 19.35 19.36 -0.12 93 2,948 -14
Aug14 140421 19.25 19.28 19.18 19.20 -0.08 61 2,384 +4
Total Volume and Open Interest 1,037 28,995 +239
Cocoa(ICE)
May14 140421 3001 3003 2983 2987 -14 1,411 908 -909
Jul14 140421 3007 3016 2996 3004 -16 8,785 109,169 +643
Sep14 140421 3016 3024 3006 3013 -15 1,536 35,636 +184
Dec14 140421 3022 3030 3012 3019 -14 669 31,639 +113
Mar15 140421 3027 3027 3023 3023 -14 640 17,917 +348
May15 140421 3018 3018 3018 3018 -15 94 3,598 +52
Jul15 140421 3010 3010 3010 3010 -15 16 2,431 -10
Total Volume and Open Interest 13,153 202,206 +422
Coffee "C"(ICE)
May14 140421 202.00 203.00 196.15 196.70 -4.50 11,658 9,313 -5,758
Jul14 140421 204.20 205.90 198.20 199.20 -4.90 28,255 79,956 +3,440
Sep14 140421 207.00 207.85 200.40 201.25 -4.95 6,883 25,955 +1,065
Dec14 140421 209.50 210.10 203.05 203.80 -4.90 1,469 18,916 +90
Mar15 140421 211.60 212.00 205.95 205.95 -4.90 185 9,331 -56
May15 140421 212.20 212.60 206.80 206.80 -4.90 145 3,348 -5
Total Volume and Open Interest 48,707 154,728 -1,215
Orange Juice(ICE)
May14 140421 165.10 165.10 163.05 163.80 -0.95 672 9,570 -519
Jul14 140421 162.80 163.00 160.90 161.75 -1.10 593 7,955 +602
Sep14 140421 160.40 160.40 158.90 159.40 -0.85 10 922 +1
Nov14 140421 160.20 160.20 158.45 159.15 -0.60 24 507 -1
Jan15 140421 160.20 160.20 158.10 159.15 -0.45 18 149 +5
Mar15 140421 159.25 159.25 159.25 159.25 -0.45      
Total Volume and Open Interest 1,317 19,103 +88
Sugar #11(ICE)
May14 140421 16.76 16.95 16.74 16.84 +0.18 60,732 84,116 -8,442
Jul14 140421 17.35 17.60 17.30 17.53 +0.20 78,587 390,931 +18,207
Oct14 140421 18.05 18.28 17.99 18.19 +0.17 17,758 149,780 +3,401
Mar15 140421 18.85 19.09 18.81 19.01 +0.20 8,025 96,128 +2,018
May15 140421 18.77 19.01 18.74 18.93 +0.21 1,457 22,838 -64
Jul15 140421 18.64 18.85 18.63 18.78 +0.19 976 19,844 +360
Oct15 140421 18.78 18.93 18.78 18.90 +0.19 230 15,558 -64
Mar16 140421 19.10 19.25 19.10 19.25 +0.22 175 9,716 +96
Total Volume and Open Interest 168,068 796,683 +15,533
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 140421 90.30 90.80 89.35 89.69 -0.48 6,571 18,607 -4,354
Jul14 140421 92.50 92.75 91.55 92.21 -0.13 13,355 100,756 +3,487
Oct14 140421 82.23 82.23 82.23 82.23 -0.17 0 72 +0
Dec14 140421 81.79 82.00 81.63 81.99 +0.05 2,390 51,230 +572
Mar15 140421 81.55 81.64 81.30 81.61 -0.03 314 3,797 +153
May15 140421 81.39 81.57 81.21 81.57 -0.18 23 439 +11
Total Volume and Open Interest 22,699 176,221 -106
Lumber(CME)
May14 140421 327.5 338.2 327.0 337.9 +8.2 513 2,349 -124
Jul14 140421 321.2 331.5 321.2 331.5 +10.0 263 2,423 +161
Sep14 140421 330.1 339.0 329.0 339.0 +9.0 11 285 +2
Nov14 140421 330.0 332.0 323.0 332.0 +8.0 3 85 +1
Total Volume and Open Interest 791 5,144 +40
Crude Oil(NYM)
May14 140421 104.54 104.77 103.85 104.37 +0.07 279,392 100,875 -40,229
Jun14 140421 103.70 103.83 102.96 103.65 +0.28 200,222 339,859 +14,029
Jul14 140421 102.73 102.84 102.00 102.74 +0.34 61,631 168,402 +1,358
Aug14 140421 101.52 101.80 100.98 101.75 +0.37 30,224 89,575 +3,372
Sep14 140421 100.41 100.72 99.95 100.70 +0.39 32,327 98,021 +272
Oct14 140421 99.44 99.66 98.92 99.64 +0.39 11,305 58,592 +10
Nov14 140421 98.08 98.65 98.08 98.63 +0.39 8,156 41,676 +918
Dec14 140421 97.71 97.75 97.00 97.69 +0.39 60,185 206,033 -1,345
Jan15 140421 96.35 96.71 96.35 96.71 +0.40 4,327 48,688 +102
Feb15 140421 95.50 95.75 95.45 95.75 +0.39 2,247 27,511 +531
Mar15 140421 94.63 94.92 94.59 94.89 +0.38 7,241 41,809 +482
Apr15 140421 93.79 94.11 93.79 94.10 +0.36 1,482 18,467 +275
May15 140421 93.21 93.43 93.21 93.43 +0.34 1,216 18,390 +134
Jun15 140421 92.41 92.86 92.41 92.81 +0.32 11,393 58,956 +1,229
Jul15 140421 92.00 92.09 92.00 92.09 +0.30 583 18,093 -60
Aug15 140421 91.23 91.43 91.23 91.43 +0.30 514 13,112 +330
Total Volume and Open Interest 748,831 1,658,672 -15,604
e-miNY Crude Oil(NYM)
Apr14 140319 99.475 100.400 99.375 100.375 +0.675 5,296 2,068 -135
May14 140421 104.450 104.725 103.875 104.375 +0.075 6,396 3,023 -309
Jun14 140421 103.650 103.875 102.950 103.650 +0.275 1,011 1,739 -57
Jul14 140421 102.475 102.800 102.100 102.750 +0.350 243 804 -40
Aug14 140421 101.550 101.750 101.350 101.750 +0.375 151 792 +115
Sep14 140421 100.700 100.700 100.700 100.700 +0.400 19 121 +16
Oct14 140421 99.650 99.650 99.650 99.650 +0.400 0 330 +0
Nov14 140421 98.625 98.625 98.625 98.625 +0.375 0 116 +0
Dec14 140421 97.100 97.700 97.100 97.700 +0.400 6 212 +0
Jan15 140421 96.700 96.700 96.700 96.700 +0.400 0 1 +0
Total Volume and Open Interest 7,826 7,217 -275
Heating Oil(NYM)
May14 140421 301.27 301.80 299.32 301.17 +0.35 41,760 48,760 -3,442
Jun14 140421 300.49 301.05 298.40 300.42 +0.30 39,919 64,019 +3,672
Jul14 140421 300.00 300.35 297.86 299.82 +0.32 16,317 37,161 +754
Aug14 140421 297.54 299.90 297.50 299.40 +0.39 6,258 17,386 -238
Sep14 140421 297.20 299.52 297.20 299.06 +0.43 4,017 18,260 -91
Oct14 140421 297.90 299.10 296.81 298.69 +0.46 1,421 8,232 +307
Nov14 140421 296.57 298.91 296.51 298.34 +0.44 706 6,637 +7
Dec14 140421 297.23 298.58 296.07 297.97 +0.44 8,468 31,475 +1,844
Jan15 140421 295.71 297.93 295.71 297.51 +0.46 173 7,571 +30
Feb15 140421 294.62 296.63 294.62 296.28 +0.45 67 3,027 +28
Mar15 140421 293.42 294.42 293.42 294.42 +0.45 167 3,259 -78
Apr15 140421 291.35 292.26 291.35 292.26 +0.46 76 2,579 +18
May15 140421 290.25 290.53 290.17 290.53 +0.48 77 1,972 +6
Jun15 140421 288.59 288.96 288.59 288.96 +0.50 879 6,916 +13
Total Volume and Open Interest 120,898 267,006 +2,945
Gasoline(NYMEX)
May14 140421 306.00 308.97 303.50 308.69 +3.22 46,239 65,792 -2,260
Jun14 140421 302.75 304.76 300.29 304.49 +2.21 43,587 97,729 +6,784
Jul14 140421 298.56 300.19 296.60 300.02 +1.56 20,293 50,687 +481
Aug14 140421 293.83 295.56 292.36 295.43 +1.20 12,215 28,711 +1,118
Sep14 140421 288.13 290.67 287.50 290.49 +1.04 10,067 24,791 +30
Oct14 140421 271.39 273.72 271.39 273.56 +0.91 5,069 18,653 +586
Nov14 140421 268.99 268.99 268.25 268.89 +0.78 2,848 10,257 +510
Dec14 140421 263.38 265.96 263.38 265.72 +0.59 4,107 18,448 +535
Jan15 140421 263.94 263.94 263.94 263.94 +0.47 990 5,329 +227
Feb15 140421 262.90 263.48 262.90 263.48 +0.46 542 2,180 +230
Total Volume and Open Interest 147,048 327,431 +8,693
e-miNY RBOB Gasoline(NYM)
May14 140421 308.70 308.70 308.69 308.70 +3.20 0 1 +0
Jun14 140421 304.50 304.50 304.49 304.50 +2.20      
Jul14 140421 300.00 300.02 300.00 300.00 +1.50      
Aug14 140421 295.40 295.43 295.40 295.40 +1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140421 4.756 4.789 4.687 4.697 -0.044 66,143 87,508 -14,938
Jun14 140421 4.767 4.800 4.704 4.715 -0.039 32,961 158,972 +5,457
Jul14 140421 4.788 4.830 4.733 4.742 -0.038 15,732 174,579 +3,297
Aug14 140421 4.781 4.817 4.724 4.737 -0.034 6,752 55,972 +520
Sep14 140421 4.775 4.784 4.707 4.714 -0.033 6,047 57,012 +1,649
Oct14 140421 4.790 4.800 4.712 4.721 -0.033 5,937 119,263 -64
Nov14 140421 4.800 4.834 4.752 4.760 -0.031 3,342 39,699 +82
Dec14 140421 4.935 4.935 4.866 4.868 -0.028 3,583 54,302 +650
Jan15 140421 4.980 5.010 4.928 4.941 -0.027 5,196 63,432 -859
Feb15 140421 4.960 4.962 4.898 4.900 -0.025 1,878 27,185 -227
Mar15 140421 4.824 4.846 4.781 4.785 -0.023 2,507 50,077 +292
Apr15 140421 4.260 4.260 4.220 4.226 -0.019 3,357 63,706 +262
May15 140421 4.202 4.208 4.172 4.176 -0.021 942 22,596 +173
Jun15 140421 4.218 4.222 4.189 4.189 -0.020 36 14,620 +16
Jul15 140421 4.225 4.228 4.209 4.210 -0.020 38 8,258 -1
Aug15 140421 4.224 4.224 4.203 4.204 -0.020 599 12,505 +567
Total Volume and Open Interest 156,734 1,107,628 -3,980
Brent Crude Oil(ICE)
Jun14 140421 109.76 110.05 108.89 109.95 +0.42 229,357 318,082 +5,516
Jul14 140421 109.37 109.68 108.57 109.59 +0.43 95,408 217,097 +2,659
Aug14 140421 108.68 109.15 108.07 109.08 +0.42 44,257 110,767 +4,218
Sep14 140421 108.04 108.46 107.46 108.40 +0.39 34,062 119,240 +1,574
Oct14 140421 107.43 107.82 106.88 107.76 +0.36 11,708 67,079 +893
Nov14 140421 106.89 107.26 106.41 107.20 +0.34 9,564 46,596 -609
Dec14 140421 106.51 106.75 105.87 106.66 +0.32 73,486 179,562 +4,159
Jan15 140421 105.48 106.21 105.48 106.19 +0.30 4,615 36,256 +224
Feb15 140421 105.52 105.76 105.44 105.74 +0.28 2,726 23,465 +636
Mar15 140421 105.28 105.28 105.28 105.28 +0.26 4,136 30,783 -120
Apr15 140421 104.82 104.82 104.82 104.82 +0.24 769 16,921 +158
May15 140421 104.34 104.34 104.34 104.34 +0.24 1,298 14,228 -28
Jun15 140421 103.69 103.92 103.29 103.84 +0.22 11,682 70,392 +671
Jul15 140421 103.42 103.42 103.42 103.42 +0.22 1,022 16,223 +243
Total Volume and Open Interest 555,036 1,497,726 +22,118
Gas Oil(ICE)
May14 140421 926.75 928.00 919.50 927.50 -0.25 56,401 76,924 +2,035
Jun14 140421 925.25 925.75 917.25 925.25 unch 74,823 122,890 +390
Jul14 140421 921.25 923.25 914.75 923.00 +0.25 31,453 48,144 +2,171
Aug14 140421 916.50 921.75 913.25 921.50 +0.50 12,978 32,393 -1,088
Sep14 140421 918.50 920.50 912.50 920.50 +0.75 10,390 36,773 -844
Oct14 140421 916.75 918.75 911.25 918.75 +0.75 6,561 25,149 +816
Nov14 140421 914.00 916.00 908.75 916.00 +0.75 4,820 20,897 +568
Dec14 140421 911.25 913.00 905.00 912.75 +0.75 27,065 69,706 -841
Jan15 140421 903.50 909.50 903.50 909.25 +1.00 1,425 13,487 +428
Total Volume and Open Interest 225,916 446,363 +3,635
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140421 2.200 2.239 2.200 2.215 +0.023 166 1,052 -10
Jun14 140421 2.123 2.152 2.122 2.131 +0.017 260 1,436 +145
Jul14 140421 2.087 2.106 2.082 2.086 +0.013 96 1,083 +23
Aug14 140421 2.052 2.060 2.045 2.045 +0.016 144 1,023 +33
Sep14 140421 2.006 2.006 2.006 2.006 +0.004 121 634 +32
Oct14 140421 1.977 1.981 1.970 1.971 unch 31 590 -4
Nov14 140421 1.937 1.944 1.934 1.942 +0.008 30 343 +15
Total Volume and Open Interest 918 7,096 +266
WTI Crude Oil(ICE)
May14 140421 104.26 104.76 103.90 104.37 +0.07 30,944 39,774 -1,397
Jun14 140421 103.47 103.82 102.97 103.65 +0.28 59,721 119,634 +4,625
Jul14 140421 102.25 102.85 101.99 102.74 +0.34 24,587 45,742 +4,383
Aug14 140421 101.15 101.75 101.15 101.75 +0.37 11,436 23,846 +2,892
Sep14 140421 100.09 100.70 100.07 100.70 +0.39 6,145 31,680 +1,538
Oct14 140421 99.34 99.64 99.25 99.64 +0.39 2,020 11,768 +39
Nov14 140421 98.34 98.63 98.27 98.63 +0.39 854 12,241 +84
Dec14 140421 97.40 97.74 97.31 97.69 +0.39 17,091 97,239 +441
Jan15 140421 96.71 96.71 96.71 96.71 +0.40 383 8,679 +19
Feb15 140421 95.75 95.75 95.75 95.75 +0.39 452 2,902 -3
Mar15 140421 94.89 94.89 94.89 94.89 +0.38 873 9,583 +149
Apr15 140421 94.10 94.10 94.10 94.10 +0.36 249 945 +60
May15 140421 93.43 93.43 93.43 93.43 +0.34 211 1,136 -29
Jun15 140421 92.55 92.81 92.55 92.81 +0.32 1,062 27,626 -580
Jul15 140421 92.09 92.09 92.09 92.09 +0.30 82 1,350 +43
Aug15 140421 91.43 91.43 91.43 91.43 +0.30 25 955 +9
Total Volume and Open Interest 160,836 562,360 +12,856
US Dollar Index(ICE)
Jun14 140421 79.940 80.060 79.865 80.030 +0.128 10,726 50,616 -612
Sep14 140421 80.095 80.180 80.020 80.168 +0.123 170 1,100 +112
Dec14 140421 80.300 80.365 80.300 80.308 +0.123 1 154 +0
Total Volume and Open Interest 10,897 51,888 -500
Australian Dollar(CME)
Jun14 140421 92.96 93.11 92.80 92.95 +0.04 67,407 100,920 +2,433
Sep14 140421 92.42 92.53 92.29 92.37 +0.04 121 432 -1
Dec14 140421 91.78 91.78 91.74 91.78 +0.04 0 11 +0
Total Volume and Open Interest 67,528 101,365 +2,432
British Pound(CME)
Jun14 140421 167.97 168.12 167.76 167.93 +0.02 81,927 229,681 +3,677
Sep14 140421 167.66 167.96 167.66 167.80 +0.02 53 601 +27
Dec14 140421 167.65 167.65 167.63 167.65 +0.02 0 79 +0
Total Volume and Open Interest 81,980 230,392 +3,704
Canadian Dollar(CME)
Jun14 140421 90.59 90.74 90.52 90.65 -0.09 60,060 112,325 +52
Sep14 140421 90.40 90.54 90.37 90.45 -0.09 197 4,583 +71
Dec14 140421 90.15 90.34 90.15 90.25 -0.09 81 2,137 +41
Mar15 140421 90.05 90.14 90.05 90.05 -0.09 1 434 +0
Total Volume and Open Interest 60,339 119,689 +164
Japanese Yen(CME)
Jun14 140421 97.66 97.70 97.39 97.46 -0.23 95,837 166,084 +2,153
Sep14 140421 97.75 97.75 97.48 97.51 -0.23 480 715 -60
Dec14 140421 97.60 97.81 97.58 97.58 -0.23 1 82 +1
Total Volume and Open Interest 96,319 166,938 +2,095
Swiss Franc(CME)
Jun14 140421 113.30 113.43 113.01 113.08 -0.32 21,642 47,516 -1,023
Sep14 140421 113.35 113.49 113.12 113.17 -0.32 115 311 +19
Dec14 140421 113.48 113.60 113.28 113.28 -0.32 0 142 +0
Total Volume and Open Interest 21,757 47,972 -1,004
EuroFX(CME)
Jun14 140421 138.17 138.29 137.85 137.94 -0.23 126,473 259,045 -2,430
Sep14 140421 138.15 138.26 137.84 137.92 -0.23 215 8,624 +12
Dec14 140421 137.90 138.14 137.90 137.91 -0.23 5 375 +0
Total Volume and Open Interest 126,694 268,304 -2,418
Mexican Peso(CME)
May14 140421 766.25 766.25 764.00 766.25 +2.25      
Jun14 140421 763.00 765.00 761.25 764.50 +2.25 22,053 128,689 -1,756
Total Volume and Open Interest 22,053 129,656 -1,756
Brazilian Real(CME)
May14 140421 446.15 447.05 445.65 445.65 +3.00 523 1,169 +194
Jun14 140421 443.40 443.40 439.90 442.05 +3.05 624 16,081 +337
Jul14 140421 438.55 438.70 435.35 438.55 +3.20 0 200 +0
Aug14 140421 434.80 434.80 431.70 434.80 +3.10      
Total Volume and Open Interest 1,155 23,971 +539
30-Year T-Bonds(CBOT)
Jun14 140421 133~280 134~110 133~200 133~230 -0~060 298,590 725,032 -3,903
Sep14 140421 133~050 133~160 132~300 132~300 -0~060 50 822 +21
Dec14 140421 132~300 132~300 132~300 132~300 -0~060      
Total Volume and Open Interest 298,640 725,854 -3,882
10-Year T-Notes(CBOT)
Jun14 140421 123~230 123~305 123~185 123~235 -0~005 1,054,875 2,499,727 +5,387
Sep14 140421 122~290 122~310 122~230 122~255 -0~010 745 3,529 +522
Dec14 140421 122~250 122~260 122~250 122~250 -0~010      
Total Volume and Open Interest 1,055,620 2,503,256 +5,909
5-Year T-Notes(CBOT)
Jun14 140421 119~002 119~050 118~294 119~020 +0~016 724,328 2,025,091 +10,189
Sep14 140421 118~070 118~070 118~050 118~070 +0~020 110 4,542 -52
Dec14 140421 118~070 118~070 118~050 118~070 +0~020      
Total Volume and Open Interest 724,438 2,029,633 +10,137
2 Year T-Notes(CBOT)
Jun14 140421 109~280 109~290 109~274 109~284 +0~002 172,976 1,087,621 +6,424
Sep14 140421 109~184 109~184 109~182 109~184 +0~002 69 3,297 +2
Dec14 140421 109~184 109~184 109~182 109~184 +0~002      
Total Volume and Open Interest 173,045 1,090,918 +6,426
Eurodollars(CME)
Jun14 140421 99.765 99.775 99.765 99.770 unch 64,862 756,475 +2,269
Sep14 140421 99.755 99.760 99.750 99.755 unch 54,203 717,813 +6,478
Dec14 140421 99.715 99.720 99.710 99.720 +0.005 80,157 850,436 +6,340
Mar15 140421 99.615 99.630 99.615 99.625 +0.010 113,455 1,053,025 +4,933
Jun15 140421 99.430 99.450 99.425 99.440 +0.010 166,893 999,012 -5,809
Sep15 140421 99.185 99.210 99.175 99.200 +0.015 175,536 968,576 -871
Dec15 140421 98.885 98.920 98.880 98.905 +0.010 201,446 1,261,730 +14,533
Mar16 140421 98.585 98.615 98.565 98.595 +0.010 188,891 866,051 +9,219
Jun16 140421 98.270 98.305 98.250 98.280 +0.010 212,935 768,909 +12,585
Sep16 140421 97.975 98.015 97.960 97.985 +0.010 129,634 443,342 +5,841
Dec16 140421 97.705 97.745 97.685 97.715 +0.010 162,987 595,103 +5,656
Mar17 140421 97.480 97.510 97.450 97.480 +0.005 100,490 431,681 +4,037
Jun17 140421 97.250 97.290 97.225 97.255 unch 57,692 248,770 -7,241
Sep17 140421 97.055 97.090 97.030 97.060 unch 50,363 179,702 +993
Dec17 140421 96.865 96.905 96.845 96.875 unch 45,418 212,616 -914
Mar18 140421 96.710 96.745 96.685 96.715 -0.005 34,657 143,103 +6,311
Jun18 140421 96.555 96.595 96.535 96.565 -0.005 14,007 124,279 +287
Sep18 140421 96.430 96.470 96.400 96.435 -0.005 15,443 51,798 +455
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140421 145~30 146~19 145~19 145~20 -0~09 60,064 488,292 -2,787
Sep14 140421 144~10 144~19 144~10 144~10 -0~09      
Dec14 140421 144~10 144~19 144~10 144~10 -0~09      
Total Volume and Open Interest 60,064 488,292 -2,787
30 Day Federal Funds(CBOT)
Apr14 140421 99.915 99.918 99.912 99.915 -0.003 4,843 30,250 +3,319
May14 140421 99.915 99.915 99.910 99.915 unch 1,985 21,619 +1,069
Jun14 140421 99.910 99.915 99.910 99.915 unch 1,123 25,423 +137
Jul14 140421 99.910 99.910 99.910 99.910 unch 1,505 23,550 +710
Aug14 140421 99.900 99.905 99.900 99.905 unch 310 17,332 -45
Sep14 140421 99.900 99.900 99.900 99.900 unch 680 17,595 +157
Total Volume and Open Interest 17,137 329,975 +5,881
3-Mth Euro-Yen(CME)
Jun14 140421 99.805 99.805 99.805 99.805 unch      
Sep14 140421 99.810 99.810 99.810 99.810 unch      
Dec14 140421 99.805 99.805 99.805 99.805 unch      
Mar15 140421 99.805 99.805 99.805 99.805 unch      
Jun15 140421 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140421 99.795 99.795 99.795 99.795 unch      
Dec15 140421 99.780 99.780 99.780 99.780 unch      
Mar16 140421 99.640 99.640 99.640 99.640 unch      
Jun16 140421 99.500 99.500 99.500 99.500 unch      
Sep16 140421 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140421 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140421 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140421 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140421 99.81 99.81 99.81 99.81 unch      
Jun15 140421 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140421 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140421 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140421 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140421 145.08 145.12 145.03 145.03 -0.04 1,193 18,414 +225
Sep14 140421 144.50 144.50 144.50 144.50 -0.04 0 4 +0
Dec14 140421 143.93 143.93 143.93 143.93 -0.04      
Total Volume and Open Interest 1,193 18,418 +225
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 140421 1290.0 1299.2 1283.8 1288.0 -5.4 177 766 -28
Jun14 140421 1294.9 1302.5 1281.8 1288.5 -5.4 117,468 228,716 -147
Aug14 140421 1295.0 1300.2 1282.0 1288.6 -5.4 1,033 35,889 +247
Oct14 140421 1291.0 1292.1 1283.7 1288.9 -5.4 181 8,982 -17
Dec14 140421 1292.9 1300.9 1283.4 1289.3 -5.4 971 26,780 -461
Feb15 140421 1288.0 1290.9 1288.0 1289.8 -5.4 80 4,326 -17
Apr15 140421 1290.3 1290.3 1290.3 1290.3 -5.4 1 7,701 +0
Jun15 140421 1288.0 1290.9 1288.0 1290.9 -5.4 618 10,387 +34
Aug15 140421 1291.8 1291.8 1291.8 1291.8 -5.4 26 6,594 -1
Oct15 140421 1292.8 1292.8 1292.8 1292.8 -5.4 0 457 +0
Dec15 140421 1303.4 1303.4 1291.0 1294.2 -5.4 1,271 10,518 -1,084
Feb16 140421 1295.9 1295.9 1295.9 1295.9 -5.4 0 500 +0
Total Volume and Open Interest 126,793 369,790 +213
Silver(CMX)
May14 140421 1960.0 1970.5 1923.0 1935.1 -24.5 40,926 62,944 -4,131
Jul14 140421 1966.5 1973.5 1927.0 1938.1 -24.8 7,305 54,036 +1,267
Sep14 140421 1946.0 1946.0 1936.5 1941.2 -24.7 469 8,134 -57
Dec14 140421 1969.0 1969.0 1934.0 1945.2 -24.7 1,359 15,855 -451
Mar15 140421 1948.5 1948.5 1948.5 1948.5 -24.7 3 2,664 +0
May15 140421 1952.0 1952.0 1950.7 1950.7 -24.8 0 1,391 +0
Jul15 140421 1950.0 1953.1 1950.0 1953.1 -24.9 0 2,855 +0
Total Volume and Open Interest 52,975 160,397 -3,761
Platinum(NYMEX)
Apr14 140421 1400.0 1400.0 1400.0 1400.0 -28.1 2 21 -27
Jul14 140421 1413.5 1418.2 1399.8 1400.7 -28.0 6,782 64,340 -533
Oct14 140421 1417.9 1417.9 1401.9 1402.3 -27.8 50 2,073 +19
Jan15 140421 1413.1 1413.1 1404.0 1404.0 -27.8 0 57 +0
Total Volume and Open Interest 6,840 66,524 -540
Palladium(NYMEX)
Jun14 140421 795.10 802.00 766.90 777.80 -29.30 4,266 39,637 +850
Sep14 140421 792.60 795.00 767.50 778.25 -29.05 116 2,963 +79
Dec14 140421 796.50 796.50 770.30 778.65 -29.05 17 225 +16
Total Volume and Open Interest 4,399 42,827 +945
Copper(CMX)
May14 140421 303.90 305.50 303.15 304.30 -0.20 67,782 51,559 -8,150
Jul14 140421 302.00 304.25 301.90 302.85 -0.55 22,571 71,938 +1,560
Sep14 140421 302.05 303.10 301.80 302.45 -0.55 2,339 21,427 +371
Dec14 140421 301.50 303.05 301.50 302.15 -0.65 633 5,698 -85
Mar15 140421 302.55 302.90 302.30 302.30 -0.65 15 1,005 +5
Total Volume and Open Interest 93,932 157,639 -6,383
DJIA Index(CBOT)
Jun14 140421 16360 16376 16348 16371 +28 109 5,882 +58
Sep14 140421 16299 16299 16271 16299 +28 0 1 +0
Dec14 140421 16224 16224 16196 16224 +28      
Mar15 140421 16145 16145 16117 16145 +28      
Total Volume and Open Interest 109 5,883 +58
E-mini DJIA Index(CBOT)
Jun14 140421 16346 16392 16334 16371 +28 163,730 110,565 +3,486
Sep14 140421 16280 16333 16270 16299 +28 11 111 +1
Dec14 140421 16224 16224 16224 16224 +28 0 10 +0
Mar15 140421 16145 16145 16145 16145 +28      
Total Volume and Open Interest 163,741 110,686 +3,487
S & P 500(CME)
Jun14 140421 1859.20 1865.50 1856.80 1864.40 +6.50 6,732 124,089 +432
Sep14 140421 1857.00 1858.00 1849.50 1857.00 +6.50 2 1,824 -6
Dec14 140421 1847.50 1850.50 1842.00 1849.50 +6.50 102 572 +99
Mar15 140421 1842.30 1843.30 1834.80 1842.30 +6.50 0 393 +0
Total Volume and Open Interest 6,836 126,878 +525
S & P 500 E-Mini(Globex)
Jun14 140421 1859.25 1865.50 1856.50 1864.50 +6.50 1,643,896 2,757,716 -38,034
Sep14 140421 1851.25 1858.00 1849.50 1857.00 +6.50 2,512 11,148 +717
Total Volume and Open Interest 1,646,534 2,771,203 -37,231
NASDAQ 100(CME)
Jun14 140421 3529.50 3556.00 3517.00 3551.30 +28.00 911 14,380 +522
Sep14 140421 3544.00 3544.00 3540.00 3544.00 +28.00      
Dec14 140421 3537.80 3537.80 3509.80 3537.80 +28.00      
Total Volume and Open Interest 911 14,380 +522
NASDAQ 100 E-Mini(Globex)
Jun14 140421 3525.00 3554.30 3516.80 3551.30 +28.00 400,462 341,347 -8,970
Sep14 140421 3519.00 3544.00 3512.00 3544.00 +28.00 32 161 -15
Total Volume and Open Interest 400,494 341,544 -8,985
S & P Midcap 400(CME)
Jun14 140421 1351.90 1351.90 1347.40 1351.90 +4.50 0 1,133 +0
Sep14 140421 1349.90 1349.90 1345.40 1349.90 +4.50      
Dec14 140421 1346.80 1346.80 1342.30 1346.80 +4.50      
Total Volume and Open Interest 0 1,133 +0
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140421 15.60 15.62 15.25 15.40 -0.20 626 159,762 +9,779
Jun14 140421 16.10 16.15 15.90 16.05 -0.05 441 58,100 +936
Jul14 140421 16.65 16.68 16.50 16.65 -0.05 235 42,650 +1,638
Total Volume and Open Interest 1,539 336,943 +14,053
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140421 14525 14695 14515 14585 +65 15,812 61,466 -1,066
Sep14 140421 14660 14660 14660 14660 +65 1 58 +1
Total Volume and Open Interest 15,813 61,524 -1,065
Nikkei 225(SGX)
Jun14 140421 14520 14660 14500 14540 +145 132,603 259,171 +2,283
Sep14 140421 14500 14535 14500 14535 +145 20 8,643 +5
Dec14 140421 14455 14455 14455 14455 +140 200 27,626 +200
Total Volume and Open Interest 133,406 307,603 +2,823
CAC 40(EURONEXT)
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 140421 262.65 262.80 261.30 262.35 +1.65 144,150 111,753 +190
Sep14 140421 263.35 263.85 262.95 263.80 +1.45 250 2,588 +172
Dec14 140421 264.65 265.00 264.65 265.00 +1.00 0 513 +50
Total Volume and Open Interest 144,400 115,243 +452
GSCI(CME)
May14 140421 660.80 661.60 660.00 660.80 -0.70 215 9,257 +27
Jun14 140421 657.80 658.60 657.50 657.80 -0.70 60 55 +55
Jul14 140421 650.80 651.60 650.50 650.80 -0.70      
Total Volume and Open Interest 275 9,312 +82
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!!!