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 23, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May14 140423 1480.00 1487.25 1466.75 1468.50 -11.25 46,278 114,938 -6,089
Jul14 140423 1472.00 1479.00 1460.50 1464.75 -6.00 69,793 282,646 +4,997
Aug14 140423 1397.50 1408.00 1389.50 1400.50 +3.25 2,715 19,534 +227
Sep14 140423 1279.00 1289.00 1272.50 1285.50 +7.25 1,053 9,494 +130
Nov14 140423 1215.50 1228.75 1210.00 1227.50 +12.00 25,448 193,153 -2,937
Jan15 140423 1224.50 1234.25 1216.25 1233.00 +12.00 1,587 20,651 -136
Mar15 140423 1224.50 1238.75 1221.50 1237.75 +12.50 723 7,500 +209
May15 140423 1229.25 1242.75 1225.50 1242.25 +13.00 341 4,831 +92
Jul15 140423 1235.50 1249.00 1231.50 1248.25 +13.50 543 6,435 +207
Aug15 140423 1228.00 1228.00 1211.75 1228.00 +16.25 0 16 +0
Sep15 140423 1192.00 1202.75 1184.50 1202.75 +18.25 0 11 +0
Nov15 140423 1179.00 1198.25 1177.75 1197.25 +17.75 365 9,729 +101
Jan16 140423 1195.00 1199.00 1181.00 1199.00 +18.00 0 26 +0
Mar16 140423 1194.50 1194.50 1176.75 1194.50 +17.75 0 5 +0
Total Volume and Open Interest 148,860 669,104 -3,200
Soybean Meal(CBOT)
May14 140423 480.40 485.20 477.00 478.10 -1.70 23,884 52,979 -8,727
Jul14 140423 470.40 475.50 467.00 469.00 -1.30 27,996 149,796 +4,969
Aug14 140423 441.10 447.00 439.10 443.60 +2.30 2,550 21,009 -167
Sep14 140423 411.80 416.60 410.10 415.50 +4.10 1,228 8,626 -53
Oct14 140423 380.90 386.20 378.90 385.40 +5.10 896 10,967 +38
Dec14 140423 377.90 383.70 376.00 383.00 +5.80 6,955 61,689 -358
Jan15 140423 377.10 383.20 376.20 382.90 +6.20 411 5,606 +60
Mar15 140423 377.40 385.20 377.30 384.40 +6.60 599 7,132 +108
May15 140423 377.70 385.70 377.60 385.20 +7.00 232 3,857 +88
Jul15 140423 379.70 387.00 379.00 386.50 +7.00 195 3,680 +48
Total Volume and Open Interest 65,023 326,909 -3,954
Soybean Oil(CBOT)
May14 140423 42.75 42.94 42.34 42.50 -0.24 25,459 53,512 -5,683
Jul14 140423 43.00 43.17 42.59 42.78 -0.20 37,984 156,822 +2,386
Aug14 140423 42.96 43.04 42.51 42.69 -0.21 2,618 14,688 +347
Sep14 140423 42.74 42.84 42.28 42.46 -0.24 1,792 10,544 +206
Oct14 140423 42.27 42.39 41.82 42.05 -0.19 1,338 11,018 +90
Dec14 140423 42.25 42.36 41.82 42.08 -0.13 7,479 69,950 -280
Jan15 140423 42.22 42.27 41.90 42.13 -0.12 654 5,687 +28
Mar15 140423 42.17 42.39 42.03 42.24 -0.15 546 3,866 +29
May15 140423 42.28 42.49 42.12 42.37 -0.12 312 2,483 +41
Jul15 140423 42.68 42.68 42.26 42.58 -0.04 153 1,183 +34
Total Volume and Open Interest 78,336 331,149 -2,803
Canola(WCE)
May14 140423 450.5 452.2 445.3 445.8 -5.4 12,794 27,384 -5,839
Jul14 140423 463.3 463.4 454.2 454.7 -5.9 11,474 93,009 +1,629
Nov14 140423 478.0 478.0 469.3 469.9 -5.5 4,359 75,254 -810
Jan15 140423 483.2 483.2 476.3 476.9 -5.2 231 16,036 +91
Mar15 140423 484.6 487.6 482.8 483.3 -5.2 70 5,052 +7
Total Volume and Open Interest 29,009 220,335 -4,879
Corn(CBOT)
May14 140423 495.75 504.25 494.50 503.50 +7.25 115,411 204,789 -20,958
Jul14 140423 501.75 510.00 500.25 509.50 +7.50 125,146 528,723 +7,447
Sep14 140423 498.75 507.75 497.75 507.25 +8.25 22,213 174,434 +3,255
Dec14 140423 495.50 505.00 494.75 504.50 +8.75 42,031 374,999 -1,983
Mar15 140423 503.50 512.75 502.50 512.50 +9.00 2,903 52,705 +169
May15 140423 511.00 518.75 508.75 518.75 +9.00 1,079 10,301 +409
Jul15 140423 513.75 523.50 513.75 523.50 +9.25 901 13,303 +411
Sep15 140423 500.00 506.50 499.75 506.00 +6.25 125 1,340 +71
Dec15 140423 491.50 498.75 491.50 498.25 +6.00 1,901 37,417 +605
Mar16 140423 499.75 506.00 499.75 506.00 +6.25 11 458 +1
Total Volume and Open Interest 311,739 1,400,996 -10,565
Wheat(CBOT)
May14 140423 673.00 679.50 667.75 676.50 +3.50 37,044 61,200 -8,033
Jul14 140423 680.00 685.50 673.50 682.75 +3.25 58,233 187,794 +2,682
Sep14 140423 689.00 694.00 683.00 691.75 +2.75 3,886 44,286 +164
Dec14 140423 703.50 708.25 696.75 705.75 +2.75 7,492 50,537 +764
Mar15 140423 718.75 719.75 711.00 718.75 +2.00 908 15,097 +104
May15 140423 717.50 725.00 717.50 723.25 +1.50 364 1,360 -133
Total Volume and Open Interest 108,303 367,143 -4,364
Wheat(KCBT)
May14 140423 741.00 749.50 736.50 745.75 +4.50 10,192 19,257 -2,478
Jul14 140423 746.50 754.00 738.75 750.50 +3.75 11,481 77,744 +546
Sep14 140423 751.50 760.00 745.75 757.50 +3.75 981 18,068 -22
Dec14 140423 764.50 771.25 757.00 768.25 +3.75 1,286 25,501 -207
Mar15 140423 763.25 774.75 763.25 771.75 +3.50 219 2,229 +50
May15 140423 769.75 769.75 763.75 767.50 +3.75 41 308 +16
Total Volume and Open Interest 24,221 144,619 -2,090
Wheat(MGE)
May14 140423 720.00 728.00 714.25 724.25 +4.00 3,965 10,102 -593
Jul14 140423 722.75 731.00 717.75 726.75 +3.50 3,708 32,202 +348
Sep14 140423 729.00 737.00 724.00 734.00 +4.25 691 13,503 +207
Dec14 140423 738.50 746.00 733.75 744.00 +4.50 206 13,253 -51
Mar15 140423 743.50 753.75 743.50 751.75 +5.75 56 3,958 -17
Total Volume and Open Interest 8,632 73,583 -106
Oats(CBOT)
May14 140423 405.00 413.25 400.00 409.00 +2.75 733 2,015 -279
Jul14 140423 360.50 366.00 357.50 360.00 -3.75 298 3,822 +43
Sep14 140423 348.75 348.75 347.25 348.75 +1.50 13 120 -1
Dec14 140423 333.25 339.00 333.25 337.50 +0.75 50 2,045 +26
Total Volume and Open Interest 1,101 8,082 -204
Rough Rice(CBOT)
May14 140423 15.24 15.25 15.16 15.24 +0.05 928 2,062 -504
Jul14 140423 15.36 15.36 15.28 15.30 -0.01 851 4,521 +415
Sep14 140423 14.42 14.46 14.38 14.39 -0.01 177 1,342 +18
Nov14 140423 14.49 14.51 14.45 14.45 unch 24 442 +24
Total Volume and Open Interest 1,980 8,368 -47
Live Cattle(CME)
Apr14 140423 143.485 144.000 143.075 143.935 +0.235 5,058 12,574 -2,488
Jun14 140423 134.800 135.380 134.325 135.100 +0.115 10,859 174,919 -129
Aug14 140423 133.400 134.300 133.000 134.200 +0.515 2,633 76,104 +41
Oct14 140423 137.880 138.650 137.575 138.630 +0.480 1,741 42,189 +248
Dec14 140423 140.150 140.750 139.985 140.735 +0.285 1,819 23,095 +499
Feb15 140423 140.850 141.650 140.700 141.450 +0.350 828 9,487 +278
Total Volume and Open Interest 23,505 342,780 -1,307
Feeder Cattle(CME)
Apr14 140417 178.685 178.985 178.535 178.550 -0.700 701 2,492 -110
May14 140423 178.580 178.900 178.250 178.630 +0.280 1,661 12,192 -746
Aug14 140423 182.250 182.880 181.900 182.450 +0.165 2,076 21,150 +86
Sep14 140423 182.350 183.000 182.100 182.700 +0.320 250 3,032 -20
Oct14 140423 181.900 182.785 181.900 182.785 +0.335 327 2,953 +56
Nov14 140423 181.600 182.350 181.500 182.350 +0.250 105 1,855 +35
Jan15 140423 178.685 179.650 178.685 179.250 unch 32 517 +10
Total Volume and Open Interest 4,464 41,828 -569
Lean Hogs(CME)
May14 140423 120.300 124.000 120.300 123.980 +2.945 544 3,567 -198
Jun14 140423 123.230 126.250 122.650 126.250 +3.000 14,159 99,668 -470
Jul14 140423 120.750 124.000 120.730 124.000 +3.000 1,914 27,503 -194
Aug14 140423 119.200 122.650 119.200 122.550 +2.900 4,075 41,613 -14
Oct14 140423 98.980 102.350 98.980 102.350 +3.000 1,767 39,487 +171
Dec14 140423 88.550 91.050 88.550 91.035 +2.150 1,504 28,759 -538
Feb15 140423 86.550 87.700 86.500 87.500 +0.850 252 10,153 -5
Apr15 140423 86.635 87.850 86.100 86.100 +0.350 69 6,130 +52
Total Volume and Open Interest 24,287 258,457 -1,196
Class III Milk(CME)
Apr14 140423 24.26 24.29 24.17 24.21 -0.05 66 5,352 -87
May14 140423 22.30 22.50 22.11 22.41 +0.12 363 4,938 +38
Jun14 140423 20.20 20.46 20.12 20.33 +0.10 236 4,342 +52
Jul14 140423 19.63 19.75 19.53 19.64 +0.11 66 2,920 -7
Aug14 140423 19.35 19.50 19.29 19.33 +0.02 45 2,412 +29
Total Volume and Open Interest 884 29,475 +75
Cocoa(ICE)
May14 140423 2985 3008 2985 2997 +4 21 862 -17
Jul14 140423 3004 3024 2990 3008 +2 2,580 110,703 -138
Sep14 140423 3014 3034 3000 3019 +3 206 35,702 -24
Dec14 140423 3020 3042 3020 3026 +4 96 31,756 +11
Mar15 140423 3025 3048 3024 3031 +5 8 18,349 -2
May15 140423 3036 3042 3025 3025 +3 0 3,607 +0
Jul15 140423 3032 3032 3018 3018 +4 0 2,421 +0
Total Volume and Open Interest 2,911 204,310 -170
Coffee "C"(ICE)
May14 140423 211.85 215.70 210.20 212.35 +0.55 3,030 1,875 -2,045
Jul14 140423 213.40 219.00 211.70 213.95 +0.55 10,629 81,752 +0
Sep14 140423 214.90 220.60 214.20 215.95 +0.55 954 26,216 +138
Dec14 140423 217.55 222.60 216.40 218.15 +0.65 343 19,254 +81
Mar15 140423 219.15 224.50 218.45 220.30 +0.90 19 10,829 +3
May15 140423 219.75 225.00 218.95 220.85 +0.80 13 3,340 -1
Total Volume and Open Interest 15,027 151,255 -1,815
Orange Juice(ICE)
May14 140423 165.45 168.30 164.60 165.70 +1.00 1,167 7,771 -899
Jul14 140423 162.75 168.00 162.75 165.50 +2.75 756 9,115 +543
Sep14 140423 161.55 164.65 161.55 163.15 +2.30 24 946 +12
Nov14 140423 162.10 163.70 161.70 161.70 +1.00 12 510 +2
Jan15 140423 161.40 162.45 160.90 160.90 +0.25 6 157 +4
Mar15 140423 161.00 161.00 161.00 161.00 +0.25      
Total Volume and Open Interest 1,965 18,499 -338
Sugar #11(ICE)
May14 140423 17.00 17.46 17.00 17.42 +0.43 13,197 70,855 -885
Jul14 140423 17.69 18.03 17.59 17.98 +0.36 26,514 400,785 +4,698
Oct14 140423 18.30 18.65 18.30 18.60 +0.30 5,148 151,151 +393
Mar15 140423 19.10 19.37 19.08 19.35 +0.25 3,862 96,476 -313
May15 140423 19.04 19.26 19.03 19.25 +0.22 1,517 23,685 +818
Jul15 140423 18.90 19.10 18.90 19.10 +0.21 685 20,225 +376
Oct15 140423 18.97 19.20 18.97 19.19 +0.22 17 15,539 +7
Mar16 140423 19.29 19.51 19.29 19.50 +0.24 24 9,781 +13
Total Volume and Open Interest 50,964 796,311 +5,109
London Cocoa(LCE)
May14 140423 1862 1871 1854 1868 +8 11,236 69,755 -1,451
Jul14 140423 1875 1885 1865 1882 +10 16,431 70,062 +736
Sep14 140423 1877 1885 1867 1882 +9 6,895 40,360 -690
Dec14 140423 1866 1879 1860 1875 +10 2,084 49,331 +275
Mar15 140423 1855 1870 1850 1866 +12 2,053 48,557 -159
May15 140423 1850 1861 1850 1858 +11 136 9,431 +1
Jul15 140423 1846 1858 1846 1853 +11 14 749 -6
Total Volume and Open Interest 38,849 289,119 -1,294
London Sugar(LCE)
Aug14 140423 472.90 480.00 470.70 479.80 +7.10 4,254 41,132 +858
Oct14 140423 481.70 488.80 480.10 488.30 +6.50 2,076 18,935 +643
Dec14 140423 493.60 499.30 491.90 499.10 +5.70 952 7,166 -34
Mar15 140423 505.30 509.50 503.50 509.50 +4.20 777 5,609 -10
May15 140423 510.60 516.00 509.70 514.30 +3.20 228 2,250 +30
Total Volume and Open Interest 8,500 76,834 +1,509
Cotton(ICE)
May14 140423 91.01 93.21 89.75 92.90 +1.89 4,034 7,704 -2,917
Jul14 140423 93.08 93.31 90.73 92.64 -0.61 8,104 105,436 +182
Oct14 140423 81.77 82.21 81.10 82.21 -0.36 0 82 +0
Dec14 140423 82.25 82.50 80.97 82.36 -0.13 2,644 53,718 +1,064
Mar15 140423 81.60 81.85 80.60 81.79 -0.13 153 3,892 +94
May15 140423 81.25 81.71 81.25 81.71 -0.01 36 463 +12
Total Volume and Open Interest 15,000 172,682 -1,538
Lumber(CME)
May14 140423 336.6 337.3 327.0 331.6 -3.7 735 1,919 -417
Jul14 140423 335.0 335.0 324.0 327.9 -4.4 591 2,661 +193
Sep14 140423 339.9 339.9 329.5 333.5 -6.0 40 302 +14
Nov14 140423 331.0 339.0 327.9 331.0 -6.9 2 85 +0
Total Volume and Open Interest 1,368 4,969 -210
Crude Oil(NYM)
Jun14 140423 101.86 102.08 101.20 101.44 -0.31 186,464 374,169 +18,679
Jul14 140423 101.28 101.44 100.66 100.85 -0.27 33,797 177,709 +1,001
Aug14 140423 100.46 100.63 99.92 100.09 -0.23 16,944 90,355 -701
Sep14 140423 99.42 99.69 99.07 99.26 -0.18 12,814 97,879 -477
Oct14 140423 98.59 98.74 98.17 98.41 -0.11 5,681 59,426 +828
Nov14 140423 97.73 97.73 97.27 97.58 -0.05 3,602 42,744 +736
Dec14 140423 96.90 97.04 96.40 96.82 +0.02 21,268 209,200 +2,458
Jan15 140423 95.65 96.01 95.60 96.01 +0.08 1,958 49,380 +57
Feb15 140423 94.80 95.34 94.78 95.19 +0.12 846 28,101 +113
Mar15 140423 94.37 94.52 94.00 94.43 +0.14 2,835 42,913 +803
Apr15 140423 93.62 93.79 93.55 93.72 +0.16 205 18,716 +28
May15 140423 93.00 93.11 93.00 93.11 +0.16 315 18,563 +79
Jun15 140423 92.32 92.61 92.22 92.55 +0.16 4,795 59,486 -48
Jul15 140423 91.83 91.88 91.82 91.88 +0.16 572 18,426 +316
Aug15 140423 91.27 91.27 91.27 91.27 +0.16 30 13,823 +15
Sep15 140423 90.76 90.76 90.76 90.76 +0.16 1,584 24,916 +510
Total Volume and Open Interest 424,034 1,651,247 -14,025
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 140423 101.900 102.100 101.200 101.450 -0.300 5,201 3,221 +900
Jul14 140423 101.300 101.325 100.675 100.850 -0.275 143 763 -46
Aug14 140423 100.250 100.500 99.975 100.100 -0.225 128 954 +85
Sep14 140423 99.250 99.250 99.250 99.250 -0.200 0 119 +0
Oct14 140423 98.400 98.400 98.400 98.400 -0.125 0 332 +0
Nov14 140423 97.575 97.575 97.575 97.575 -0.050 0 116 +0
Dec14 140423 96.875 96.900 96.825 96.825 +0.025 27 237 +25
Jan15 140423 96.000 96.000 96.000 96.000 +0.075 0 1 +0
Total Volume and Open Interest 5,499 5,822 -2,087
Heating Oil(NYM)
May14 140423 300.80 300.85 297.71 298.09 -2.17 24,916 43,792 -2,776
Jun14 140423 299.73 300.25 297.15 297.58 -1.97 23,667 72,572 +3,327
Jul14 140423 299.41 299.41 296.61 297.15 -1.74 7,379 38,228 +390
Aug14 140423 298.82 298.87 296.35 296.86 -1.61 4,081 16,748 +174
Sep14 140423 298.05 298.46 296.11 296.67 -1.49 1,789 18,804 +127
Oct14 140423 297.71 298.00 295.81 296.40 -1.44 787 8,612 -7
Nov14 140423 297.50 297.76 296.00 296.12 -1.44 422 6,796 +22
Dec14 140423 297.28 297.63 295.35 295.81 -1.45 3,810 31,519 -294
Jan15 140423 296.69 297.15 295.17 295.45 -1.42 140 7,716 +27
Feb15 140423 295.71 296.00 294.48 294.48 -1.31 127 3,165 +102
Mar15 140423 294.22 294.22 292.68 292.86 -1.19 264 3,250 -41
Apr15 140423 292.03 292.10 290.60 290.92 -1.08 158 2,725 +104
May15 140423 289.42 289.42 289.42 289.42 -0.95 17 1,982 +3
Jun15 140423 289.10 289.29 287.61 288.01 -0.85 1,654 8,048 +1,075
Total Volume and Open Interest 70,311 273,887 +2,401
Gasoline(NYMEX)
May14 140423 309.87 310.16 306.06 309.35 -0.17 39,015 54,589 -4,862
Jun14 140423 304.75 305.17 301.50 304.04 -0.42 43,434 101,065 -1,949
Jul14 140423 299.38 300.44 297.21 299.29 -0.47 18,447 53,858 +1,379
Aug14 140423 294.83 295.54 292.71 294.46 -0.57 9,446 27,438 -494
Sep14 140423 289.63 290.52 287.90 289.47 -0.53 7,751 26,422 +236
Oct14 140423 273.20 273.60 271.47 272.75 -0.44 2,880 18,939 +220
Nov14 140423 268.32 268.51 267.40 268.08 -0.44 1,290 10,799 -63
Dec14 140423 265.29 265.50 263.00 264.92 -0.43 2,403 18,721 -207
Jan15 140423 263.10 263.19 263.10 263.19 -0.38 224 5,546 -17
Feb15 140423 262.71 262.77 262.71 262.77 -0.33 67 2,375 +34
Total Volume and Open Interest 126,104 325,605 -4,921
e-miNY RBOB Gasoline(NYM)
May14 140423 309.40 309.40 309.35 309.40 -0.10 0 1 +0
Jun14 140423 304.00 304.04 304.00 304.00 -0.50      
Jul14 140423 299.30 299.30 299.29 299.30 -0.50      
Aug14 140423 294.50 294.50 294.46 294.50 -0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May14 140423 4.753 4.785 4.716 4.730 -0.009 84,798 62,522 -14,276
Jun14 140423 4.771 4.802 4.735 4.747 -0.011 50,420 167,208 +3,924
Jul14 140423 4.798 4.830 4.765 4.777 -0.009 20,582 179,593 +2,656
Aug14 140423 4.798 4.825 4.771 4.772 -0.010 6,255 57,153 -385
Sep14 140423 4.760 4.788 4.740 4.749 -0.012 6,305 58,765 +648
Oct14 140423 4.769 4.809 4.746 4.756 -0.014 12,450 120,120 +709
Nov14 140423 4.825 4.841 4.791 4.793 -0.015 3,198 39,496 +300
Dec14 140423 4.925 4.948 4.890 4.898 -0.017 3,336 54,912 +127
Jan15 140423 4.987 5.015 4.959 4.967 -0.020 8,086 64,250 +701
Feb15 140423 4.953 4.956 4.926 4.926 -0.019 572 27,294 +24
Mar15 140423 4.823 4.855 4.810 4.811 -0.015 3,994 48,639 -819
Apr15 140423 4.255 4.276 4.223 4.229 -0.024 3,598 64,521 +517
May15 140423 4.191 4.205 4.175 4.181 -0.021 1,333 23,868 +1,017
Jun15 140423 4.225 4.225 4.194 4.194 -0.022 334 14,655 +263
Jul15 140423 4.222 4.225 4.215 4.215 -0.022 226 8,632 +108
Aug15 140423 4.226 4.227 4.210 4.210 -0.021 310 12,612 +91
Total Volume and Open Interest 206,878 1,101,634 -4,880
Brent Crude Oil(ICE)
Jun14 140423 109.50 109.54 108.60 109.11 -0.16 71,867 311,128 -2,472
Jul14 140423 109.15 109.23 108.34 108.84 -0.14 22,772 220,087 +359
Aug14 140423 108.68 108.76 107.93 108.42 -0.12 12,274 114,983 -1,522
Sep14 140423 108.04 108.13 107.33 107.81 -0.11 7,213 119,854 -188
Oct14 140423 107.44 107.55 106.81 107.25 -0.08 3,634 66,560 -382
Nov14 140423 106.81 107.04 106.31 106.76 -0.04 2,181 46,566 +99
Dec14 140423 106.30 106.56 105.81 106.27 -0.02 21,709 180,105 -343
Jan15 140423 105.72 105.97 105.43 105.85 unch 2,320 36,534 +419
Feb15 140423 105.30 105.59 105.06 105.43 +0.01 598 23,434 -37
Mar15 140423 105.00 105.02 105.00 105.02 +0.03 1,532 30,489 +5
Apr15 140423 104.60 104.62 104.60 104.62 +0.06 263 16,887 +32
May15 140423 104.19 104.19 104.19 104.19 +0.09 287 14,183 -16
Jun15 140423 103.50 103.89 103.35 103.75 +0.11 5,879 70,911 +358
Jul15 140423 103.35 103.35 103.35 103.35 +0.11 155 16,221 +2
Total Volume and Open Interest 164,418 1,500,400 -2,973
Gas Oil(ICE)
May14 140423 925.50 925.75 916.25 918.00 -2.75 19,699 74,826 -419
Jun14 140423 922.75 923.00 914.25 916.00 -2.25 21,039 126,453 +331
Jul14 140423 920.50 920.50 912.50 914.25 -1.50 6,793 49,471 +228
Aug14 140423 919.00 919.00 912.25 912.75 -1.50 3,073 32,589 +834
Sep14 140423 918.00 918.00 910.75 912.00 -1.25 3,822 36,398 -580
Oct14 140423 915.25 915.25 910.50 910.75 -1.25 1,345 25,702 -38
Nov14 140423 911.75 913.25 908.50 908.50 -1.00 885 20,660 +33
Dec14 140423 909.50 910.00 904.25 905.75 -1.00 6,431 70,545 -378
Jan15 140423 905.50 906.75 902.50 902.50 -1.00 162 13,269 +7
Total Volume and Open Interest 63,249 449,913 +18
Ethanol(CBOT)
Apr14 140403 3.000 3.000 2.700 2.700 -0.500 81 93 -43
May14 140423 2.220 2.289 2.220 2.267 +0.020 74 1,015 -46
Jun14 140423 2.125 2.192 2.125 2.173 +0.020 158 1,548 +15
Jul14 140423 2.113 2.135 2.098 2.119 +0.014 81 1,098 -8
Aug14 140423 2.065 2.065 2.063 2.065 +0.009 83 1,044 +10
Sep14 140423 2.018 2.018 2.018 2.018 +0.001 5 635 +1
Oct14 140423 1.975 1.976 1.975 1.975 -0.001 22 629 +2
Nov14 140423 1.937 1.937 1.937 1.937 -0.001 26 369 +4
Total Volume and Open Interest 555 7,419 +54
WTI Crude Oil(ICE)
Jun14 140423 101.90 102.07 101.21 101.44 -0.31 35,197 131,323 +8,423
Jul14 140423 100.91 101.43 100.67 100.85 -0.27 7,902 46,708 -674
Aug14 140423 100.07 100.61 99.99 100.09 -0.23 3,857 23,515 -409
Sep14 140423 99.18 99.70 99.08 99.26 -0.18 2,711 32,089 -7
Oct14 140423 98.24 98.62 98.24 98.41 -0.11 795 12,533 +137
Nov14 140423 97.35 97.60 97.35 97.58 -0.05 570 12,291 +33
Dec14 140423 96.68 97.05 96.50 96.82 +0.02 7,911 94,882 -1,445
Jan15 140423 95.99 96.01 95.99 96.01 +0.08 243 8,683 -56
Feb15 140423 95.19 95.19 95.19 95.19 +0.12 137 2,943 +23
Mar15 140423 94.43 94.43 94.43 94.43 +0.14 1,648 8,058 -472
Apr15 140423 93.72 93.72 93.72 93.72 +0.16 149 971 +23
May15 140423 93.11 93.11 93.11 93.11 +0.16 92 1,112 -50
Jun15 140423 92.55 92.55 92.55 92.55 +0.16 1,157 27,761 +93
Jul15 140423 91.88 91.88 91.88 91.88 +0.16 26 1,381 +18
Aug15 140423 91.27 91.27 91.27 91.27 +0.16 10 959 +2
Sep15 140423 90.76 90.76 90.76 90.76 +0.16 1,488 7,328 -1,241
Total Volume and Open Interest 67,771 530,231 -25,235
US Dollar Index(ICE)
Jun14 140423 79.980 80.005 79.770 79.935 -0.060 7,594 50,165 -343
Sep14 140423 80.125 80.125 79.945 80.067 -0.060 13 1,110 +2
Dec14 140423 80.235 80.235 80.100 80.207 -0.060 22 166 +12
Total Volume and Open Interest 7,629 51,459 -329
Australian Dollar(CME)
Jun14 140423 93.30 93.44 92.35 92.52 -0.75 26,109 103,186 +2,141
Sep14 140423 92.74 92.76 91.80 91.94 -0.74 108 453 +14
Dec14 140423 91.42 92.09 91.36 91.36 -0.73 0 11 +0
Total Volume and Open Interest 26,217 103,652 +2,155
British Pound(CME)
Jun14 140423 168.19 168.29 167.55 167.74 -0.41 19,257 231,676 +508
Sep14 140423 168.04 168.12 167.45 167.61 -0.41 17 614 -4
Dec14 140423 167.46 167.87 167.46 167.46 -0.41 0 79 +0
Total Volume and Open Interest 19,274 232,404 +504
Canadian Dollar(CME)
Jun14 140423 90.55 90.64 90.35 90.53 -0.03 17,429 110,385 -1,197
Sep14 140423 90.37 90.41 90.18 90.33 -0.03 66 4,601 +9
Dec14 140423 89.99 90.18 89.99 90.13 -0.03 16 2,170 +9
Mar15 140423 90.00 90.00 89.93 89.93 -0.04 0 433 +0
Total Volume and Open Interest 17,511 117,799 -1,179
Japanese Yen(CME)
Jun14 140423 97.49 97.90 97.40 97.67 +0.21 42,260 163,933 +1,795
Sep14 140423 97.48 97.93 97.48 97.72 +0.21 22 741 +4
Dec14 140423 97.79 97.79 97.58 97.79 +0.21 3 84 +2
Total Volume and Open Interest 42,285 164,815 +1,801
Swiss Franc(CME)
Jun14 140423 113.03 113.59 112.99 113.27 +0.24 8,433 47,103 -416
Sep14 140423 113.28 113.58 113.11 113.36 +0.24 34 315 +0
Dec14 140423 113.47 113.47 113.23 113.47 +0.24 4 142 +0
Total Volume and Open Interest 8,471 47,563 -416
EuroFX(CME)
Jun14 140423 138.03 138.54 137.97 138.14 +0.13 41,121 257,148 -746
Sep14 140423 138.02 138.51 137.96 138.12 +0.13 134 8,568 +33
Dec14 140423 138.15 138.49 137.98 138.10 +0.12 3 377 +0
Total Volume and Open Interest 41,258 266,353 -713
Mexican Peso(CME)
May14 140423 763.00 764.50 763.00 763.00 -1.50      
Jun14 140423 762.75 763.00 759.25 761.25 -1.50 9,428 127,505 +109
Total Volume and Open Interest 9,428 128,472 +109
Brazilian Real(CME)
May14 140423 444.80 449.00 443.85 448.35 +3.15 3 1,176 +0
Jun14 140423 441.15 445.10 440.25 444.65 +3.05 6 15,552 -1
Jul14 140423 441.25 441.40 437.00 441.25 +3.10 0 200 +0
Aug14 140423 437.40 437.40 434.40 437.40 +3.00      
Total Volume and Open Interest 9 23,449 -1
30-Year T-Bonds(CBOT)
Jun14 140423 134~030 134~180 133~300 134~150 +0~170 126,218 716,798 -458
Sep14 140423 133~130 133~250 133~050 133~230 +0~180 377 991 +179
Dec14 140423 133~230 133~230 133~050 133~230 +0~180      
Total Volume and Open Interest 126,595 717,789 -279
10-Year T-Notes(CBOT)
Jun14 140423 123~240 124~030 123~210 123~305 +0~105 433,570 2,486,068 +12,056
Sep14 140423 122~250 123~050 122~220 123~010 +0~110 132 3,883 +80
Dec14 140423 123~005 123~005 122~215 123~005 +0~110      
Total Volume and Open Interest 433,702 2,489,951 +12,136
5-Year T-Notes(CBOT)
Jun14 140423 119~004 119~086 119~000 119~044 +0~060 284,922 2,028,488 -37,914
Sep14 140423 118~064 118~110 118~032 118~092 +0~060 86 4,651 +74
Dec14 140423 118~092 118~092 118~032 118~092 +0~060      
Total Volume and Open Interest 285,008 2,033,139 -37,840
2 Year T-Notes(CBOT)
Jun14 140423 109~282 109~292 109~280 109~286 +0~010 69,275 1,076,632 -2,629
Sep14 140423 109~180 109~192 109~174 109~186 +0~012 46 3,400 -7
Dec14 140423 109~186 109~186 109~174 109~186 +0~012      
Total Volume and Open Interest 69,321 1,080,032 -2,636
Eurodollars(CME)
Jun14 140423 99.770 99.770 99.765 99.770 unch 37,437 757,747 -1,389
Sep14 140423 99.750 99.755 99.750 99.750 -0.005 32,569 712,069 -3,709
Dec14 140423 99.715 99.720 99.715 99.715 -0.005 55,792 865,923 +4,981
Mar15 140423 99.625 99.630 99.620 99.625 unch 60,207 1,056,394 +3,601
Jun15 140423 99.440 99.455 99.435 99.445 +0.010 94,127 993,479 +10,151
Sep15 140423 99.190 99.220 99.190 99.205 +0.025 84,600 963,769 +5,147
Dec15 140423 98.890 98.935 98.885 98.915 +0.040 107,708 1,259,576 -3,746
Mar16 140423 98.575 98.630 98.575 98.605 +0.045 67,822 873,643 +541
Jun16 140423 98.260 98.325 98.260 98.295 +0.045 87,457 770,637 +5,396
Sep16 140423 97.965 98.040 97.965 98.005 +0.050 69,359 454,236 +11,130
Dec16 140423 97.690 97.765 97.690 97.735 +0.055 83,188 607,543 +10,271
Mar17 140423 97.465 97.540 97.460 97.505 +0.060 46,783 437,936 +3,810
Jun17 140423 97.240 97.315 97.235 97.285 +0.065 28,073 248,419 -1,138
Sep17 140423 97.045 97.120 97.040 97.095 +0.070 22,470 172,226 -2,063
Dec17 140423 96.860 96.935 96.855 96.910 +0.065 18,700 215,206 +1,968
Mar18 140423 96.710 96.780 96.700 96.755 +0.065 16,858 141,540 -1,072
Jun18 140423 96.560 96.630 96.550 96.605 +0.065 13,606 128,340 +2,696
Sep18 140423 96.445 96.500 96.425 96.475 +0.060 9,045 51,846 +694
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140423 146~09 147~02 146~01 146~30 +0~26 26,412 491,458 +352
Sep14 140423 145~21 145~21 144~27 145~21 +0~26      
Dec14 140423 145~21 145~21 144~27 145~21 +0~26      
Total Volume and Open Interest 26,412 491,458 +352
30 Day Federal Funds(CBOT)
Apr14 140423 99.912 99.915 99.910 99.912 -0.003 9,588 37,542 +7,795
May14 140423 99.910 99.915 99.905 99.910 -0.005 873 21,186 +140
Jun14 140423 99.910 99.915 99.905 99.910 -0.005 441 24,572 -352
Jul14 140423 99.910 99.910 99.905 99.910 unch 763 23,986 +356
Aug14 140423 99.900 99.905 99.895 99.900 -0.005 7 17,334 +0
Sep14 140423 99.895 99.895 99.895 99.895 unch 20 17,621 +0
Total Volume and Open Interest 15,244 339,032 +8,424
3-Mth Euro-Yen(CME)
Jun14 140423 99.805 99.805 99.805 99.805 unch      
Sep14 140423 99.810 99.810 99.810 99.810 unch      
Dec14 140423 99.805 99.805 99.805 99.805 unch      
Mar15 140423 99.805 99.805 99.805 99.805 unch      
Jun15 140423 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140423 99.795 99.795 99.795 99.795 unch      
Dec15 140423 99.780 99.780 99.780 99.780 unch      
Mar16 140423 99.640 99.640 99.640 99.640 unch      
Jun16 140423 99.500 99.500 99.500 99.500 unch      
Sep16 140423 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140423 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140423 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140423 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140423 99.81 99.81 99.81 99.81 unch      
Jun15 140423 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140423 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140423 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140423 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140423 145.07 145.09 144.95 144.96 -0.10 665 18,112 +35
Sep14 140423 144.43 144.43 144.43 144.43 -0.10 0 4 +0
Dec14 140423 143.86 143.86 143.86 143.86 -0.10      
Total Volume and Open Interest 665 18,116 +35
Euro-Bund(EUREX)
Jun14 140423 143.85 144.08 143.65 144.00 +0.30 470,592 1,107,001 -7,966
Sep14 140423 142.51 142.79 142.49 142.79 +0.31 74 1,779 +31
Dec14 140423 141.00 141.00 141.00 141.00 +0.30 0 2 +0
Total Volume and Open Interest 470,666 1,108,782 -7,935
Euro-Bobl(EUREX)
Jun14 140423 125.52 125.58 125.37 125.49 +0.04 316,580 919,981 -1,841
Sep14 140423 125.89 125.89 125.89 125.89 +0.04 0 90 +0
Dec14 140423 125.89 125.89 125.89 125.89 +0.04      
Total Volume and Open Interest 316,580 920,071 -1,841
3-Mth Euribor(EUREX)
Jun14 140423 99.690 99.690 99.690 99.690 -0.010 0 1,619 +0
Sep14 140423 99.720 99.720 99.715 99.715 -0.010 5 4,400 -7
Dec14 140423 99.715 99.715 99.715 99.715 unch 1 2,531 +0
Total Volume and Open Interest 714 30,998 +221
Long Gilt(LIFFE)
Jun14 140423 109~29 110~10 109~24 110~07 +0~14 114,770 368,599 +3,898
Sep14 140423 109~12 109~12 109~12 109~12 +0~14      
Total Volume and Open Interest 114,770 368,599 +3,898
3-Mth Short Sterling(LIFFE)
Jun14 140423 99.46 99.47 99.45 99.46 0.00 43,074 402,403 +7,192
Sep14 140423 99.40 99.40 99.39 99.39 +0.00 72,241 448,752 +13,272
Dec14 140423 99.23 99.26 99.23 99.25 +0.01 110,091 386,730 +9,017
Mar15 140423 99.03 99.06 99.02 99.06 +0.03 77,327 337,967 +2,779
Jun15 140423 98.79 98.84 98.79 98.83 +0.04 100,170 325,585 -19,267
Sep15 140423 98.55 98.63 98.54 98.60 +0.05 84,751 285,218 +3,759
Total Volume and Open Interest 797,559 3,417,847 +53,254
3-Mth Euribor(LIFFE)
Jun14 140423 99.700 99.705 99.690 99.690 -0.010 30,155 531,266 +2,498
Sep14 140423 99.725 99.730 99.710 99.715 -0.010 39,754 424,180 +997
Dec14 140423 99.720 99.725 99.705 99.715 unch 35,133 380,492 -1,697
Total Volume and Open Interest 388,289 3,606,928 +20,592
3-Mth Aus T-Bills(SFE)
Jun14 140423 97.35 97.36 97.34 97.36 +0.01 5,166 158,929 +1,030
Sep14 140423 97.31 97.34 97.29 97.34 +0.02 8,807 206,676 +369
Dec14 140423 97.25 97.29 97.21 97.28 +0.03 13,348 183,861 -817
Mar15 140423 97.12 97.19 97.09 97.18 +0.05 13,790 146,667 +49
Jun15 140423 96.98 97.06 96.94 97.04 +0.05 11,684 101,386 +1,674
Sep15 140423 96.83 96.91 96.79 96.90 +0.07 5,856 70,494 -41
Dec15 140423 96.70 96.77 96.65 96.76 +0.06 5,311 41,126 +557
Mar16 140423 96.55 96.63 96.52 96.63 +0.06 3,964 23,027 +949
Jun16 140423 96.42 96.51 96.41 96.50 +0.05 570 3,729 +419
Sep16 140423 96.30 96.39 96.30 96.39 +0.05 100 1,596 -200
Total Volume and Open Interest 68,646 937,780 +3,953
10-Year Aus T-Bonds(SFE)
Jun14 140423 95.99 96.06 95.95 96.04 +0.04 61,703 594,121 -1,824
Sep14 140423 96.04 96.04 96.04 96.04 +0.04      
Total Volume and Open Interest 61,703 594,121 -1,824
3-Year Aus T-Bonds(SFE)
Jun14 140423 96.99 97.07 96.95 97.05 +0.06 119,835 599,237 -30,528
Sep14 140423 97.05 97.05 97.05 97.05 +0.06      
Total Volume and Open Interest 119,835 599,237 -30,528
Gold(CMX)
Apr14 140423 1284.3 1287.7 1282.4 1284.2 +3.6 100 749 +5
Jun14 140423 1284.0 1289.1 1280.8 1284.6 +3.5 101,889 227,024 +69
Aug14 140423 1283.5 1289.0 1281.3 1284.6 +3.5 1,344 38,514 +585
Oct14 140423 1285.4 1287.5 1282.2 1284.8 +3.4 111 9,070 +13
Dec14 140423 1284.4 1286.6 1281.7 1285.1 +3.4 902 27,297 +321
Feb15 140423 1286.4 1290.0 1282.9 1285.4 +3.3 44 4,342 +22
Apr15 140423 1287.3 1287.3 1285.7 1285.7 +3.1 5 7,695 +0
Jun15 140423 1286.1 1286.1 1286.1 1286.1 +3.0 2 10,437 +1
Aug15 140423 1286.7 1286.7 1286.7 1286.7 +2.8 0 6,594 +0
Oct15 140423 1287.7 1287.7 1287.7 1287.7 +2.8 0 457 +0
Dec15 140423 1289.1 1289.1 1289.1 1289.1 +2.6 21 10,518 +1
Feb16 140423 1290.8 1290.8 1290.8 1290.8 +2.5 0 500 +0
Total Volume and Open Interest 105,062 370,187 +1,010
Silver(CMX)
May14 140423 1940.5 1954.5 1938.0 1943.8 +7.7 32,088 56,771 -1,758
Jul14 140423 1943.0 1956.5 1942.0 1946.7 +7.9 8,288 58,690 +1,194
Sep14 140423 1959.0 1959.0 1946.5 1949.7 +7.9 418 8,373 -53
Dec14 140423 1951.5 1962.5 1950.0 1953.7 +7.9 1,005 16,678 +34
Mar15 140423 1956.9 1956.9 1956.9 1956.9 +7.9 0 2,716 +0
May15 140423 1959.1 1959.1 1959.1 1959.1 +7.9 8 1,369 -1
Jul15 140423 1961.6 1961.6 1961.6 1961.6 +7.9 5 2,956 -4
Total Volume and Open Interest 42,211 160,315 -618
Platinum(NYMEX)
Apr14 140423 1401.0 1403.2 1400.3 1403.2 +3.6 2 15 -11
Jul14 140423 1400.3 1407.6 1398.0 1403.9 +3.6 10,383 61,798 -862
Oct14 140423 1407.4 1407.9 1399.8 1405.4 +3.5 84 2,129 +30
Jan15 140423 1402.3 1407.1 1402.3 1407.1 +3.5 1 60 +1
Total Volume and Open Interest 10,470 64,034 -842
Palladium(NYMEX)
Jun14 140423 785.70 787.55 783.00 786.00 +2.35 5,682 39,432 -305
Sep14 140423 785.60 786.60 784.55 786.60 +2.35 75 3,706 +34
Dec14 140423 787.30 787.30 785.25 787.00 +2.35 14 219 -6
Total Volume and Open Interest 5,771 43,359 -277
Copper(CMX)
May14 140423 305.45 306.50 303.20 305.90 +0.55 17,189 44,895 -3,242
Jul14 140423 303.30 304.45 301.80 303.95 +0.55 8,014 75,657 +1,281
Sep14 140423 302.80 304.00 301.75 303.65 +0.60 978 21,504 +194
Dec14 140423 302.50 303.50 301.35 303.35 +0.60 222 5,929 +48
Mar15 140423 303.35 303.35 303.35 303.35 +0.45 10 1,004 +0
Total Volume and Open Interest 26,888 154,893 -1,788
DJIA Index(CBOT)
Jun14 140423 16460 16504 16435 16460 +2 35 5,434 +2
Sep14 140423 16386 16386 16384 16386 +2 0 1 +0
Dec14 140423 16311 16311 16309 16311 +2      
Mar15 140423 16232 16232 16230 16232 +2      
Total Volume and Open Interest 35 5,435 +2
E-mini DJIA Index(CBOT)
Jun14 140423 16455 16505 16411 16460 +2 49,857 113,473 +710
Sep14 140423 16375 16386 16346 16386 +2 6 111 +6
Dec14 140423 16280 16311 16280 16311 +2 0 10 +0
Mar15 140423 16232 16232 16232 16232 +2      
Total Volume and Open Interest 49,863 113,594 +716
S & P 500(CME)
Jun14 140423 1872.60 1880.00 1867.50 1872.90 -1.00 2,102 125,130 +834
Sep14 140423 1864.70 1865.50 1860.40 1865.50 -0.90 0 1,823 -1
Dec14 140423 1858.00 1858.00 1853.00 1858.00 -1.00 1 574 +0
Mar15 140423 1850.80 1850.80 1845.80 1850.80 -1.00 0 393 +0
Total Volume and Open Interest 2,103 127,920 +833
S & P 500 E-Mini(Globex)
Jun14 140423 1873.00 1880.75 1867.50 1873.00 -1.00 533,891 2,766,346 -309
Sep14 140423 1865.75 1872.75 1860.25 1865.50 -1.00 1,583 11,934 -516
Total Volume and Open Interest 535,487 2,780,627 -814
NASDAQ 100(CME)
Jun14 140423 3584.80 3599.00 3545.00 3554.50 -30.50 349 15,624 -219
Sep14 140423 3547.30 3577.80 3547.30 3547.30 -30.50      
Dec14 140423 3541.00 3571.50 3541.00 3541.00 -30.50      
Total Volume and Open Interest 349 15,624 -219
NASDAQ 100 E-Mini(Globex)
Jun14 140423 3584.50 3599.50 3546.00 3554.50 -30.50 152,229 331,995 -4,201
Sep14 140423 3576.80 3578.80 3541.50 3547.30 -30.50 4 159 +3
Total Volume and Open Interest 152,234 332,191 -4,197
S & P Midcap 400(CME)
Jun14 140423 1362.10 1362.70 1362.10 1362.10 -0.60 0 1,117 +0
Sep14 140423 1360.10 1360.70 1360.10 1360.10 -0.60      
Dec14 140423 1357.00 1357.60 1357.00 1357.00 -0.60      
Total Volume and Open Interest 0 1,117 +0
Volatility Index(CBOE)
Apr14 140415 16.20 17.27 15.60 15.65 -0.55 121,190 83,291 -11,814
May14 140423 15.22 15.45 15.20 15.40 +0.15 49,839 156,531 -2,005
Jun14 140423 15.80 16.04 15.75 15.80 -0.05 29,414 67,633 +246
Jul14 140423 16.50 16.68 16.40 16.45 -0.05 11,173 42,540 -1,217
Total Volume and Open Interest 105,657 345,865 -3,740
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140423 14510 14590 14460 14525 +10 6,666 61,128 +172
Sep14 140423 14600 14600 14600 14600 +10 0 59 +0
Total Volume and Open Interest 6,666 61,187 +172
Nikkei 225(SGX)
Jun14 140423 14380 14565 14365 14555 +190 43,470 251,593 +243
Sep14 140423 14550 14550 14550 14550 +190 1 8,641 +0
Dec14 140423 14470 14470 14470 14470 +190 0 27,626 +0
Total Volume and Open Interest 43,547 300,619 +253
CAC 40(EURONEXT)
May14 140423 4421.5 4423.0 4388.0 4392.5 -29.0 105,319 266,388 +20,538
Jun14 140423 4384.5 4386.0 4353.0 4358.0 -28.5 779 27,786 -1,007
Jul14 140423 4352.0 4352.0 4352.0 4352.0 -29.5      
Total Volume and Open Interest 127,184 413,224  
Hang Seng Index(HKFE)
Apr14 140423 22739 22822 22460 22468 -269 36,576 93,005 -1,094
May14 140423 22514 22592 22230 22239 -271 2,019 8,450 +944
Jun14 140423 22332 22402 22058 22058 -273 159 9,160 +29
Total Volume and Open Interest 38,836 113,476 -166
DAX(EUREX)
Jun14 140423 9626.0 9633.0 9555.5 9567.0 -51.0 94,342 126,228 +365
Sep14 140423 9638.0 9638.0 9567.0 9575.5 -50.5 226 1,616 -51
Dec14 140423 9634.5 9634.5 9579.5 9585.0 -51.0 134 234 +78
Total Volume and Open Interest 94,702 128,078 +392
FT-SE 100(EURONEXT)
Jun14 140423 6636.00 6653.00 6617.50 6633.00 -2.00 91,383 539,592 -3,075
Sep14 140423 6583.50 6583.50 6583.50 6583.50 -3.00 24 445 +50
Dec14 140423 6557.00 6557.00 6557.00 6557.00 -3.00 0 145 +10
Total Volume and Open Interest 91,407 540,182 -3,015
SPI 200(SFE)
Jun14 140423 5471.0 5513.0 5471.0 5509.0 +37.0 28,146 221,975 +1,506
Sep14 140423 5449.0 5467.0 5449.0 5466.0 +35.0 74 2,595 +30
Dec14 140423 5466.0 5466.0 5466.0 5466.0 +35.0 15 2,201 +14
Total Volume and Open Interest 29,440 232,910 +2,490
FTSE MIB(ISE)
Jun14 140423 21635.00 21680.00 21370.00 21405.00 -243.00 24,566 60,125 -1,097
Sep14 140423 21550.00 21600.00 21315.00 21340.00 -243.00 23 435 -2
Dec14 140423 21220.00 21220.00 21220.00 21220.00 -248.00      
Total Volume and Open Interest 24,589 60,560 -1,100
KOSPI 200(KFE)
Jun14 140423 262.50 263.50 261.55 261.70 -0.60 74,136 112,076 -921
Sep14 140423 264.00 264.90 263.10 263.35 -0.20 7 2,523 +1
Dec14 140423 265.05 265.05 265.05 265.05 -0.60 2 515 +2
Total Volume and Open Interest 74,145 115,503 -918
GSCI(CME)
May14 140423 658.80 658.80 657.50 657.95 -0.05 22 9,296 -7
Jun14 140423 656.00 656.00 654.75 655.45 +0.25 0 55 +0
Jul14 140423 648.95 649.00 648.00 648.95 +0.55      
Total Volume and Open Interest 22 9,351 -7
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!!!