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 Thu January 02, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 140102 1312.50 1312.50 1280.25 1287.00 -25.50 45,721 20,751 -16,203
Mar14 140102 1292.00 1292.75 1262.50 1270.00 -22.50 82,926 281,868 +3,193
May14 140102 1277.25 1277.50 1250.00 1257.25 -19.75 16,440 109,825 +1,188
Jul14 140102 1265.00 1265.00 1238.25 1246.25 -18.25 9,149 66,919 -248
Aug14 140102 1230.00 1234.50 1215.25 1221.25 -13.25 291 2,953 +45
Sep14 140102 1173.50 1175.25 1160.75 1166.50 -8.75 292 1,944 +11
Nov14 140102 1134.50 1135.00 1125.00 1129.00 -6.00 7,327 82,624 +447
Jan15 140102 1133.00 1140.50 1132.00 1134.50 -6.00 235 3,679 +89
Mar15 140102 1140.25 1144.50 1137.00 1138.50 -6.00 70 1,629 +48
May15 140102 1140.00 1147.50 1138.00 1141.75 -5.75 3 848 +2
Jul15 140102 1147.75 1153.25 1147.75 1147.75 -5.50 13 1,559 +5
Aug15 140102 1138.75 1143.25 1138.75 1138.75 -4.50 0 3 +0
Sep15 140102 1125.50 1130.25 1125.50 1125.50 -4.75 0 5 +0
Nov15 140102 1125.75 1125.75 1117.25 1122.00 -4.75 20 2,980 +2
Total Volume and Open Interest 162,488 577,637 -11,420
Soybean Meal(CBOT)
Jan14 140102 437.00 437.00 420.70 423.80 -13.90 17,798 9,075 -6,122
Mar14 140102 416.30 416.60 403.40 406.30 -10.70 32,152 150,498 -515
May14 140102 407.30 407.30 396.30 399.30 -8.30 7,156 49,439 +218
Jul14 140102 400.50 400.50 390.70 393.80 -7.10 2,724 21,146 +294
Aug14 140102 387.30 389.50 381.80 384.50 -5.00 270 5,146 -3
Sep14 140102 374.00 374.00 368.80 370.90 -2.70 205 3,715 +5
Oct14 140102 350.80 352.00 348.60 350.80 -1.00 208 4,736 +59
Dec14 140102 348.80 349.80 345.50 348.30 -1.50 1,305 17,732 +28
Jan15 140102 347.40 350.50 347.10 349.00 -1.50 74 820 +34
Mar15 140102 350.00 351.60 348.20 350.40 -1.20 45 559 +37
Total Volume and Open Interest 61,939 263,318 -5,965
Soybean Oil(CBOT)
Jan14 140102 38.67 38.87 38.30 38.51 -0.31 15,683 5,763 -5,733
Mar14 140102 39.18 39.19 38.57 38.80 -0.33 36,412 193,503 +4,023
May14 140102 39.52 39.53 38.94 39.15 -0.34 8,405 61,932 +1,907
Jul14 140102 39.89 39.89 39.30 39.52 -0.34 5,405 38,774 +96
Aug14 140102 39.94 39.95 39.41 39.60 -0.35 377 4,549 +125
Sep14 140102 39.92 40.00 39.50 39.67 -0.31 446 6,477 +152
Oct14 140102 39.93 39.96 39.49 39.65 -0.28 404 4,836 +160
Dec14 140102 40.05 40.12 39.62 39.80 -0.27 1,388 17,581 +14
Jan15 140102 40.07 40.29 40.02 40.02 -0.27 21 987 -8
Mar15 140102 40.35 40.59 40.15 40.31 -0.24 7 1,343 +7
Total Volume and Open Interest 68,552 337,508 +739
Canola(WCE)
Jan14 140102 433.0 434.0 432.1 432.1 -7.8 4,257 1,696 -2,114
Mar14 140102 451.0 451.0 440.3 441.4 -8.5 12,480 125,109 +4,743
May14 140102 458.7 458.7 449.8 450.2 -8.7 1,818 36,343 +392
Jul14 140102 467.1 467.1 458.0 458.5 -9.1 2,102 27,866 +1,209
Nov14 140102 476.3 477.8 471.1 471.6 -9.2 2,860 31,966 -1,536
Total Volume and Open Interest 23,558 227,308 +2,734
Corn(CBOT)
Mar14 140102 422.00 427.25 418.50 420.50 -1.50 60,441 643,265 -2,387
May14 140102 429.75 435.25 426.75 429.00 -1.25 8,335 175,416 +2,210
Jul14 140102 436.50 442.00 433.50 435.75 -1.25 8,325 125,345 +563
Sep14 140102 442.75 448.00 439.50 442.00 -1.50 2,942 45,109 +517
Dec14 140102 449.00 454.50 446.00 448.25 -2.00 9,235 176,811 +2,199
Mar15 140102 461.25 465.00 456.50 459.00 -2.00 523 8,676 +210
May15 140102 467.00 470.00 463.00 465.25 -2.00 86 1,228 +30
Jul15 140102 470.00 472.75 467.25 468.75 -2.00 133 2,234 +40
Sep15 140102 460.00 463.00 460.00 460.00 -3.00 17 742 +10
Dec15 140102 464.00 467.25 459.50 461.50 -3.75 326 15,429 +76
Total Volume and Open Interest 90,417 1,195,670 +3,485
Wheat(CBOT)
Mar14 140102 605.00 605.25 595.00 597.00 -8.25 20,582 260,759 +867
May14 140102 611.50 612.00 602.25 603.75 -8.25 4,089 56,041 +529
Jul14 140102 616.25 616.25 606.25 608.25 -8.50 3,441 60,837 -285
Sep14 140102 624.75 626.50 616.50 618.25 -8.25 480 9,549 +71
Dec14 140102 640.25 640.50 630.50 632.25 -8.25 1,138 16,177 +242
Mar15 140102 647.25 648.75 639.00 640.75 -8.00 41 2,431 +1
Total Volume and Open Interest 29,775 407,127 +1,425
Wheat(KCBT)
Mar14 140102 638.50 639.75 630.25 631.25 -9.25 7,828 89,109 +605
May14 140102 642.75 643.00 632.75 634.00 -9.00 1,817 21,514 +85
Jul14 140102 642.25 643.50 633.75 634.75 -8.75 1,700 31,561 +503
Sep14 140102 652.00 656.00 647.00 647.75 -8.25 338 5,135 +126
Dec14 140102 666.25 669.25 661.00 661.75 -7.50 410 4,803 +271
Mar15 140102 674.25 675.75 668.00 669.00 -6.75 4 270 -2
Total Volume and Open Interest 12,111 152,696 +1,601
Wheat(MGE)
Mar14 140102 633.00 633.00 624.50 625.25 -10.00 1,919 36,519 -290
May14 140102 642.25 643.25 635.00 635.25 -9.75 571 9,955 +175
Jul14 140102 654.00 654.50 645.75 646.25 -10.00 380 5,905 +80
Sep14 140102 663.00 663.00 655.75 655.75 -10.25 227 5,197 +42
Dec14 140102 676.75 676.75 670.00 670.25 -8.00 260 3,417 +94
Total Volume and Open Interest 3,410 61,300 +110
Oats(CBOT)
Mar14 140102 357.00 357.00 350.00 351.00 -3.25 178 7,356 +5
May14 140102 325.00 328.25 325.00 326.00 +0.75 15 1,428 +1
Jul14 140102 320.00 321.00 320.00 320.25 +0.25 17 432 +17
Sep14 140102 312.75 312.75 312.25 312.75 +0.50 0 1 +0
Total Volume and Open Interest 215 9,312 +28
Rough Rice(CBOT)
Jan14 140102 15.52 15.83 15.51 15.77 +0.26 318 228 -261
Mar14 140102 15.27 15.54 15.27 15.51 +0.24 466 6,574 +196
May14 140102 15.38 15.52 15.38 15.51 +0.16 9 107 +4
Jul14 140102 15.31 15.36 15.28 15.34 +0.05 4 19 +4
Total Volume and Open Interest 803 6,968 -52
Live Cattle(CME)
Feb14 140102 134.935 135.800 134.850 135.630 +1.000 18,243 138,785 -613
Apr14 140102 135.400 136.185 135.380 135.800 +0.500 10,143 94,931 +3,180
Jun14 140102 129.600 130.075 129.535 129.685 +0.250 4,851 63,535 +947
Aug14 140102 127.930 128.285 127.750 128.035 +0.105 2,345 17,388 +751
Oct14 140102 131.075 131.400 130.900 131.185 +0.085 906 5,503 +371
Dec14 140102 131.500 132.000 131.500 131.550 -0.275 359 2,810 +201
Total Volume and Open Interest 38,427 324,362 +3,739
Feeder Cattle(CME)
Jan14 140102 166.880 167.550 166.735 167.000 +0.300 1,559 7,974 -616
Mar14 140102 167.500 168.250 167.000 167.000 -0.400 2,027 18,015 +263
Apr14 140102 168.330 169.000 168.130 168.235 +0.135 333 4,889 -17
May14 140102 168.935 169.650 168.935 168.950 +0.265 356 8,816 +62
Aug14 140102 170.000 170.800 169.950 170.580 +0.280 246 5,836 +49
Sep14 140102 169.600 169.935 169.500 169.700 +0.320 37 466 +20
Oct14 140102 169.250 169.600 169.250 169.500 +0.170 25 155 +7
Total Volume and Open Interest 4,586 46,220 -230
Lean Hogs(CME)
Feb14 140102 86.135 87.400 86.000 87.080 +1.650 14,308 92,116 -1,325
Apr14 140102 91.000 92.285 90.950 91.800 +1.120 7,854 67,907 +839
May14 140102 98.535 99.080 98.535 99.000 +0.800 107 2,675 +4
Jun14 140102 100.500 101.100 100.385 101.080 +0.930 4,747 40,937 +936
Jul14 140102 99.250 99.800 99.250 99.650 +0.800 937 14,011 +210
Aug14 140102 97.285 97.930 97.285 97.900 +0.820 1,606 17,956 +427
Oct14 140102 83.800 84.300 83.800 84.080 +0.330 1,476 16,265 +829
Dec14 140102 79.800 80.000 79.475 79.750 +0.250 1,561 7,965 +934
Total Volume and Open Interest 32,948 261,712 +3,089
Class III Milk(CME)
Dec13 140102 18.95 18.95 18.95 18.95 -0.04 153 4,486 -3
Jan14 140102 19.32 19.75 19.24 19.66 +0.32 311 4,130 +45
Feb14 140102 18.60 19.24 18.58 19.12 +0.45 267 3,711 +67
Mar14 140102 18.33 18.67 18.33 18.54 +0.19 163 2,860 +14
Apr14 140102 18.04 18.27 18.03 18.17 +0.14 87 2,262 +21
Total Volume and Open Interest 1,128 27,189 +175
Cocoa(ICE)
Mar14 140102 2702 2704 2629 2636 -73 18,351 107,720 -3,002
May14 140102 2708 2711 2636 2642 -74 5,165 49,451 +105
Jul14 140102 2711 2711 2643 2650 -74 1,785 14,755 +435
Sep14 140102 2715 2715 2650 2656 -73 724 12,920 -286
Dec14 140102 2688 2689 2639 2643 -69 660 14,230 -223
Mar15 140102 2665 2665 2610 2617 -66 253 8,151 +88
May15 140102 2619 2619 2619 2619 -66 0 1,204 +0
Total Volume and Open Interest 26,938 208,643 -2,883
Coffee "C"(ICE)
Mar14 140102 111.05 112.30 110.20 111.40 +0.70 6,561 89,468 -885
May14 140102 113.95 114.50 112.50 113.70 +0.75 1,175 26,573 +182
Jul14 140102 115.60 116.55 114.65 115.90 +0.80 341 9,506 +31
Sep14 140102 117.50 118.00 116.70 117.90 +0.75 177 6,383 +33
Dec14 140102 120.00 121.00 119.90 120.80 +0.70 130 5,646 -47
Mar15 140102 123.45 123.70 123.45 123.70 +0.65 48 1,887 +2
Total Volume and Open Interest 8,572 142,295 -642
Orange Juice(ICE)
Jan14 140102 136.95 136.95 135.80 136.60 +0.15 114 464 -191
Mar14 140102 138.90 139.20 136.80 137.95 -1.25 602 10,787 +131
May14 140102 140.20 140.25 137.85 138.70 -1.75 21 2,088 -1
Jul14 140102 140.35 140.95 140.20 140.75 -1.40 3 544 +0
Sep14 140102 141.95 142.60 141.95 142.60 -1.60 1 298 +0
Nov14 140102 143.85 143.85 143.85 143.85 -1.60 0 31 +0
Total Volume and Open Interest 741 14,217 -61
Sugar #11(ICE)
Mar14 140102 16.38 16.42 16.25 16.29 -0.12 23,671 416,454 +534
May14 140102 16.50 16.56 16.40 16.44 -0.12 4,218 149,490 +1,340
Jul14 140102 16.65 16.73 16.59 16.64 -0.09 2,248 138,178 +790
Oct14 140102 17.00 17.04 16.91 16.96 -0.09 815 60,822 +120
Mar15 140102 17.67 17.73 17.61 17.66 -0.09 155 28,700 -19
May15 140102 17.74 17.74 17.69 17.73 -0.07 6 8,706 +5
Jul15 140102 17.84 17.84 17.79 17.81 -0.07 4 8,525 +4
Oct15 140102 18.13 18.13 18.12 18.12 -0.07 1 10,876 +0
Total Volume and Open Interest 31,119 832,027 +2,775
London Cocoa(LCE)
Mar14 140102 1720 1730 1679 1680 -50 4,499 98,908 -4,116
May14 140102 1722 1725 1676 1678 -49 2,708 48,338 -494
Jul14 140102 1711 1711 1673 1674 -47 242 19,783 +153
Sep14 140102 1708 1708 1670 1671 -46 326 27,976 +187
Dec14 140102 1678 1678 1653 1655 -36 484 20,441 +478
Mar15 140102 1660 1660 1638 1638 -32 22 16,064 +474
May15 140102 1663 1663 1640 1640 -32 0 336 +6
Total Volume and Open Interest 8,281 231,848 -3,312
London Sugar(LCE)
Mar14 140102 448.70 449.00 444.40 445.40 -3.60 1,458 39,340 -182
May14 140102 455.50 455.80 451.10 452.10 -4.40 376 14,988 +415
Aug14 140102 460.00 461.00 457.10 458.10 -4.30 91 11,176 +126
Oct14 140102 465.50 466.00 464.00 464.30 -3.60 10 5,395 +0
Dec14 140102 470.90 472.50 469.90 469.90 -3.00 0 1,930 +1
Total Volume and Open Interest 1,939 75,235 +360
Cotton(ICE)
Mar14 140102 84.60 85.07 83.50 84.04 -0.60 7,482 111,351 -146
May14 140102 84.40 84.89 83.53 84.02 -0.38 1,289 33,091 -10
Jul14 140102 83.78 84.58 83.48 83.98 unch 437 17,760 +54
Oct14 140102 80.00 80.00 80.00 80.00 +0.25 0 9 +0
Dec14 140102 78.45 78.95 78.35 78.94 +0.51 438 8,682 +156
Mar15 140102 79.34 79.69 79.34 79.69 +0.73 5 25 +0
Total Volume and Open Interest 9,651 170,937 +54
Lumber(CME)
Jan14 140102 359.9 362.0 353.0 353.3 -6.8 259 896 -164
Mar14 140102 370.0 370.5 359.4 361.3 -7.7 437 3,057 +100
May14 140102 371.2 373.5 363.0 363.5 -9.5 25 466 +1
Jul14 140102 362.1 368.0 358.0 362.8 -4.2 5 132 +0
Total Volume and Open Interest 726 4,565 -63
Crude Oil(NYM)
Feb14 140102 98.50 98.97 95.34 95.44 -2.98 118,356 267,603 -9,925
Mar14 140102 98.55 99.08 95.53 95.62 -2.93 48,079 164,452 +673
Apr14 140102 98.44 98.92 95.46 95.55 -2.89 27,284 79,094 +3,344
May14 140102 98.09 98.42 95.14 95.20 -2.79 15,835 59,684 +1,411
Jun14 140102 97.42 97.74 94.54 94.63 -2.65 24,885 146,092 +3,230
Jul14 140102 96.75 96.75 93.93 93.95 -2.50 6,132 56,001 +280
Aug14 140102 95.46 95.46 93.23 93.23 -2.37 3,445 49,108 +235
Sep14 140102 94.90 95.18 92.49 92.51 -2.25 5,771 52,457 -687
Oct14 140102 94.33 94.38 91.86 91.86 -2.14 1,954 42,573 +89
Nov14 140102 93.40 93.76 91.29 91.29 -2.05 1,348 33,997 +180
Dec14 140102 92.77 93.18 90.66 90.75 -1.97 15,030 219,796 +1,703
Jan15 140102 90.03 90.04 90.03 90.04 -1.90 853 35,673 +294
Feb15 140102 89.36 89.36 89.36 89.36 -1.84 585 18,460 +49
Mar15 140102 88.76 88.76 88.76 88.76 -1.78 522 27,020 +116
Apr15 140102 90.28 90.28 88.21 88.21 -1.72 63 11,119 +26
May15 140102 87.70 87.70 87.70 87.70 -1.67 40 12,572 +2
Total Volume and Open Interest 279,621 1,616,378 +1,294
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140102 98.625 98.975 95.350 95.450 -2.975 3,423 2,327 -128
Mar14 140102 98.800 98.950 95.600 95.625 -2.925 135 440 +18
Apr14 140102 98.675 98.675 95.550 95.550 -2.900 54 520 +39
May14 140102 96.250 96.250 95.200 95.200 -2.800 1 10 +1
Jun14 140102 96.425 96.425 94.625 94.625 -2.650 2 73 -2
Jul14 140102 93.950 93.950 93.950 93.950 -2.500 0 4 +0
Aug14 140102 94.100 94.100 93.225 93.225 -2.375 0 177 +0
Sep14 140102 93.375 93.375 92.500 92.500 -2.250 0 8 +0
Oct14 140102 91.850 91.850 91.850 91.850 -2.150      
Total Volume and Open Interest 3,624 3,745 -74
Heating Oil(NYM)
Feb14 140102 307.00 307.14 298.40 298.67 -7.85 56,514 93,137 +1,333
Mar14 140102 305.73 305.98 297.07 297.33 -8.05 19,473 44,480 -639
Apr14 140102 304.68 305.00 296.00 296.22 -8.13 13,431 29,905 -356
May14 140102 303.82 304.04 295.16 295.33 -8.06 9,437 18,583 +85
Jun14 140102 303.03 303.25 294.23 294.47 -7.99 7,852 25,340 -1,163
Jul14 140102 299.32 299.32 293.92 293.92 -7.90 886 8,255 +101
Aug14 140102 297.19 297.87 293.37 293.37 -7.78 631 5,140 +103
Sep14 140102 297.32 297.60 292.60 292.87 -7.68 201 6,730 -36
Oct14 140102 296.40 296.42 292.36 292.39 -7.60 179 3,460 -19
Nov14 140102 295.85 295.85 291.67 291.79 -7.52 212 3,169 +5
Dec14 140102 298.84 298.84 290.99 291.14 -7.45 1,060 22,563 -40
Jan15 140102 292.33 292.33 290.44 290.44 -7.36 281 2,161 +40
Feb15 140102 292.92 292.92 289.14 289.14 -7.20 222 958 -19
Mar15 140102 287.24 287.24 287.24 287.24 -7.05 301 1,195 +58
Total Volume and Open Interest 133,080 278,829 -8,495
Gasoline(NYMEX)
Feb14 140102 278.80 279.75 269.23 269.50 -9.09 42,331 89,716 +1,577
Mar14 140102 279.49 280.43 270.61 270.87 -8.32 14,208 47,175 -1,114
Apr14 140102 296.60 297.28 288.38 288.60 -7.50 9,010 27,860 +631
May14 140102 295.88 296.09 287.96 288.18 -7.17 5,471 22,079 -117
Jun14 140102 293.12 293.43 285.52 285.63 -6.91 4,663 14,744 -57
Jul14 140102 286.84 286.84 282.42 282.44 -6.77 1,246 8,234 +206
Aug14 140102 282.52 282.54 278.84 278.84 -6.58 751 4,431 +38
Sep14 140102 278.16 278.16 274.61 274.61 -6.41 746 4,372 -97
Oct14 140102 263.25 263.25 259.10 259.10 -6.44 514 2,366 -68
Nov14 140102 255.75 255.75 255.36 255.36 -6.46 282 2,086 -121
Total Volume and Open Interest 106,342 240,307 -6,493
e-miNY RBOB Gasoline(NYM)
Feb14 140102 269.50 269.50 269.50 269.50 -9.10      
Mar14 140102 270.90 270.90 270.87 270.90 -8.30      
Apr14 140102 288.60 288.60 288.60 288.60 -7.50      
May14 140102 288.20 288.20 288.18 288.20 -7.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb14 140102 4.232 4.331 4.213 4.321 +0.091 81,547 168,127 +3,058
Mar14 140102 4.193 4.299 4.180 4.296 +0.103 38,561 250,784 -375
Apr14 140102 4.118 4.184 4.109 4.183 +0.078 26,846 208,647 +3,313
May14 140102 4.106 4.172 4.100 4.171 +0.076 9,890 98,348 +1,141
Jun14 140102 4.130 4.189 4.125 4.189 +0.075 4,638 34,086 +430
Jul14 140102 4.165 4.219 4.160 4.219 +0.074 2,966 37,672 -158
Aug14 140102 4.211 4.232 4.201 4.232 +0.075 1,269 26,087 +203
Sep14 140102 4.193 4.219 4.188 4.219 +0.074 1,134 39,273 -105
Oct14 140102 4.177 4.236 4.177 4.236 +0.074 9,990 118,658 -653
Nov14 140102 4.243 4.279 4.243 4.279 +0.075 1,625 33,226 -80
Dec14 140102 4.350 4.384 4.343 4.384 +0.072 4,432 63,878 +609
Jan15 140102 4.398 4.468 4.390 4.468 +0.070 4,787 62,896 -418
Feb15 140102 4.415 4.436 4.415 4.436 +0.070 644 11,991 +426
Mar15 140102 4.355 4.375 4.350 4.375 +0.069 1,026 21,686 +76
Apr15 140102 4.031 4.090 4.031 4.085 +0.054 905 32,988 +41
May15 140102 4.038 4.062 4.038 4.062 +0.049 481 10,353 +125
Total Volume and Open Interest 191,421 1,292,702 +7,993
Brent Crude Oil(ICE)
Feb14 140102 111.00 111.35 107.65 107.78 -3.02 111,066 264,488 -14,456
Mar14 140102 110.74 111.07 107.49 107.60 -2.93 57,671 228,196 +1,209
Apr14 140102 110.46 110.79 107.30 107.40 -2.87 26,231 95,091 +4,604
May14 140102 110.11 110.42 107.03 107.13 -2.79 14,761 63,103 +1,449
Jun14 140102 109.70 109.96 106.71 106.82 -2.68 21,394 120,482 -541
Jul14 140102 109.22 109.45 106.34 106.44 -2.58 5,745 34,646 +210
Aug14 140102 108.85 108.91 105.89 105.99 -2.48 3,944 40,196 -253
Sep14 140102 108.26 108.30 105.38 105.48 -2.39 4,732 53,015 -962
Oct14 140102 107.72 107.77 104.95 105.01 -2.31 2,886 34,469 +6
Nov14 140102 104.57 104.57 104.57 104.57 -2.24 1,972 25,110 -393
Dec14 140102 106.55 106.83 104.05 104.15 -2.18 19,028 150,033 +108
Jan15 140102 103.77 103.77 103.77 103.77 -2.12 1,501 27,316 -361
Feb15 140102 103.35 103.35 103.35 103.35 -2.05 504 16,851 +132
Mar15 140102 102.87 102.87 102.87 102.87 -1.96 345 21,713 -17
Total Volume and Open Interest 286,520 1,438,524 -9,931
Gas Oil(ICE)
Jan14 140102 944.75 946.00 917.75 923.50 -20.75 29,943 72,827 -379
Feb14 140102 945.00 945.50 917.00 923.00 -20.50 41,221 108,618 +765
Mar14 140102 942.50 943.75 915.75 922.00 -19.75 12,214 51,876 +856
Apr14 140102 939.75 940.50 913.50 919.75 -19.00 3,918 32,320 +94
May14 140102 936.00 936.75 910.75 916.50 -18.50 2,389 26,338 +251
Jun14 140102 932.00 934.00 907.25 913.25 -18.00 7,918 55,861 +1,423
Jul14 140102 930.75 932.00 906.00 911.50 -17.50 1,263 18,605 -64
Aug14 140102 929.25 930.00 905.00 910.50 -17.00 711 15,054 -91
Sep14 140102 927.75 928.75 903.75 909.25 -17.00 637 19,921 +52
Oct14 140102 924.75 925.75 901.50 907.00 -16.50 243 11,743 -4
Total Volume and Open Interest 102,942 475,799 +2,891
Ethanol(CBOT)
Jan14 140102 1.945 1.980 1.945 1.950 +0.039 62 245 -42
Feb14 140102 1.785 1.835 1.785 1.819 +0.025 134 1,416 +16
Mar14 140102 1.740 1.764 1.740 1.764 +0.023 14 717 +6
Apr14 140102 1.733 1.752 1.733 1.752 +0.017 2 426 +2
May14 140102 1.732 1.743 1.732 1.743 +0.010 7 173 -4
Jun14 140102 1.721 1.730 1.721 1.730 +0.005 7 101 +2
Jul14 140102 1.710 1.710 1.710 1.710 -0.001 5 59 +1
Aug14 140102 1.690 1.690 1.690 1.690 -0.004      
Total Volume and Open Interest 231 3,141 -19
WTI Crude Oil(ICE)
Feb14 140102 98.70 98.96 95.35 95.44 -2.98 28,326 69,804 -6,519
Mar14 140102 98.80 99.06 95.54 95.62 -2.93 11,750 51,379 +2,887
Apr14 140102 98.89 98.89 95.55 95.55 -2.89 4,698 22,428 -112
May14 140102 98.42 98.42 95.20 95.20 -2.79 2,109 13,656 +230
Jun14 140102 97.68 97.71 94.58 94.63 -2.65 3,702 68,085 +467
Jul14 140102 95.19 95.19 93.95 93.95 -2.50 828 7,644 +54
Aug14 140102 94.00 94.00 93.23 93.23 -2.37 310 6,293 +55
Sep14 140102 93.88 93.88 92.51 92.51 -2.25 315 26,663 -29
Oct14 140102 92.54 92.54 91.86 91.86 -2.14 237 7,366 -2
Nov14 140102 91.29 91.29 91.29 91.29 -2.05 149 11,305 -23
Dec14 140102 93.17 93.17 90.75 90.75 -1.97 2,293 94,759 +131
Jan15 140102 90.04 90.04 90.04 90.04 -1.90 13 8,172 +7
Feb15 140102 89.36 89.36 89.36 89.36 -1.84 33 2,307 -5
Mar15 140102 88.76 88.76 88.76 88.76 -1.78 29 10,199 +0
Apr15 140102 88.21 88.21 88.21 88.21 -1.72 8 552 +8
May15 140102 87.70 87.70 87.70 87.70 -1.67 0 626 +0
Total Volume and Open Interest 55,605 522,838 -3,056
US Dollar Index(ICE)
Mar14 140102 80.430 80.865 80.430 80.787 +0.597 14,137 43,858 +627
Jun14 140102 80.760 80.980 80.750 80.965 +0.610 20 538 +10
Sep14 140102 81.130 81.130 81.130 81.130 +0.610 0 2 +0
Total Volume and Open Interest 14,157 44,399 +637
Australian Dollar(CME)
Mar14 140102 88.27 89.02 88.01 88.64 -0.18 44,836 118,334 -54
Jun14 140102 87.79 88.36 87.60 88.11 -0.18 194 311 +46
Sep14 140102 87.58 87.77 87.58 87.58 -0.19 1 5 +1
Total Volume and Open Interest 45,031 118,659 -7
British Pound(CME)
Mar14 140102 165.50 165.51 164.02 164.14 -1.44 45,497 202,013 +3,067
Jun14 140102 164.65 165.46 164.02 164.02 -1.44 13 5,805 +7
Sep14 140102 163.88 165.31 163.88 163.88 -1.43 0 72 +0
Total Volume and Open Interest 45,510 207,951 +3,074
Canadian Dollar(CME)
Mar14 140102 93.85 94.28 93.48 93.62 -0.30 41,469 148,855 -4,674
Jun14 140102 93.65 94.05 93.27 93.41 -0.30 271 2,141 +30
Sep14 140102 93.87 93.87 93.21 93.21 -0.30 5 963 +1
Dec14 140102 93.69 93.69 93.01 93.01 -0.31 1 484 +1
Total Volume and Open Interest 41,746 152,486 -4,642
Japanese Yen(CME)
Mar14 140102 94.86 95.68 94.86 95.55 +0.52 56,245 232,353 -5,831
Jun14 140102 95.04 95.68 95.04 95.60 +0.52 39 675 +15
Sep14 140102 95.67 95.67 95.15 95.67 +0.52 0 20 +0
Total Volume and Open Interest 56,287 233,060 -5,813
Swiss Franc(CME)
Mar14 140102 111.55 112.57 110.81 111.07 -1.50 17,852 51,896 -596
Jun14 140102 111.66 112.67 110.96 111.17 -1.50 8 42 +4
Sep14 140102 111.27 112.77 111.27 111.27 -1.50 0 2 +0
Total Volume and Open Interest 17,860 51,942 -592
EuroFX(CME)
Mar14 140102 137.26 137.27 136.30 136.52 -1.36 98,495 241,463 +652
Jun14 140102 137.22 137.89 136.37 136.53 -1.36 222 3,363 +11
Sep14 140102 136.71 137.92 136.56 136.56 -1.36 2 57 +2
Total Volume and Open Interest 98,719 244,939 +665
Mexican Peso(CME)
Jan14 140102 759.00 763.25 759.00 759.00 -4.25      
Feb14 140102 757.00 761.25 757.00 757.00 -4.25      
Total Volume and Open Interest 17,087 115,388 -324
Brazilian Real(CME)
Feb14 140102 413.70 415.35 412.05 414.45 -5.45 195 521 +184
Mar14 140102 410.90 412.50 409.35 411.30 -5.85 287 3,184 -163
Apr14 140102 409.20 414.40 409.20 409.20 -5.20      
May14 140102 406.15 411.65 406.15 406.15 -5.50      
Total Volume and Open Interest 511 12,005 -6
30-Year T-Bonds(CBOT)
Mar14 140102 128~030 128~260 127~270 128~200 +0~100 106,472 654,162 +2,266
Jun14 140102 126~280 127~040 126~280 127~040 +0~080 0 13 +0
Sep14 140102 127~040 127~040 126~280 127~040 +0~080      
Total Volume and Open Interest 106,472 654,175 +2,266
10-Year T-Notes(CBOT)
Mar14 140102 122~255 123~090 122~250 123~070 +0~055 358,631 2,178,201 +19,584
Jun14 140102 121~170 121~205 121~145 121~200 +0~055 4 4 -1
Sep14 140102 121~040 121~040 120~305 121~040 +0~055      
Total Volume and Open Interest 358,635 2,178,205 +19,583
5-Year T-Notes(CBOT)
Mar14 140102 119~092 119~142 119~076 119~130 +0~030 267,376 1,851,178 +2,792
Jun14 140102 118~120 119~100 118~120 118~120 -0~300      
Sep14 140102 118~120 119~100 118~120 118~120 -0~300      
Total Volume and Open Interest 269,187 1,870,321 +1,210
2 Year T-Notes(CBOT)
Mar14 140102 109~286 109~294 109~282 109~290 unch 100,072 752,134 -20,351
Jun14 140102 109~232 109~232 109~220 109~220 -0~004 0 3 +0
Sep14 140102 109~220 109~224 109~220 109~220 -0~004      
Total Volume and Open Interest 102,035 764,144 -21,425
Eurodollars(CME)
Mar14 140102 99.725 99.730 99.720 99.725 unch 44,878 815,969 -6,889
Jun14 140102 99.685 99.690 99.680 99.685 unch 42,723 802,292 +5,732
Sep14 140102 99.635 99.645 99.630 99.640 +0.005 49,968 674,463 -2,248
Dec14 140102 99.565 99.575 99.565 99.570 unch 61,204 958,759 +11,045
Mar15 140102 99.465 99.475 99.460 99.465 -0.005 98,549 689,718 -21,330
Jun15 140102 99.320 99.330 99.315 99.325 unch 74,218 771,426 -5,821
Sep15 140102 99.130 99.140 99.115 99.135 +0.005 67,179 992,740 +450
Dec15 140102 98.870 98.895 98.860 98.885 +0.010 85,249 1,131,559 -4,835
Mar16 140102 98.570 98.590 98.555 98.585 +0.015 97,748 874,362 +6,972
Jun16 140102 98.245 98.280 98.235 98.275 +0.020 78,978 489,116 -3,051
Sep16 140102 97.935 97.975 97.925 97.970 +0.025 53,350 370,710 +380
Dec16 140102 97.635 97.680 97.625 97.675 +0.030 63,911 419,597 +1,966
Mar17 140102 97.345 97.395 97.335 97.395 +0.035 55,507 308,691 -6,206
Jun17 140102 97.075 97.120 97.055 97.120 +0.035 42,915 205,754 -10,076
Sep17 140102 96.830 96.880 96.810 96.875 +0.035 26,554 174,344 -897
Dec17 140102 96.600 96.645 96.575 96.640 +0.030 26,108 153,006 +2,001
Mar18 140102 96.395 96.445 96.365 96.440 +0.030 12,181 133,727 +945
Jun18 140102 96.205 96.255 96.175 96.250 +0.030 12,264 90,987 -1,882
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140102 136~08 137~00 135~23 136~24 +0~16 31,962 453,786 +575
Jun14 140102 135~15 136~08 135~15 135~15 -0~25      
Sep14 140102 135~15 136~08 135~15 135~15 -0~25      
Total Volume and Open Interest 31,962 453,786 +575
30 Day Federal Funds(CBOT)
Jan14 140102 99.915 99.915 99.910 99.910 unch 540 40,382 -314
Feb14 140102 99.905 99.910 99.905 99.905 unch 116 30,496 +19
Mar14 140102 99.900 99.905 99.900 99.900 unch 224 26,619 +76
Apr14 140102 99.900 99.900 99.895 99.895 unch 106 14,504 -23
May14 140102 99.890 99.895 99.885 99.890 +0.005 85 15,698 -8
Jun14 140102 99.885 99.890 99.885 99.885 unch 202 14,003 -58
Total Volume and Open Interest 5,547 306,689 -19
3-Mth Euro-Yen(CME)
Mar14 140102 99.800 99.800 99.800 99.800 unch      
Jun14 140102 99.805 99.805 99.805 99.805 unch      
Sep14 140102 99.810 99.810 99.810 99.810 unch      
Dec14 140102 99.805 99.805 99.805 99.805 unch      
Mar15 140102 99.805 99.805 99.805 99.805 unch      
Jun15 140102 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140102 99.795 99.795 99.795 99.795 unch      
Dec15 140102 99.780 99.780 99.780 99.780 unch      
Mar16 140102 99.640 99.640 99.640 99.640 unch      
Jun16 140102 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140102 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140102 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140102 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140102 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140102 99.81 99.81 99.81 99.81 unch      
Jun15 140102 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140102 99.79 99.79 99.79 99.79 unch      
Dec15 140102 99.78 99.78 99.78 99.78 unch 0 29 +0
Total Volume and Open Interest 0 414 +0
Japanese Gov't Bonds(SGX)
Mar14 140102 143.28 143.28 143.06 143.16 -0.11 1,564 16,789 -217
Jun14 140102 142.90 142.90 142.90 142.90 unch      
Sep14 140102 142.33 142.33 142.33 142.33 unch      
Total Volume and Open Interest 1,564 16,789 -217
Euro-Bund(EUREX)
Mar14 140102 138.69 139.22 138.68 139.12 -0.05 216,923 894,292 +6,682
Jun14 140102 136.93 137.26 136.93 137.26 -0.05 9 84 +5
Sep14 140102 137.26 137.26 137.26 137.26 -0.05      
Total Volume and Open Interest 216,932 894,376 +6,687
Euro-Bobl(EUREX)
Mar14 140102 124.17 124.47 124.16 124.41 -0.02 139,199 854,699 +10,745
Jun14 140102 122.77 122.77 122.77 122.77 -0.01 0 5 +0
Sep14 140102 122.77 122.77 122.77 122.77 -0.01      
Total Volume and Open Interest 139,199 854,704 +10,745
3-Mth Euribor(EUREX)
Mar14 140102 99.725 99.725 99.725 99.725 -0.005 64 3,010 +60
Jun14 140102 99.720 99.720 99.715 99.715 -0.010 0 793 -8
Sep14 140102 99.700 99.700 99.690 99.690 -0.015 44 2,229 +44
Total Volume and Open Interest 3,244 30,361 +3,108
Long Gilt(LIFFE)
Mar14 140102 106~03 106~19 106~00 106~17 -0~01 22,594 368,249 +2,451
Jun14 140102 106~16 106~27 106~16 106~27 -0~01      
Total Volume and Open Interest 22,594 368,249 +2,451
3-Mth Short Sterling(LIFFE)
Mar14 140102 99.43 99.44 99.40 99.44 +0.01 15,573 285,997 +1,192
Jun14 140102 99.36 99.37 99.33 99.37 +0.02 20,573 323,856 -2,570
Sep14 140102 99.23 99.27 99.21 99.26 +0.03 18,451 318,227 -593
Dec14 140102 99.07 99.12 99.05 99.11 +0.04 17,519 288,493 +4,765
Mar15 140102 98.88 98.95 98.87 98.94 +0.05 34,341 219,488 +3,402
Jun15 140102 98.68 98.76 98.67 98.75 +0.06 24,145 215,557 +6,571
Total Volume and Open Interest 201,961 2,619,393 +16,870
3-Mth Euribor(LIFFE)
Mar14 140102 99.720 99.730 99.710 99.725 +0.005 19,458 560,092 -1,524
Jun14 140102 99.715 99.725 99.690 99.715 +0.005 9,452 418,713 +1,336
Sep14 140102 99.695 99.700 99.660 99.690 +0.010 12,082 400,772 -1,353
Total Volume and Open Interest 104,671 3,497,376 -5,447
3-Mth Aus T-Bills(SFE)
Mar14 140102 97.40 97.41 97.39 97.40 -0.02 6,218 202,519 -1,518
Jun14 140102 97.39 97.40 97.37 97.38 -0.03 10,901 182,061 -796
Sep14 140102 97.33 97.33 97.29 97.30 -0.04 7,405 143,594 +1,234
Dec14 140102 97.18 97.18 97.13 97.15 -0.04 3,204 118,575 +923
Mar15 140102 96.98 96.99 96.93 96.95 -0.05 1,527 83,310 +349
Jun15 140102 96.78 96.78 96.72 96.73 -0.05 844 52,974 +384
Sep15 140102 96.60 96.60 96.53 96.54 -0.05 1,230 26,906 +758
Dec15 140102 96.40 96.40 96.36 96.37 -0.05 490 9,008 +245
Mar16 140102 96.24 96.24 96.21 96.21 -0.06 164 2,182 +93
Jun16 140102 96.09 96.09 96.06 96.06 -0.06 1 564 +1
Total Volume and Open Interest 31,984 821,997 +1,673
10-Year Aus T-Bonds(SFE)
Mar14 140102 95.77 95.78 95.71 95.72 -0.09 22,559 515,840 +7,210
Jun14 140102 95.72 95.72 95.72 95.72 -0.09      
Total Volume and Open Interest 22,559 515,840 +7,210
3-Year Aus T-Bonds(SFE)
Mar14 140102 96.96 96.98 96.92 96.94 -0.06 41,170 557,646 +11,467
Jun14 140102 96.94 96.94 96.94 96.94 -0.06      
Total Volume and Open Interest 41,170 557,646 +11,467
Gold(CMX)
Feb14 140102 1204.5 1230.8 1202.5 1225.2 +22.9 79,943 220,149 -1,162
Apr14 140102 1204.0 1231.6 1203.7 1225.9 +22.9 2,517 58,311 +1,128
Jun14 140102 1206.0 1231.7 1206.0 1226.5 +22.9 422 27,745 +73
Aug14 140102 1225.3 1227.1 1215.2 1227.1 +22.9 247 10,432 +32
Oct14 140102 1223.5 1227.8 1219.0 1227.8 +22.9 56 6,131 -24
Dec14 140102 1207.8 1230.0 1207.0 1228.6 +22.9 452 19,275 -17
Feb15 140102 1229.6 1229.6 1229.6 1229.6 +23.0 209 2,648 +31
Apr15 140102 1230.7 1230.7 1230.7 1230.7 +23.0 5 4,108 -1
Jun15 140102 1233.2 1233.2 1232.0 1232.0 +23.0 84 4,957 +0
Aug15 140102 1233.5 1233.5 1233.5 1233.5 +23.0 0 1,775 +0
Oct15 140102 1235.1 1235.1 1235.1 1235.1 +22.9      
Dec15 140102 1236.0 1237.1 1228.6 1237.1 +23.1 306 12,199 -56
Total Volume and Open Interest 84,692 381,536 -3
Silver(CMX)
Mar14 140102 1944.0 2044.0 1943.0 2012.8 +75.8 28,235 89,721 +1,315
May14 140102 1946.5 2036.0 1946.5 2016.4 +75.9 2,013 9,726 +272
Jul14 140102 1983.0 2020.0 1983.0 2019.7 +75.9 567 4,657 +113
Sep14 140102 2022.0 2022.8 2018.5 2022.8 +75.8 403 1,822 -63
Dec14 140102 2015.0 2043.0 2015.0 2026.9 +75.6 738 10,870 +73
Mar15 140102 1969.5 2030.7 1969.5 2030.7 +75.4 109 970 +1
May15 140102 2033.2 2033.2 2033.2 2033.2 +75.4 0 638 +0
Total Volume and Open Interest 32,435 132,681 +1,631
Platinum(NYMEX)
Jan14 140102 1376.1 1405.6 1376.1 1401.9 +30.8 2,201 949 -1,999
Apr14 140102 1370.6 1409.6 1370.6 1404.6 +30.8 8,410 59,345 +1,735
Jul14 140102 1391.0 1407.9 1391.0 1407.5 +30.8 64 1,220 +49
Oct14 140102 1409.3 1409.3 1409.3 1409.3 +30.8 0 123 +0
Total Volume and Open Interest 10,675 61,648 -215
Palladium(NYMEX)
Mar14 140102 717.45 733.00 717.35 730.25 +11.95 1,874 36,981 +386
Jun14 140102 64.89 78.09 64.89 76.44 +12.05 22 1,604 +15
Sep14 140102 77.69 77.69 77.69 77.69 +12.05 0 101 +0
Total Volume and Open Interest 1,896 38,791 +401
Copper(CMX)
Mar14 140102 339.85 342.45 337.60 338.15 -1.50 23,683 113,795 -1,056
May14 140102 338.75 341.10 337.00 337.40 -1.10 1,369 33,788 +213
Jul14 140102 338.90 339.70 336.25 336.55 -0.80 191 7,306 +4
Sep14 140102 338.05 338.05 336.05 336.05 -0.55 54 1,775 +10
Dec14 140102 335.00 335.70 334.70 335.45 -0.30 13 2,686 +1
Total Volume and Open Interest 25,972 167,444 -948
DJIA Index(CBOT)
Mar14 140102 16459 16480 16380 16388 -106 26 6,729 +19
Jun14 140102 16327 16429 16327 16327 -102 2 1 +1
Sep14 140102 16258 16360 16258 16258 -102      
Dec14 140102 16189 16291 16189 16189 -102      
Total Volume and Open Interest 28 6,730 +20
E-mini DJIA Index(CBOT)
Mar14 140102 16473 16495 16353 16388 -106 39,274 118,835 +944
Jun14 140102 16420 16420 16315 16327 -102 6 96 +5
Sep14 140102 16310 16310 16258 16258 -102 0 1 +0
Dec14 140102 16189 16189 16189 16189 -102      
Total Volume and Open Interest 39,280 118,932 +949
S & P 500(CME)
Mar14 140102 1837.90 1840.50 1822.00 1826.60 -14.50 7,343 138,609 -867
Jun14 140102 1824.50 1825.50 1816.50 1820.00 -14.50 131 1,426 +96
Sep14 140102 1813.90 1828.30 1813.30 1813.90 -14.40 4 123 +4
Dec14 140102 1807.00 1821.40 1806.40 1807.00 -14.40      
Total Volume and Open Interest 7,478 140,158 -767
S & P 500 E-Mini(Globex)
Mar14 140102 1837.75 1840.75 1821.75 1826.50 -14.50 581,577 2,754,443 -10,744
Jun14 140102 1833.00 1834.00 1815.25 1820.00 -14.50 2,582 4,956 +904
Total Volume and Open Interest 584,287 2,760,253 -9,818
NASDAQ 100(CME)
Mar14 140102 3568.50 3578.30 3549.00 3559.30 -24.50 656 5,601 +494
Jun14 140102 3552.30 3577.00 3552.30 3552.30 -24.70      
Sep14 140102 3546.00 3570.80 3546.00 3546.00 -24.80      
Total Volume and Open Interest 656 5,601 +494
NASDAQ 100 E-Mini(Globex)
Mar14 140102 3575.80 3579.00 3549.00 3559.30 -24.50 90,196 415,959 +1,973
Jun14 140102 3570.00 3570.00 3546.80 3552.30 -24.70 0 56 +0
Total Volume and Open Interest 90,223 416,126 +2,000
S & P Midcap 400(CME)
Mar14 140102 1327.10 1339.40 1327.10 1327.10 -12.30 0 627 +0
Jun14 140102 1325.10 1337.40 1325.10 1325.10 -12.30      
Sep14 140102 1323.10 1335.40 1323.10 1323.10 -12.30      
Total Volume and Open Interest 0 627 +0
Volatility Index(CBOE)
Jan14 140102 13.80 14.50 13.80 14.20 +0.25 31,635 142,936 -9,103
Feb14 140102 14.85 15.13 14.80 15.05 +0.30 20,957 84,850 +1,683
Mar14 140102 15.60 15.90 15.60 15.90 +0.30 11,498 40,701 -1,404
Apr14 140102 16.23 16.50 16.20 16.50 +0.25 4,084 36,149 -376
Total Volume and Open Interest 73,677 349,576 -8,641
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140102 16320 16325 16035 16055 -355 8,268 75,386 -857
Jun14 140102 16170 16170 16095 16095 -355 0 4 +0
Total Volume and Open Interest 8,268 75,390 -857
Nikkei 225(SGX)
Mar14 140102 16270 16400 16235 16285 +30 71,633 276,907 -749
Jun14 140102 16220 16220 16220 16220 unch 50 1,769 +6
Sep14 140102 16215 16215 16215 16215 unch 0 1,009 +0
Total Volume and Open Interest 71,961 320,191 -795
CAC 40(EURONEXT)
Jan14 140102 4308.5 4315.0 4218.0 4227.0 -71.5 15,156 301,109 +3,067
Feb14 140102 4308.0 4314.0 4221.5 4227.5 -71.0 73 1,286 +44
Mar14 140102 4310.0 4314.5 4222.0 4228.5 -71.5 1,559 45,653 -84
Total Volume and Open Interest 16,788 348,053 +3,027
Hang Seng Index(HKFE)
Jan14 140102 23414 23512 23168 23334 +1 38,386 98,684 +3,890
Feb14 140102 23391 23503 23185 23345 +1      
Mar14 140102 23325 23442 23120 23277 -1 344 6,790 +138
Total Volume and Open Interest 49,037 127,872 -5,486
DAX(EUREX)
Mar14 140102 9637.0 9637.0 9382.5 9419.0 -186.5 48,045 134,856 +1,236
Jun14 140102 9642.0 9645.0 9401.0 9437.5 -185.5 183 8,943 +70
Sep14 140102 9560.0 9560.0 9411.5 9448.0 -183.5 48 145 +45
Total Volume and Open Interest 48,276 143,944 +1,351
FT-SE 100(EURONEXT)
Mar14 140102 6707.00 6722.50 6652.00 6668.00 -29.50 18,834 566,148 +4,137
Jun14 140102 6625.00 6625.00 6610.50 6610.50 -31.00 686 205 +0
Sep14 140102 6567.50 6567.50 6567.50 6567.50 -31.00      
Total Volume and Open Interest 19,520 566,353 +4,137
SPI 200(SFE)
Mar14 140102 5328.0 5358.0 5322.0 5345.0 +27.0 12,041 220,733 +4,257
Jun14 140102 5341.0 5343.0 5341.0 5343.0 +26.0 10 2,607 +10
Sep14 140102 5301.0 5301.0 5301.0 5301.0 +11.0 6 696 +4
Total Volume and Open Interest 12,286 227,654 +4,448
FTSE MIB(ISE)
Mar14 140102 19105.00 19290.00 18900.00 18953.00 -72.00 10,235 48,840 +1,265
Jun14 140102 18910.00 18920.00 18650.00 18666.00 -79.00 38 137 +19
Sep14 140102 18566.00 18566.00 18566.00 18566.00 -79.00      
Total Volume and Open Interest 10,273 48,977 +1,284
KOSPI 200(KFE)
Mar14 140102 258.20 258.60 258.20 258.40 -7.25 85,002 114,807 +219
Jun14 140102 259.75 259.75 259.65 259.65 -7.85 420 1,278 -24
Sep14 140102 262.10 262.10 262.10 262.10 -6.75 3 123 +48
Total Volume and Open Interest 85,425 116,218 +253
GSCI(CME)
Jan14 140102 621.00 633.10 621.00 621.00 -12.05 1,033 9,598 +808
Feb14 140102 621.50 633.55 621.50 621.50 -12.00 1 26 -1
Mar14 140102 622.00 633.10 622.00 622.00 -11.00      
Total Volume and Open Interest 1,034 9,624 +807
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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