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 January 06, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 140106 1291.25 1301.50 1290.00 1296.75 +7.50 8,675 10,168 -3,480
Mar14 140106 1274.00 1282.25 1269.25 1276.75 +5.50 104,493 276,461 -4,585
May14 140106 1260.00 1267.00 1256.25 1261.50 +3.25 28,282 114,254 +2,485
Jul14 140106 1249.50 1256.00 1245.00 1251.00 +2.75 21,655 69,261 +1,664
Aug14 140106 1218.25 1225.50 1218.25 1221.50 +0.50 631 3,131 +189
Sep14 140106 1166.50 1167.00 1162.25 1164.00 -1.25 286 2,041 +83
Nov14 140106 1129.50 1131.50 1125.00 1126.00 -3.75 20,608 84,682 -1,125
Jan15 140106 1133.25 1136.00 1131.75 1132.00 -3.50 193 3,813 +60
Mar15 140106 1135.75 1140.25 1135.25 1136.75 -3.25 57 1,705 +10
May15 140106 1140.25 1143.50 1139.75 1139.75 -3.75 61 870 +19
Jul15 140106 1145.50 1150.00 1145.25 1145.25 -4.75 140 1,647 +54
Aug15 140106 1135.75 1140.00 1135.75 1135.75 -4.25 0 3 +0
Sep15 140106 1120.75 1125.75 1120.75 1120.75 -5.00 0 5 +0
Nov15 140106 1116.50 1121.50 1115.00 1115.50 -6.00 157 3,117 +80
Total Volume and Open Interest 185,240 571,210 -4,546
Soybean Meal(CBOT)
Jan14 140106 424.70 431.70 424.50 428.80 +4.30 5,213 5,857 -1,300
Mar14 140106 408.30 415.90 406.50 413.80 +6.70 52,141 145,834 -3,363
May14 140106 401.20 407.40 399.20 405.30 +5.20 13,287 50,890 +1,252
Jul14 140106 395.90 401.10 393.90 399.10 +4.20 7,943 22,574 +269
Aug14 140106 385.70 389.50 385.10 388.20 +2.90 618 5,280 +162
Sep14 140106 370.90 375.00 370.90 373.30 +2.00 202 3,799 +86
Oct14 140106 350.80 353.90 350.50 351.80 +0.40 561 4,748 -17
Dec14 140106 349.00 351.50 347.90 349.80 +0.70 3,637 18,405 +431
Jan15 140106 351.30 351.30 349.80 350.20 +0.40 72 929 +53
Mar15 140106 350.40 352.50 349.70 351.30 -0.20 78 774 +66
Total Volume and Open Interest 83,816 259,558 -2,358
Soybean Oil(CBOT)
Jan14 140106 38.26 38.26 37.80 37.87 -0.47 2,919 2,934 -1,435
Mar14 140106 38.64 38.68 38.02 38.12 -0.48 40,339 196,940 +416
May14 140106 38.99 39.02 38.36 38.48 -0.46 9,373 63,541 +647
Jul14 140106 39.37 39.39 38.75 38.86 -0.46 7,663 39,684 +1,439
Aug14 140106 39.21 39.43 38.94 38.98 -0.45 1,659 4,959 +364
Sep14 140106 39.30 39.51 39.00 39.07 -0.44 546 6,456 +109
Oct14 140106 39.42 39.51 38.99 39.09 -0.42 728 4,745 +55
Dec14 140106 39.64 39.68 39.14 39.27 -0.41 4,189 18,767 +751
Jan15 140106 39.64 39.89 39.44 39.49 -0.40 73 985 -1
Mar15 140106 39.90 40.14 39.69 39.77 -0.37 70 1,369 +14
Total Volume and Open Interest 67,579 342,152 +2,368
Canola(WCE)
Jan14 140106 433.2 433.2 433.2 433.2 +0.1 125 302 -447
Mar14 140106 442.0 444.9 441.0 442.1 +0.1 9,374 123,767 -1,102
May14 140106 450.5 453.5 450.2 450.7 -0.1 2,027 37,870 +914
Jul14 140106 458.4 461.7 458.4 458.6 -0.6 2,111 29,264 +1,081
Nov14 140106 471.4 474.9 471.4 471.8 -0.5 2,648 31,091 -460
Total Volume and Open Interest 16,769 227,016 +343
Corn(CBOT)
Mar14 140106 423.50 428.00 423.50 427.75 +4.25 136,284 643,481 -765
May14 140106 432.00 436.00 432.00 435.75 +4.00 28,237 178,224 +2,421
Jul14 140106 438.75 443.00 438.75 442.50 +3.75 22,857 127,701 +824
Sep14 140106 444.75 449.00 444.75 448.75 +3.75 4,743 46,163 +503
Dec14 140106 452.00 456.00 452.00 455.25 +3.25 20,758 182,287 +2,620
Mar15 140106 462.75 466.00 461.50 465.00 +2.50 519 9,132 +187
May15 140106 469.75 471.00 467.50 471.00 +2.50 109 1,340 +83
Jul15 140106 473.25 475.00 471.75 475.00 +3.25 65 2,268 +14
Sep15 140106 462.50 464.25 459.75 464.25 +2.00 2 743 +1
Dec15 140106 464.25 468.00 464.25 467.25 +2.75 1,414 16,419 +340
Total Volume and Open Interest 215,072 1,209,235 +6,290
Wheat(CBOT)
Mar14 140106 608.00 612.75 605.00 605.75 unch 39,720 262,483 +3,039
May14 140106 612.00 617.75 610.50 611.25 unch 9,788 58,113 +808
Jul14 140106 617.00 620.50 613.50 614.25 -0.25 8,321 64,020 +1,253
Sep14 140106 627.25 629.50 623.00 623.75 -0.50 1,130 10,259 +443
Dec14 140106 640.50 643.25 637.00 637.75 unch 753 18,340 +133
Mar15 140106 648.00 650.50 645.25 646.25 unch 81 2,503 +59
Total Volume and Open Interest 59,800 417,055 +5,739
Wheat(KCBT)
Mar14 140106 644.50 650.75 642.50 644.00 +1.50 8,107 89,449 +673
May14 140106 644.25 651.25 644.25 645.50 +1.25 1,267 22,611 +230
Jul14 140106 644.25 650.50 643.75 644.50 +0.50 2,915 33,020 +987
Sep14 140106 659.00 662.50 655.00 656.50 -0.25 495 5,557 +388
Dec14 140106 670.00 677.00 668.00 669.50 -0.75 199 5,097 +143
Mar15 140106 678.50 684.00 676.25 677.00 -1.50 11 273 -1
Total Volume and Open Interest 13,006 156,321 +2,430
Wheat(MGE)
Mar14 140106 631.00 636.50 629.50 630.50 unch 2,162 35,926 -810
May14 140106 643.25 646.00 639.25 640.00 unch 516 10,039 +44
Jul14 140106 652.50 657.25 650.00 650.50 -0.25 304 6,125 +15
Sep14 140106 660.75 665.50 658.50 659.00 -1.00 195 5,226 +20
Dec14 140106 676.50 680.00 672.75 673.25 -1.25 154 3,564 +72
Total Volume and Open Interest 3,365 61,212 -654
Oats(CBOT)
Mar14 140106 344.25 352.50 344.00 350.75 +6.50 302 7,321 +9
May14 140106 321.50 323.25 320.00 323.25 +3.25 217 1,413 -25
Jul14 140106 316.00 316.00 313.25 315.25 +0.75 123 565 +111
Sep14 140106 309.00 309.00 307.00 309.00 +2.00 0 1 +0
Total Volume and Open Interest 642 9,397 +95
Rough Rice(CBOT)
Jan14 140106 15.80 15.82 15.76 15.78 +0.02 50 110 -41
Mar14 140106 15.60 15.69 15.57 15.64 +0.04 483 6,621 -9
May14 140106 15.64 15.67 15.61 15.64 +0.03 95 121 +6
Jul14 140106 15.40 15.45 15.40 15.45 +0.02 101 58 +35
Total Volume and Open Interest 803 6,993 +34
Live Cattle(CME)
Feb14 140106 136.300 137.050 136.185 136.825 +0.525 30,435 139,010 +199
Apr14 140106 136.575 137.100 136.485 136.935 +0.360 20,969 97,203 +1,742
Jun14 140106 130.035 130.300 129.880 130.100 +0.050 10,677 66,424 +1,723
Aug14 140106 128.185 128.450 128.075 128.285 +0.135 5,222 19,308 +1,282
Oct14 140106 131.400 131.650 131.300 131.500 +0.175 2,027 7,158 +933
Dec14 140106 131.985 132.250 131.950 132.150 +0.400 548 3,172 +181
Total Volume and Open Interest 70,251 333,778 +6,321
Feeder Cattle(CME)
Jan14 140106 168.250 168.435 167.850 168.035 +0.405 2,016 7,483 -242
Mar14 140106 168.450 168.750 168.100 168.100 unch 3,974 18,059 -121
Apr14 140106 169.500 169.500 168.900 168.900 -0.050 704 4,970 +82
May14 140106 169.935 170.050 169.550 169.735 +0.035 776 8,937 +107
Aug14 140106 171.000 171.250 170.685 171.100 +0.100 401 6,006 +128
Sep14 140106 170.035 170.300 169.830 170.100 +0.100 42 508 +26
Oct14 140106 170.035 170.250 169.735 169.900 -0.100 34 196 +31
Total Volume and Open Interest 7,959 46,240 +23
Lean Hogs(CME)
Feb14 140106 86.450 86.730 86.100 86.635 -0.045 25,007 90,628 -1,172
Apr14 140106 91.480 91.580 90.980 91.430 -0.150 10,935 69,121 +711
May14 140106 98.600 99.000 98.500 98.700 unch 83 2,679 +0
Jun14 140106 100.635 101.200 100.600 101.200 +0.200 6,366 42,203 +968
Jul14 140106 99.830 99.850 99.430 99.850 +0.100 2,003 14,266 +60
Aug14 140106 97.500 97.930 97.500 97.900 +0.265 2,135 18,742 +575
Oct14 140106 84.100 84.230 83.885 84.100 -0.050 2,250 17,573 +936
Dec14 140106 79.535 79.850 79.535 79.750 +0.050 1,465 8,919 +538
Total Volume and Open Interest 51,160 266,670 +3,088
Class III Milk(CME)
Jan14 140106 20.15 20.24 19.94 20.06 unch 474 4,135 +3
Feb14 140106 19.70 19.87 19.58 19.83 +0.15 351 3,823 +93
Mar14 140106 19.10 19.20 18.90 19.18 +0.11 115 2,864 +19
Apr14 140106 18.55 18.60 18.31 18.59 +0.04 33 2,281 +1
May14 140106 18.06 18.25 18.04 18.25 +0.07 24 2,180 +5
Total Volume and Open Interest 1,099 23,030 -4,280
Cocoa(ICE)
Mar14 140106 2708 2717 2656 2667 -32 20,610 102,328 -4,014
May14 140106 2704 2717 2663 2672 -32 5,772 49,057 -413
Jul14 140106 2715 2720 2670 2679 -31 3,732 16,142 +1,396
Sep14 140106 2721 2722 2677 2686 -29 907 13,198 +141
Dec14 140106 2710 2712 2672 2676 -29 899 14,189 -22
Mar15 140106 2673 2683 2645 2650 -31 748 8,505 +263
May15 140106 2655 2655 2655 2655 -30 0 1,205 +0
Total Volume and Open Interest 32,668 204,836 -2,649
Coffee "C"(ICE)
Mar14 140106 116.50 121.45 115.70 121.00 +4.65 10,364 88,675 -49
May14 140106 118.45 123.50 117.90 123.15 +4.60 2,630 27,346 +375
Jul14 140106 120.65 125.55 120.15 125.25 +4.55 1,726 10,042 +604
Sep14 140106 123.15 127.35 122.55 127.20 +4.40 403 6,368 +66
Dec14 140106 126.10 130.10 125.40 129.90 +4.15 310 5,790 +137
Mar15 140106 129.00 132.65 128.30 132.60 +4.00 21 1,905 -2
Total Volume and Open Interest 15,480 143,009 +1,127
Orange Juice(ICE)
Jan14 140106 141.15 142.85 141.15 142.85 +4.20 20 362 -10
Mar14 140106 141.75 144.30 140.50 143.60 +3.85 588 10,666 -57
May14 140106 142.45 144.35 141.95 144.35 +3.90 90 2,103 +15
Jul14 140106 145.90 146.30 144.00 146.30 +3.80 27 568 +24
Sep14 140106 147.30 147.65 145.40 147.65 +3.60 2 299 +2
Nov14 140106 148.65 148.65 148.65 148.65 +3.55 0 31 +0
Total Volume and Open Interest 727 14,034 -26
Sugar #11(ICE)
Mar14 140106 16.08 16.16 15.97 16.08 unch 32,007 412,411 -1,503
May14 140106 16.22 16.34 16.15 16.25 +0.01 11,667 150,974 +1,170
Jul14 140106 16.46 16.53 16.37 16.47 +0.01 6,535 139,659 +1,415
Oct14 140106 16.76 16.86 16.70 16.81 +0.01 1,893 61,205 +200
Mar15 140106 17.46 17.55 17.39 17.51 +0.01 866 28,762 +142
May15 140106 17.53 17.62 17.51 17.62 +0.01 439 8,770 +71
Jul15 140106 17.73 17.73 17.73 17.73 +0.02 26 8,513 -13
Oct15 140106 18.07 18.07 18.07 18.07 +0.03 1 10,876 +0
Total Volume and Open Interest 53,440 831,440 +1,476
London Cocoa(LCE)
Mar14 140106 1737 1738 1703 1706 -24 12,901 95,769 -2,753
May14 140106 1725 1725 1695 1698 -19 7,079 50,615 +2,328
Jul14 140106 1718 1720 1690 1693 -17 2,050 20,335 +520
Sep14 140106 1711 1715 1683 1690 -16 1,246 28,328 +103
Dec14 140106 1680 1688 1660 1667 -16 1,041 21,747 +973
Mar15 140106 1660 1669 1651 1653 -14 485 16,897 +829
May15 140106 1660 1660 1657 1657 -13 0 345 +9
Total Volume and Open Interest 24,802 234,038 +2,009
London Sugar(LCE)
Mar14 140106 439.90 442.10 437.20 440.50 +0.10 2,899 37,905 -768
May14 140106 446.50 448.80 443.80 447.30 -0.10 1,461 14,960 -272
Aug14 140106 453.10 454.60 451.00 453.80 -0.10 339 11,317 +77
Oct14 140106 459.10 460.60 457.00 459.40 -0.70 182 5,389 -16
Dec14 140106 465.60 466.50 462.80 465.70 unch 118 1,950 +20
Total Volume and Open Interest 5,057 73,939 -947
Cotton(ICE)
Mar14 140106 82.93 83.80 82.66 83.63 +0.69 12,718 111,724 -214
May14 140106 82.91 83.74 82.70 83.61 +0.68 4,065 33,686 +266
Jul14 140106 82.81 83.65 82.66 83.48 +0.56 2,281 18,423 +401
Oct14 140106 79.56 79.56 79.56 79.56 +0.48 3 3 -6
Dec14 140106 77.70 78.56 77.46 78.56 +0.40 845 9,152 +419
Mar15 140106 79.31 79.31 79.31 79.31 +0.40 95 119 +95
Total Volume and Open Interest 20,007 173,141 +961
Lumber(CME)
Jan14 140106 356.5 357.5 351.0 352.0 -4.8 267 650 -137
Mar14 140106 361.2 362.4 356.0 357.0 -3.7 644 2,826 -162
May14 140106 360.1 365.0 359.0 360.5 -3.5 61 456 -12
Jul14 140106 361.0 364.0 359.1 359.1 -3.9 38 141 +9
Total Volume and Open Interest 1,010 4,087 -302
Crude Oil(NYM)
Feb14 140106 94.18 94.59 93.20 93.43 -0.53 251,248 253,407 -6,471
Mar14 140106 94.46 94.74 93.38 93.58 -0.56 102,410 175,400 +11,758
Apr14 140106 94.21 94.63 93.34 93.52 -0.54 42,439 85,697 +3,354
May14 140106 93.88 94.26 93.15 93.29 -0.46 28,053 63,735 +2,057
Jun14 140106 93.36 93.78 92.67 92.84 -0.40 41,957 144,450 -2,374
Jul14 140106 92.73 93.11 92.14 92.26 -0.35 7,116 56,266 +54
Aug14 140106 92.00 92.40 91.60 91.65 -0.31 4,488 49,325 -212
Sep14 140106 91.45 91.72 91.00 91.03 -0.29 8,503 52,957 +202
Oct14 140106 90.98 90.98 90.47 90.47 -0.28 1,953 43,042 +275
Nov14 140106 89.99 89.99 89.99 89.99 -0.27 1,399 33,792 -286
Dec14 140106 89.88 90.22 89.35 89.52 -0.26 27,343 218,991 -1,107
Jan15 140106 89.38 89.39 88.85 88.89 -0.23 1,187 36,079 +221
Feb15 140106 88.48 88.48 88.30 88.30 -0.18 1,052 18,953 +251
Mar15 140106 87.78 87.78 87.78 87.78 -0.13 876 27,142 -7
Apr15 140106 87.31 87.31 87.31 87.31 -0.08 268 11,118 +49
May15 140106 86.89 86.89 86.89 86.89 -0.03 314 12,615 +8
Total Volume and Open Interest 544,194 1,627,752 +11,908
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140106 94.050 94.600 93.225 93.425 -2.025 7,484 2,520 +353
Mar14 140106 94.150 94.700 93.450 93.575 -2.050 194 500 +28
Apr14 140106 94.200 94.225 93.425 93.525 -2.025 33 531 +11
May14 140106 93.975 93.975 93.300 93.300 -1.900 1 22 +0
Jun14 140106 92.850 92.850 92.850 92.850 -1.775 9 79 +6
Jul14 140106 92.250 92.250 92.250 92.250 -1.700 2 4 +0
Aug14 140106 92.400 92.400 91.650 91.650 -1.575 5 179 +2
Sep14 140106 91.025 91.025 91.025 91.025 -1.475 3 11 +3
Oct14 140106 90.475 90.475 90.475 90.475 -1.375      
Total Volume and Open Interest 7,736 4,037 +407
Heating Oil(NYM)
Feb14 140106 294.46 298.25 293.48 293.88 -0.06 65,568 90,395 -3,981
Mar14 140106 293.56 296.54 292.15 292.45 -0.11 23,272 45,367 +1,233
Apr14 140106 292.43 295.21 291.13 291.37 -0.06 12,003 31,021 -510
May14 140106 291.40 294.43 290.54 290.62 -0.08 5,613 18,730 +68
Jun14 140106 290.90 293.72 289.73 290.01 -0.01 6,795 24,850 -615
Jul14 140106 290.12 292.20 289.76 289.76 +0.09 1,369 9,139 +543
Aug14 140106 291.56 291.56 289.49 289.49 +0.22 529 5,246 +4
Sep14 140106 291.22 291.22 289.19 289.19 +0.26 162 6,759 -10
Oct14 140106 290.78 290.78 288.86 288.86 +0.30 132 3,470 +1
Nov14 140106 290.16 290.16 288.44 288.44 +0.45 214 3,154 -17
Dec14 140106 289.51 289.51 287.95 287.97 +0.61 1,913 22,169 -552
Jan15 140106 288.05 288.72 287.49 287.49 +0.76 122 2,097 -21
Feb15 140106 287.00 287.52 286.52 286.52 +0.96 55 1,024 +40
Mar15 140106 285.50 285.50 284.87 284.87 +1.11 0 1,191 +0
Total Volume and Open Interest 118,227 274,066 -3,660
Gasoline(NYMEX)
Feb14 140106 265.04 267.40 264.25 264.60 -0.28 45,070 87,376 -3,614
Mar14 140106 266.62 268.66 265.61 265.99 -0.34 21,419 48,178 +326
Apr14 140106 284.96 286.66 283.64 283.98 -0.29 12,413 30,266 +1,708
May14 140106 284.45 286.39 283.40 283.68 -0.23 7,947 22,235 +144
Jun14 140106 282.24 284.04 281.11 281.40 -0.12 6,282 14,801 +527
Jul14 140106 278.85 280.24 278.33 278.33 unch 1,542 8,224 -52
Aug14 140106 276.52 276.63 274.52 274.87 +0.14 496 4,554 +67
Sep14 140106 272.47 272.47 270.89 270.89 +0.24 420 4,392 +34
Oct14 140106 256.86 257.12 255.45 255.74 +0.39 251 2,373 +5
Nov14 140106 254.03 254.03 252.14 252.40 +0.54 244 2,041 -46
Total Volume and Open Interest 96,724 237,654 -838
e-miNY RBOB Gasoline(NYM)
Feb14 140106 264.60 264.60 264.60 264.60 -4.90 1 0 +0
Mar14 140106 266.00 266.00 265.99 266.00 -4.90      
Apr14 140106 284.00 284.00 283.98 284.00 -4.60      
May14 140106 283.70 283.70 283.68 283.70 -4.50      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Feb14 140106 4.313 4.379 4.266 4.306 +0.002 97,997 166,296 -307
Mar14 140106 4.295 4.348 4.241 4.284 +0.002 62,788 253,063 +2,151
Apr14 140106 4.176 4.220 4.140 4.178 +0.010 26,935 210,017 +3,723
May14 140106 4.158 4.187 4.128 4.166 +0.010 16,240 95,899 -2,572
Jun14 140106 4.198 4.205 4.150 4.184 +0.010 4,515 34,166 +81
Jul14 140106 4.234 4.242 4.183 4.214 +0.010 2,716 37,922 +103
Aug14 140106 4.260 4.260 4.191 4.227 +0.009 1,236 26,308 +13
Sep14 140106 4.239 4.242 4.177 4.215 +0.009 751 39,069 -64
Oct14 140106 4.254 4.268 4.193 4.233 +0.009 5,711 118,581 -857
Nov14 140106 4.257 4.284 4.250 4.279 +0.011 1,569 32,893 -291
Dec14 140106 4.373 4.386 4.358 4.386 +0.013 1,085 64,865 +1,056
Jan15 140106 4.459 4.487 4.436 4.470 +0.014 1,992 62,158 -76
Feb15 140106 4.419 4.437 4.415 4.437 +0.013 192 12,660 +71
Mar15 140106 4.360 4.377 4.360 4.377 +0.014 1,434 22,074 +358
Apr15 140106 4.087 4.094 4.063 4.094 +0.013 1,594 33,293 +265
May15 140106 4.059 4.071 4.052 4.071 +0.013 40 10,460 +14
Total Volume and Open Interest 228,203 1,295,755 +4,375
Brent Crude Oil(ICE)
Feb14 140106 106.80 107.96 106.58 106.73 -0.16 200,650 234,750 -22,857
Mar14 140106 106.47 107.60 106.28 106.42 -0.12 122,655 232,762 +3,601
Apr14 140106 106.37 107.29 106.03 106.17 -0.07 48,933 104,525 +4,443
May14 140106 106.04 106.97 105.80 105.91 +0.01 19,245 64,404 +164
Jun14 140106 105.72 106.65 105.47 105.64 +0.08 38,137 121,740 +229
Jul14 140106 105.40 106.28 105.20 105.32 +0.14 6,629 35,387 +181
Aug14 140106 104.96 105.86 104.80 104.93 +0.19 5,158 40,917 +871
Sep14 140106 104.47 105.39 104.35 104.48 +0.22 6,681 53,590 +272
Oct14 140106 104.05 104.97 103.96 104.09 +0.25 3,477 34,356 -184
Nov14 140106 103.71 103.71 103.71 103.71 +0.28 1,467 25,285 +56
Dec14 140106 103.25 104.23 103.18 103.36 +0.31 28,595 151,817 +1,202
Jan15 140106 103.06 103.06 103.06 103.06 +0.34 1,011 27,274 -23
Feb15 140106 102.73 102.73 102.73 102.73 +0.38 536 17,019 +88
Mar15 140106 102.33 102.33 102.33 102.33 +0.42 866 21,643 -64
Total Volume and Open Interest 499,346 1,432,033 -10,874
Gas Oil(ICE)
Jan14 140106 910.00 918.25 905.25 910.25 unch 36,901 62,003 -9,510
Feb14 140106 908.75 916.75 904.25 909.00 -0.25 73,153 109,571 +227
Mar14 140106 906.75 914.25 902.50 907.00 -0.50 24,576 53,520 +356
Apr14 140106 903.25 911.50 900.00 904.25 -0.50 9,714 33,701 +829
May14 140106 901.25 907.75 897.50 901.50 -0.25 5,466 26,675 +272
Jun14 140106 897.50 905.50 894.75 899.00 +0.25 8,883 55,864 -376
Jul14 140106 897.25 903.50 895.50 897.75 +0.75 1,034 18,754 +73
Aug14 140106 896.25 902.75 896.25 897.00 +1.00 552 15,226 +155
Sep14 140106 897.00 902.25 892.50 896.25 +1.00 655 20,002 +30
Oct14 140106 896.75 899.00 891.00 894.50 +1.25 506 11,781 +58
Total Volume and Open Interest 165,847 469,267 -8,157
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140106 1.858 1.930 1.858 1.924 +0.069 92 1,412 +3
Mar14 140106 1.813 1.852 1.813 1.850 +0.056 40 758 +5
Apr14 140106 1.800 1.830 1.800 1.830 +0.048 6 436 +1
May14 140106 1.794 1.814 1.790 1.814 +0.041 6 175 -1
Jun14 140106 1.777 1.799 1.777 1.799 +0.041 10 128 +10
Jul14 140106 1.757 1.779 1.755 1.779 +0.041 0 61 +0
Aug14 140106 1.738 1.748 1.736 1.748 +0.038      
Total Volume and Open Interest 199 3,119 -24
WTI Crude Oil(ICE)
Feb14 140106 94.12 94.58 93.21 93.43 -0.53 49,197 63,042 -2,168
Mar14 140106 94.29 94.74 93.42 93.58 -0.56 25,711 55,660 +2,722
Apr14 140106 94.10 94.58 93.36 93.52 -0.54 13,723 24,159 +1,484
May14 140106 94.23 94.28 93.19 93.29 -0.46 5,543 14,197 +761
Jun14 140106 93.35 93.74 92.70 92.84 -0.40 10,028 67,709 -224
Jul14 140106 92.91 92.91 92.22 92.26 -0.35 1,271 7,623 -54
Aug14 140106 91.97 92.14 91.61 91.65 -0.31 972 6,254 -163
Sep14 140106 91.43 91.43 91.00 91.03 -0.29 967 26,524 -161
Oct14 140106 91.10 91.10 90.43 90.47 -0.28 338 7,390 +12
Nov14 140106 89.99 89.99 89.99 89.99 -0.27 182 11,331 +17
Dec14 140106 90.04 90.15 89.47 89.52 -0.26 3,508 94,913 -74
Jan15 140106 88.89 88.89 88.89 88.89 -0.23 60 8,195 +14
Feb15 140106 88.30 88.30 88.30 88.30 -0.18 76 2,350 +12
Mar15 140106 87.78 87.78 87.78 87.78 -0.13 114 10,200 +1
Apr15 140106 87.31 87.31 87.31 87.31 -0.08 94 635 +32
May15 140106 86.89 86.89 86.89 86.89 -0.03 40 643 +18
Total Volume and Open Interest 114,172 523,423 +2,683
US Dollar Index(ICE)
Mar14 140106 81.000 81.080 80.690 80.805 -0.150 22,424 44,474 +1,373
Jun14 140106 81.185 81.200 80.940 80.985 -0.147 52 557 +17
Sep14 140106 81.150 81.150 81.150 81.150 -0.147 0 2 +0
Total Volume and Open Interest 22,476 45,034 +1,390
Australian Dollar(CME)
Mar14 140106 89.09 89.42 88.94 89.22 -0.11 59,257 117,345 -2,416
Jun14 140106 88.70 88.80 88.47 88.69 -0.11 175 260 -36
Sep14 140106 88.16 88.26 88.16 88.16 -0.10 0 5 +0
Total Volume and Open Interest 59,433 117,619 -2,452
British Pound(CME)
Mar14 140106 164.04 164.26 163.29 163.97 -0.16 76,444 196,587 -4,350
Jun14 140106 163.50 164.13 163.21 163.85 -0.16 50 5,810 -6
Sep14 140106 163.73 163.87 163.73 163.73 -0.14 0 72 +0
Total Volume and Open Interest 76,494 202,530 -4,356
Canadian Dollar(CME)
Mar14 140106 93.86 94.10 93.46 93.69 -0.33 57,194 141,601 -3,772
Jun14 140106 93.85 93.85 93.30 93.48 -0.33 266 2,176 -4
Sep14 140106 93.23 93.60 93.20 93.27 -0.33 2 951 +0
Dec14 140106 93.00 93.42 92.97 93.08 -0.34 13 500 +10
Total Volume and Open Interest 57,475 145,271 -3,766
Japanese Yen(CME)
Mar14 140106 95.40 96.29 95.31 95.94 +0.36 85,411 230,377 -1,129
Jun14 140106 95.58 96.31 95.51 95.99 +0.36 156 723 +35
Sep14 140106 96.05 96.05 95.69 96.05 +0.36 0 20 +0
Total Volume and Open Interest 85,567 231,131 -1,094
Swiss Franc(CME)
Mar14 140106 110.56 110.92 110.30 110.67 +0.07 41,538 48,307 -2,782
Jun14 140106 110.61 111.01 110.42 110.76 +0.07 89 76 +30
Sep14 140106 110.87 110.87 110.80 110.87 +0.07 0 2 +0
Total Volume and Open Interest 41,628 48,388 -2,751
EuroFX(CME)
Mar14 140106 135.96 136.53 135.71 136.35 +0.37 177,189 239,112 +498
Jun14 140106 135.95 136.52 135.75 136.36 +0.37 169 3,394 +49
Sep14 140106 136.38 136.38 136.02 136.38 +0.36 1 57 +1
Total Volume and Open Interest 177,360 242,618 +547
Mexican Peso(CME)
Jan14 140106 763.50 763.50 763.50 763.50 unch      
Feb14 140106 761.75 761.75 761.75 761.75 unch      
Total Volume and Open Interest 25,417 113,438 -3,365
Brazilian Real(CME)
Feb14 140106 417.40 418.65 416.30 417.70 +0.75 76 517 -4
Mar14 140106 414.30 415.40 413.55 414.80 +0.85 545 3,732 +518
Apr14 140106 411.10 412.10 411.10 412.10 +0.65      
May14 140106 409.35 409.35 409.35 409.35 +0.70      
Total Volume and Open Interest 621 10,736 +514
30-Year T-Bonds(CBOT)
Mar14 140106 128~150 129~110 128~080 129~010 +0~160 175,079 655,165 +7,120
Jun14 140106 127~140 127~240 127~010 127~160 +0~150 4 13 -1
Sep14 140106 127~160 127~160 127~010 127~160 +0~150      
Total Volume and Open Interest 175,083 655,178 +7,119
10-Year T-Notes(CBOT)
Mar14 140106 123~030 123~190 122~300 123~150 +0~095 611,562 2,212,710 +1,340
Jun14 140106 121~300 121~300 121~190 121~285 +0~095 3 19 +0
Sep14 140106 121~125 121~125 121~030 121~125 +0~095      
Total Volume and Open Interest 611,565 2,212,729 +1,340
5-Year T-Notes(CBOT)
Mar14 140106 119~096 119~182 119~060 119~162 +0~050 344,463 1,856,832 +2,373
Jun14 140106 118~132 118~132 118~082 118~132 +0~050      
Sep14 140106 118~132 118~132 118~082 118~132 +0~050      
Total Volume and Open Interest 344,463 1,856,832 +2,373
2 Year T-Notes(CBOT)
Mar14 140106 109~280 109~286 109~276 109~286 +0~006 96,243 749,611 +534
Jun14 140106 109~214 109~214 109~206 109~214 +0~006 4 4 +1
Sep14 140106 109~214 109~214 109~206 109~214 +0~006      
Total Volume and Open Interest 96,247 749,615 +535
Eurodollars(CME)
Mar14 140106 99.740 99.740 99.735 99.735 unch 38,054 819,038 +3,452
Jun14 140106 99.685 99.695 99.685 99.690 unch 44,056 805,242 +3,807
Sep14 140106 99.625 99.640 99.625 99.635 unch 62,814 653,850 +3,863
Dec14 140106 99.545 99.565 99.540 99.560 +0.005 83,357 919,420 +8,377
Mar15 140106 99.425 99.455 99.420 99.445 +0.005 100,664 641,617 +2,180
Jun15 140106 99.275 99.305 99.260 99.295 +0.005 84,319 748,022 -18,840
Sep15 140106 99.080 99.120 99.065 99.110 +0.015 78,358 978,870 -8,239
Dec15 140106 98.830 98.890 98.815 98.875 +0.025 111,973 1,119,901 -10,715
Mar16 140106 98.545 98.605 98.520 98.590 +0.035 120,443 860,571 -12,434
Jun16 140106 98.230 98.310 98.215 98.290 +0.040 93,701 493,461 +4,049
Sep16 140106 97.930 98.020 97.915 97.995 +0.045 64,785 364,141 -960
Dec16 140106 97.650 97.735 97.620 97.710 +0.050 72,085 422,966 +2,435
Mar17 140106 97.365 97.455 97.345 97.435 +0.055 52,724 305,860 -4,819
Jun17 140106 97.085 97.185 97.070 97.165 +0.060 32,722 210,072 +7,473
Sep17 140106 96.835 96.940 96.830 96.925 +0.065 25,346 175,653 +1,790
Dec17 140106 96.610 96.710 96.595 96.690 +0.065 21,903 154,164 -37
Mar18 140106 96.415 96.510 96.395 96.490 +0.065 21,206 133,759 -94
Jun18 140106 96.225 96.320 96.210 96.300 +0.065 12,696 93,577 +1,481
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140106 136~18 137~24 136~08 137~10 +0~25 45,504 452,433 +279
Jun14 140106 136~01 136~01 135~08 136~01 +0~25      
Sep14 140106 136~01 136~01 135~08 136~01 +0~25      
Total Volume and Open Interest 45,504 452,433 +279
30 Day Federal Funds(CBOT)
Jan14 140106 99.912 99.915 99.910 99.915 +0.005 83 39,802 -60
Feb14 140106 99.905 99.910 99.905 99.905 unch 268 30,836 -38
Mar14 140106 99.900 99.905 99.900 99.900 unch 796 26,583 -13
Apr14 140106 99.900 99.900 99.895 99.895 unch 78 14,993 +7
May14 140106 99.890 99.890 99.890 99.890 unch 264 15,725 +56
Jun14 140106 99.880 99.885 99.880 99.885 unch 394 13,950 -24
Total Volume and Open Interest 4,482 275,314 -16
3-Mth Euro-Yen(CME)
Mar14 140106 99.800 99.800 99.800 99.800 unch      
Jun14 140106 99.805 99.805 99.805 99.805 unch      
Sep14 140106 99.810 99.810 99.810 99.810 unch      
Dec14 140106 99.805 99.805 99.805 99.805 unch      
Mar15 140106 99.805 99.805 99.805 99.805 unch      
Jun15 140106 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140106 99.795 99.795 99.795 99.795 unch      
Dec15 140106 99.780 99.780 99.780 99.780 unch      
Mar16 140106 99.640 99.640 99.640 99.640 unch      
Jun16 140106 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140106 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140106 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140106 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140106 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140106 99.81 99.81 99.81 99.81 unch      
Jun15 140106 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140106 99.79 99.79 99.79 99.79 unch      
Dec15 140106 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 140106 143.32 143.56 143.23 143.53 +0.24 386 16,459 -62
Jun14 140106 143.14 143.14 143.14 143.14 +0.24      
Sep14 140106 142.57 142.57 142.57 142.57 +0.24      
Total Volume and Open Interest 386 16,459 -62
Euro-Bund(EUREX)
Mar14 140106 139.08 139.63 139.08 139.54 +0.45 295,893 903,353 +776
Jun14 140106 137.38 137.72 137.38 137.67 +0.44 1 86 +1
Sep14 140106 137.67 137.67 137.67 137.67 +0.44      
Total Volume and Open Interest 295,894 903,439 +777
Euro-Bobl(EUREX)
Mar14 140106 124.50 124.70 124.49 124.61 +0.16 248,631 855,409 -579
Jun14 140106 122.93 122.93 122.93 122.93 +0.16 0 5 +0
Sep14 140106 122.93 122.93 122.93 122.93 +0.16      
Total Volume and Open Interest 248,631 855,414 -579
3-Mth Euribor(EUREX)
Mar14 140106 99.725 99.725 99.725 99.725 -0.005 13 3,023 +13
Jun14 140106 99.715 99.715 99.715 99.715 unch 30 770 -23
Sep14 140106 99.690 99.690 99.690 99.690 unch 25 2,224 -5
Total Volume and Open Interest 1,109 30,070 -1,040
Long Gilt(LIFFE)
Mar14 140106 106~30 107~10 106~24 107~07 +0~20 57,585 368,193 -1,907
Jun14 140106 107~13 107~13 107~13 107~13 +0~16 0 1 +1
Total Volume and Open Interest 57,585 368,194 -1,906
3-Mth Short Sterling(LIFFE)
Mar14 140106 99.43 99.45 99.43 99.44 +0.01 17,544 283,846 -93
Jun14 140106 99.36 99.40 99.36 99.38 +0.01 14,929 323,589 +211
Sep14 140106 99.25 99.30 99.25 99.29 +0.04 29,019 324,986 +3,993
Dec14 140106 99.11 99.17 99.10 99.16 +0.06 35,422 290,091 +3,809
Mar15 140106 98.93 99.02 98.93 99.00 +0.07 27,697 223,390 -1,574
Jun15 140106 98.73 98.83 98.73 98.82 +0.08 20,533 221,985 +1,590
Total Volume and Open Interest 230,796 2,666,043 +31,048
3-Mth Euribor(LIFFE)
Mar14 140106 99.735 99.740 99.725 99.725 -0.005 47,560 548,782 -4,943
Jun14 140106 99.720 99.730 99.695 99.715 unch 25,020 414,606 -4,213
Sep14 140106 99.695 99.710 99.690 99.690 unch 25,787 394,965 -4,458
Total Volume and Open Interest 340,921 3,487,528 -798
3-Mth Aus T-Bills(SFE)
Mar14 140106 97.39 97.40 97.38 97.40 unch 20,593 214,110 +6,208
Jun14 140106 97.37 97.38 97.36 97.37 -0.01 26,742 171,708 -3,503
Sep14 140106 97.31 97.32 97.27 97.29 -0.02 13,269 140,388 -2,134
Dec14 140106 97.16 97.17 97.12 97.14 -0.02 7,367 115,560 -2,841
Mar15 140106 96.96 96.98 96.92 96.94 -0.02 4,704 82,166 -158
Jun15 140106 96.75 96.76 96.71 96.73 -0.02 1,630 51,889 -1,820
Sep15 140106 96.56 96.56 96.52 96.53 -0.03 1,765 27,033 +669
Dec15 140106 96.39 96.39 96.34 96.36 -0.02 488 9,174 +79
Mar16 140106 96.19 96.20 96.19 96.20 -0.02 160 2,104 -226
Jun16 140106 96.06 96.06 96.06 96.06 -0.02 0 633 +0
Total Volume and Open Interest 76,718 815,119 -3,726
10-Year Aus T-Bonds(SFE)
Mar14 140106 95.70 95.74 95.64 95.67 -0.03 53,919 534,289 +19,087
Jun14 140106 95.67 95.67 95.67 95.67 -0.03      
Total Volume and Open Interest 53,919 534,289 +19,087
3-Year Aus T-Bonds(SFE)
Mar14 140106 96.94 96.97 96.89 96.92 -0.02 77,516 596,182 +25,135
Jun14 140106 96.92 96.92 96.92 96.92 -0.02      
Total Volume and Open Interest 77,516 596,182 +25,135
Gold(CMX)
Feb14 140106 1237.0 1247.7 1212.6 1238.0 -0.6 136,924 215,736 -1,243
Apr14 140106 1237.1 1248.2 1215.3 1238.7 -0.7 11,583 65,313 +6,142
Jun14 140106 1238.5 1247.2 1220.2 1239.3 -0.7 2,399 27,655 -340
Aug14 140106 1244.7 1248.6 1222.0 1239.9 -0.7 290 10,626 +155
Oct14 140106 1244.7 1248.5 1235.9 1240.7 -0.7 82 6,130 -2
Dec14 140106 1241.6 1250.6 1220.0 1241.5 -0.7 174 19,321 +34
Feb15 140106 1227.8 1242.5 1227.8 1242.5 -0.7 0 2,648 +0
Apr15 140106 1229.0 1243.7 1228.9 1243.7 -0.6 0 4,108 +0
Jun15 140106 1245.1 1245.6 1220.0 1245.0 -0.6 144 5,013 +56
Aug15 140106 1246.5 1246.5 1246.5 1246.5 -0.6 0 1,775 +0
Oct15 140106 1248.1 1248.1 1248.1 1248.1 -0.6      
Dec15 140106 1256.2 1258.3 1225.0 1250.0 -0.7 814 11,988 -213
Total Volume and Open Interest 153,128 384,219 +4,669
Silver(CMX)
Mar14 140106 2013.5 2035.5 1995.0 2010.3 -10.8 44,686 89,442 -752
May14 140106 2022.0 2037.0 2002.5 2014.0 -10.8 2,051 9,751 +89
Jul14 140106 2020.0 2035.5 2016.5 2017.4 -10.8 434 4,589 -175
Sep14 140106 2033.5 2033.5 2020.5 2020.5 -10.8 167 1,769 -48
Dec14 140106 2030.0 2045.5 2024.6 2024.6 -10.8 1,211 11,561 +550
Mar15 140106 2028.4 2028.4 2028.4 2028.4 -10.8 428 1,010 +37
May15 140106 2030.8 2030.8 2030.8 2030.8 -10.9 2 643 +0
Total Volume and Open Interest 50,228 131,728 -747
Platinum(NYMEX)
Jan14 140106 1399.3 1414.8 1397.3 1413.7 +2.2 111 703 -131
Apr14 140106 1414.5 1423.8 1390.1 1416.4 +2.2 10,230 58,791 -1,014
Jul14 140106 1408.0 1426.0 1403.0 1419.3 +2.1 36 1,287 +24
Oct14 140106 1421.1 1421.1 1421.1 1421.1 +2.1 0 123 +0
Total Volume and Open Interest 10,378 60,915 -1,122
Palladium(NYMEX)
Mar14 140106 731.20 739.00 726.95 738.50 +7.30 4,026 37,158 +91
Jun14 140106 76.54 84.74 74.64 84.74 +7.30 91 1,660 +48
Sep14 140106 85.99 85.99 85.99 85.99 +7.30 0 101 +0
Total Volume and Open Interest 4,117 39,020 +139
Copper(CMX)
Mar14 140106 335.05 336.45 333.05 335.95 +0.45 42,675 113,437 +275
May14 140106 334.70 335.70 332.70 335.20 +0.35 4,225 34,933 +955
Jul14 140106 334.65 334.65 332.00 334.35 +0.35 1,485 7,357 +70
Sep14 140106 331.70 333.75 331.45 333.75 +0.25 356 1,902 +33
Dec14 140106 332.00 333.20 332.00 333.20 +0.30 401 2,694 +4
Total Volume and Open Interest 49,785 168,432 +1,408
DJIA Index(CBOT)
Mar14 140106 16420 16454 16342 16365 -42 634 7,842 +606
Jun14 140106 16301 16343 16301 16301 -42 0 1 +0
Sep14 140106 16232 16274 16232 16232 -42      
Dec14 140106 16163 16205 16163 16163 -42      
Total Volume and Open Interest 634 7,843 +606
E-mini DJIA Index(CBOT)
Mar14 140106 16399 16472 16336 16365 -42 97,793 123,551 +4,037
Jun14 140106 16347 16347 16301 16301 -42 26 98 -4
Sep14 140106 16232 16232 16232 16232 -42 1 2 +1
Dec14 140106 16163 16163 16163 16163 -42      
Total Volume and Open Interest 97,820 123,651 +4,034
S & P 500(CME)
Mar14 140106 1824.90 1832.30 1817.50 1820.70 -4.80 11,107 139,271 -1,571
Jun14 140106 1814.30 1825.00 1811.90 1814.10 -4.80 422 1,369 -50
Sep14 140106 1808.00 1818.80 1805.80 1808.00 -4.80 78 294 -4
Dec14 140106 1801.10 1811.90 1798.90 1801.10 -4.80      
Total Volume and Open Interest 11,607 140,934 -1,625
S & P 500 E-Mini(Globex)
Mar14 140106 1824.00 1832.50 1817.25 1820.75 -4.75 1,243,227 2,781,562 -1,318
Jun14 140106 1818.00 1825.75 1811.00 1814.00 -5.00 9,231 9,781 +4,151
Total Volume and Open Interest 1,252,742 2,792,245 +2,881
NASDAQ 100(CME)
Mar14 140106 3539.50 3539.80 3505.00 3517.80 -13.70 436 5,986 +76
Jun14 140106 3511.00 3512.00 3510.00 3511.00 -13.50      
Sep14 140106 3504.80 3518.30 3504.80 3504.80 -13.50      
Total Volume and Open Interest 436 5,986 +76
NASDAQ 100 E-Mini(Globex)
Mar14 140106 3530.50 3540.30 3505.80 3517.80 -13.70 196,559 421,668 +2,197
Jun14 140106 3524.00 3528.00 3500.00 3511.00 -13.50 3 56 +1
Total Volume and Open Interest 196,563 421,836 +2,199
S & P Midcap 400(CME)
Mar14 140106 1323.00 1323.20 1323.00 1323.20 -8.30 50 678 +0
Jun14 140106 1321.20 1329.50 1321.20 1321.20 -8.30      
Sep14 140106 1319.20 1327.50 1319.20 1319.20 -8.30      
Total Volume and Open Interest 50 678 +0
Volatility Index(CBOE)
Jan14 140106 14.00 14.13 13.70 13.90 -0.15 64,496 135,108 -3,669
Feb14 140106 14.91 14.92 14.50 14.75 -0.15 37,306 87,842 +3,173
Mar14 140106 15.65 15.69 15.35 15.55 -0.25 16,506 41,817 -7
Apr14 140106 16.25 16.25 15.95 16.20 -0.20 11,678 36,210 +25
Total Volume and Open Interest 143,263 349,652 +2,089
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140106 16095 16205 15775 15865 -265 5,938 75,534 -167
Jun14 140106 16050 16170 15865 15895 -275 1 5 +1
Total Volume and Open Interest 5,939 75,539 -166
Nikkei 225(SGX)
Mar14 140106 15910 16145 15860 15890 +30 9,204 287,616 +1,485
Jun14 140106 15910 15920 15805 15805 -415 0 1,768 +0
Sep14 140106 15800 15800 15800 15800 -415 0 1,009 +0
Total Volume and Open Interest 9,204 330,892 +1,485
CAC 40(EURONEXT)
Jan14 140106 4240.0 4262.5 4221.5 4228.5 -18.5 76,826 321,830 +26,681
Feb14 140106 4242.5 4259.5 4224.0 4228.5 -19.0 220 1,407 +76
Mar14 140106 4230.0 4261.0 4224.0 4229.5 -18.5 918 46,825 +333
Total Volume and Open Interest 77,964 370,067 +27,090
Hang Seng Index(HKFE)
Jan14 140106 22793 22802 22549 22679 -111 41,996 101,296 +1,862
Feb14 140106 22785 22785 22574 22700 -98 155 184 +117
Mar14 140106 22718 22718 22525 22629 -102 745 6,408 -301
Total Volume and Open Interest 42,966 108,999 +1,695
DAX(EUREX)
Mar14 140106 9434.0 9478.5 9407.0 9437.0 -5.5 97,776 133,115 -3,241
Jun14 140106 9475.0 9488.0 9437.0 9455.5 -5.5 1,557 7,780 -1,147
Sep14 140106 9464.0 9464.0 9464.0 9464.0 -6.5 24 177 +11
Total Volume and Open Interest 99,357 141,072 -4,377
FT-SE 100(EURONEXT)
Mar14 140106 6688.00 6700.50 6660.50 6676.50 +4.50 71,778 562,499 -3
Jun14 140106 6617.50 6634.50 6617.50 6621.00 +5.50 2 855 +0
Sep14 140106 6577.00 6577.00 6577.00 6577.00 +4.50      
Total Volume and Open Interest 71,780 563,354 -3
SPI 200(SFE)
Mar14 140106 5311.0 5344.0 5284.0 5304.0 -8.0 18,857 225,613 +3,937
Jun14 140106 5304.0 5304.0 5304.0 5304.0 -7.0 26 2,603 +1
Sep14 140106 5262.0 5262.0 5262.0 5262.0 -7.0 9 714 +9
Total Volume and Open Interest 19,766 232,864 +4,320
FTSE MIB(ISE)
Mar14 140106 19135.00 19330.00 19115.00 19238.00 +86.00 19,839 50,654 +50,654
Jun14 140106 18900.00 19030.00 18895.00 18946.00 +79.00 19 145 +145
Sep14 140106 18846.00 18846.00 18846.00 18846.00 +79.00      
Total Volume and Open Interest 19,858 50,799 +50,799
KOSPI 200(KFE)
Mar14 140106 255.90 256.10 255.80 255.85 +0.60 218,655 108,085 -2,136
Jun14 140106 257.30 259.30 256.80 257.60 +0.90 211 1,334 +6
Sep14 140106 260.50 260.50 260.00 260.00 +2.05 1 153 +10
Total Volume and Open Interest 218,867 109,582 -2,120
GSCI(CME)
Jan14 140106 614.40 617.40 613.50 614.40 -1.10 1,222 8,689 -990
Feb14 140106 615.00 617.90 614.00 615.00 -1.00 0 26 +0
Mar14 140106 616.50 618.50 615.50 616.50 -1.00      
Total Volume and Open Interest 1,222 8,715 -990
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

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!!!