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 January 08, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 140108 1299.25 1304.50 1292.25 1300.75 +1.25 2,906 6,535 -644
Mar14 140108 1275.00 1276.00 1266.50 1269.25 -6.75 63,985 268,573 -291
May14 140108 1257.50 1259.25 1248.75 1250.50 -8.25 16,766 114,871 +715
Jul14 140108 1246.00 1247.75 1234.75 1237.00 -10.50 13,293 71,811 +826
Aug14 140108 1215.00 1216.75 1204.25 1205.00 -11.75 162 3,220 +12
Sep14 140108 1155.25 1158.00 1144.25 1144.50 -13.50 156 2,166 +8
Nov14 140108 1115.00 1116.00 1103.00 1104.00 -12.75 9,585 85,328 -517
Jan15 140108 1122.00 1123.25 1110.00 1110.50 -12.75 330 4,195 +137
Mar15 140108 1122.00 1128.50 1115.50 1115.75 -12.75 216 1,731 -49
May15 140108 1130.00 1131.75 1119.25 1119.25 -12.50 28 972 +17
Jul15 140108 1132.25 1136.75 1124.00 1124.50 -12.25 15 1,703 +8
Aug15 140108 1114.50 1127.25 1114.50 1114.50 -12.75 0 3 +0
Sep15 140108 1101.00 1112.75 1101.00 1101.00 -11.75 0 5 +0
Nov15 140108 1105.00 1108.50 1097.00 1097.00 -10.75 76 3,197 +40
Total Volume and Open Interest 107,518 564,362 +262
Soybean Meal(CBOT)
Jan14 140108 433.50 435.20 430.00 430.60 -4.00 1,636 3,153 -1,041
Mar14 140108 415.60 417.20 412.00 412.50 -3.30 33,686 143,598 +1,215
May14 140108 405.40 407.10 401.70 402.10 -3.60 9,540 50,701 -94
Jul14 140108 399.10 400.60 394.60 395.10 -4.00 5,897 23,291 +912
Aug14 140108 387.00 387.20 383.10 383.60 -3.40 182 5,720 +21
Sep14 140108 370.50 372.30 367.60 367.60 -3.70 77 3,846 +2
Oct14 140108 349.20 349.80 345.00 345.10 -4.30 325 4,633 -135
Dec14 140108 347.40 347.70 342.00 342.40 -4.20 2,644 19,358 +690
Jan15 140108 348.00 348.00 342.80 342.80 -4.50 185 989 -6
Mar15 140108 349.00 349.00 343.80 343.80 -4.80 215 964 -2
Total Volume and Open Interest 54,404 256,889 +1,569
Soybean Oil(CBOT)
Jan14 140108 37.66 37.70 37.24 37.43 -0.27 1,135 2,101 -342
Mar14 140108 37.93 37.94 37.42 37.68 -0.25 36,849 195,117 -623
May14 140108 38.28 38.28 37.75 38.01 -0.25 11,903 65,050 +974
Jul14 140108 38.63 38.63 38.13 38.38 -0.26 9,221 41,667 +1,058
Aug14 140108 38.72 38.76 38.26 38.49 -0.27 555 5,223 +128
Sep14 140108 38.69 38.82 38.37 38.54 -0.28 443 6,528 +2
Oct14 140108 38.79 38.82 38.29 38.50 -0.32 476 4,822 +47
Dec14 140108 38.97 39.00 38.45 38.71 -0.29 3,708 19,878 +917
Jan15 140108 38.82 39.21 38.77 38.92 -0.29 151 957 -42
Mar15 140108 39.11 39.50 38.94 39.19 -0.31 201 1,276 -64
Total Volume and Open Interest 64,665 344,408 +2,064
Canola(WCE)
Jan14 140108 421.1 421.1 421.1 421.1 -7.0 0 11 -88
Mar14 140108 436.8 438.5 430.0 430.1 -6.9 3,983 123,460 -165
May14 140108 445.7 447.5 439.0 439.0 -6.8 1,272 39,109 +282
Jul14 140108 453.7 455.4 447.2 447.2 -6.6 667 29,502 +154
Nov14 140108 467.0 468.2 460.9 460.9 -6.1 713 31,240 -111
Total Volume and Open Interest 6,722 228,442 +110
Corn(CBOT)
Mar14 140108 425.25 427.75 414.00 417.00 -9.00 96,635 642,168 -4,203
May14 140108 433.00 435.50 422.75 425.25 -8.50 19,995 183,533 -215
Jul14 140108 440.00 442.25 430.00 432.50 -8.00 11,868 131,183 +1,325
Sep14 140108 446.50 448.25 436.25 439.00 -7.75 3,067 47,618 +636
Dec14 140108 452.75 454.75 443.25 446.00 -7.25 13,815 184,619 +1,134
Mar15 140108 462.50 464.00 453.50 455.75 -7.25 882 9,750 +292
May15 140108 469.00 470.00 461.00 462.00 -7.50 31 1,341 +5
Jul15 140108 472.00 473.25 464.75 465.25 -7.50 190 2,343 +36
Sep15 140108 461.00 462.25 455.25 455.25 -7.00 106 763 +17
Dec15 140108 463.00 465.25 456.00 458.50 -6.25 836 17,513 +267
Total Volume and Open Interest 147,474 1,222,378 -674
Wheat(CBOT)
Mar14 140108 603.00 607.25 586.75 588.75 -13.75 39,432 258,621 +2,220
May14 140108 608.75 612.00 592.75 594.50 -13.25 8,885 58,863 +395
Jul14 140108 611.75 615.25 596.50 598.50 -13.00 7,649 63,001 -1,704
Sep14 140108 622.00 624.50 606.00 608.25 -12.75 2,581 10,483 +223
Dec14 140108 634.75 638.50 619.75 621.50 -13.00 1,981 19,018 +576
Mar15 140108 643.00 644.25 630.50 630.50 -12.50 69 2,672 +20
Total Volume and Open Interest 60,625 414,009 +1,726
Wheat(KCBT)
Mar14 140108 645.25 651.00 635.00 637.00 -8.25 9,500 88,542 -798
May14 140108 646.00 651.00 634.25 636.25 -9.75 3,022 23,870 +1,201
Jul14 140108 644.75 649.25 633.50 634.75 -10.00 1,417 33,653 -150
Sep14 140108 656.50 660.00 646.00 646.25 -10.25 262 5,674 +92
Dec14 140108 669.25 672.00 659.00 659.75 -9.50 254 5,187 +50
Mar15 140108 677.25 678.00 666.50 666.50 -10.50 24 284 +2
Total Volume and Open Interest 14,480 157,525 +398
Wheat(MGE)
Mar14 140108 630.75 639.75 625.75 627.00 -3.75 3,204 35,196 -617
May14 140108 637.25 643.50 628.00 629.25 -8.50 601 10,060 +5
Jul14 140108 647.00 652.25 635.25 637.00 -10.25 343 6,433 +187
Sep14 140108 656.25 661.00 643.75 645.75 -10.50 85 5,225 -2
Dec14 140108 671.00 674.00 660.25 660.25 -10.75 97 3,705 +28
Total Volume and Open Interest 4,355 60,979 -390
Oats(CBOT)
Mar14 140108 363.25 377.25 363.25 376.50 +13.00 756 6,860 -474
May14 140108 330.00 337.00 328.50 336.00 +7.50 82 1,436 -7
Jul14 140108 316.25 323.00 316.00 322.00 +5.25 54 636 +41
Sep14 140108 314.00 314.00 310.50 314.00 +3.50 0 1 +0
Total Volume and Open Interest 920 9,059 -412
Rough Rice(CBOT)
Jan14 140108 15.57 15.64 15.57 15.64 +0.07 33 62 -33
Mar14 140108 15.48 15.57 15.44 15.55 +0.07 300 6,515 +9
May14 140108 15.49 15.55 15.47 15.55 +0.06 37 143 +5
Jul14 140108 15.18 15.34 15.18 15.30 -0.04 42 94 +18
Total Volume and Open Interest 455 6,941 +28
Live Cattle(CME)
Feb14 140108 136.575 137.235 136.350 136.535 unch 21,976 129,937 -3,058
Apr14 140108 136.485 137.380 136.285 136.985 +0.635 18,503 104,760 +3,305
Jun14 140108 129.350 130.000 129.300 129.950 +0.625 8,117 68,481 +951
Aug14 140108 127.600 128.100 127.535 128.035 +0.335 3,121 20,636 +411
Oct14 140108 131.050 131.550 130.900 131.535 +0.350 715 7,759 +276
Dec14 140108 131.985 132.500 131.900 132.350 +0.365 459 3,549 +188
Total Volume and Open Interest 53,030 336,705 +2,115
Feeder Cattle(CME)
Jan14 140108 168.080 168.985 167.750 168.485 +0.435 1,437 7,207 -200
Mar14 140108 167.580 168.650 167.350 168.550 +0.720 2,658 19,395 +975
Apr14 140108 168.435 169.250 168.150 169.185 +0.785 787 5,375 +302
May14 140108 169.150 169.950 168.900 169.685 +0.305 628 9,260 +239
Aug14 140108 170.330 171.200 170.130 171.200 +0.570 414 6,260 +128
Sep14 140108 169.500 170.200 169.450 170.200 +0.450 86 611 +52
Oct14 140108 169.080 169.900 169.080 169.750 unch 15 237 +3
Total Volume and Open Interest 6,032 48,440 +1,504
Lean Hogs(CME)
Feb14 140108 85.600 85.980 85.035 85.580 +0.045 15,497 84,152 -2,361
Apr14 140108 90.900 91.300 90.330 91.100 +0.370 9,447 70,958 +1,661
May14 140108 98.480 99.000 98.000 98.850 +0.350 48 2,727 +10
Jun14 140108 100.730 101.150 100.250 101.050 +0.415 3,420 43,205 +426
Jul14 140108 99.650 99.980 99.385 99.650 +0.150 738 14,351 -15
Aug14 140108 97.785 98.035 97.400 97.900 +0.100 1,196 19,489 +369
Oct14 140108 84.150 84.330 83.950 84.250 +0.020 1,210 18,188 +356
Dec14 140108 79.680 79.850 79.600 79.830 +0.080 906 9,067 +105
Total Volume and Open Interest 32,509 264,759 +570
Class III Milk(CME)
Jan14 140108 20.27 20.50 20.24 20.39 +0.11 343 4,222 -2
Feb14 140108 20.19 20.55 20.15 20.45 +0.30 602 4,004 +43
Mar14 140108 19.48 19.62 19.36 19.50 +0.14 210 3,053 +57
Apr14 140108 18.79 18.99 18.73 18.86 +0.13 165 2,370 +10
May14 140108 18.45 18.70 18.39 18.60 +0.21 96 2,246 +21
Total Volume and Open Interest 1,791 23,827 +99
Cocoa(ICE)
Mar14 140108 2685 2715 2669 2700 +25 13,653 98,760 -2,456
May14 140108 2692 2720 2677 2707 +25 4,386 49,481 +1,173
Jul14 140108 2699 2724 2686 2713 +24 1,494 16,523 +55
Sep14 140108 2704 2729 2699 2718 +22 945 13,806 +439
Dec14 140108 2694 2712 2694 2707 +25 316 14,295 +8
Mar15 140108 2674 2690 2674 2684 +23 165 8,562 +41
May15 140108 2686 2686 2686 2686 +23 12 1,204 -1
Total Volume and Open Interest 20,972 202,843 -741
Coffee "C"(ICE)
Mar14 140108 117.55 121.50 117.55 120.90 +3.65 20,836 87,220 +387
May14 140108 119.85 123.55 119.75 123.00 +3.65 5,179 27,449 +207
Jul14 140108 122.00 125.65 122.00 125.20 +3.75 1,879 10,457 +223
Sep14 140108 123.80 127.50 123.80 127.05 +3.70 1,215 6,450 +91
Dec14 140108 127.00 130.05 127.00 129.65 +3.60 802 6,234 +306
Mar15 140108 130.10 132.60 130.10 132.25 +3.55 94 1,927 +16
Total Volume and Open Interest 30,169 142,769 +1,281
Orange Juice(ICE)
Jan14 140108 143.30 143.30 142.50 142.50 -0.85 22 321 -20
Mar14 140108 143.40 143.45 141.60 142.30 -1.05 1,144 10,838 +120
May14 140108 143.60 143.85 142.45 143.00 -1.15 197 2,078 +0
Jul14 140108 144.20 144.75 143.90 144.20 -1.65 30 619 +19
Sep14 140108 145.60 145.60 145.35 145.50 -1.65 10 320 +7
Nov14 140108 146.15 146.15 146.15 146.15 -2.00 0 31 +0
Total Volume and Open Interest 1,403 14,212 +126
Sugar #11(ICE)
Mar14 140108 16.08 16.09 15.69 15.74 -0.32 34,814 413,933 +171
May14 140108 16.22 16.23 15.89 15.93 -0.29 11,878 152,546 +77
Jul14 140108 16.42 16.43 16.12 16.17 -0.25 10,780 140,944 +1,316
Oct14 140108 16.96 16.96 16.50 16.54 -0.22 3,665 63,672 +1,020
Mar15 140108 17.54 17.54 17.22 17.27 -0.19 2,199 29,391 +477
May15 140108 17.77 17.77 17.35 17.40 -0.16 231 8,910 +49
Jul15 140108 17.57 17.57 17.45 17.52 -0.13 0 8,513 +0
Oct15 140108 17.82 17.88 17.81 17.85 -0.10 0 10,876 +0
Total Volume and Open Interest 63,567 839,055 +3,110
London Cocoa(LCE)
Mar14 140108 1714 1729 1706 1724 +12 7,837 91,964 -1,238
May14 140108 1706 1719 1700 1716 +12 4,255 49,858 -223
Jul14 140108 1702 1716 1697 1712 +11 2,909 20,784 -88
Sep14 140108 1697 1711 1692 1707 +11 1,378 28,299 -110
Dec14 140108 1674 1685 1669 1683 +11 541 22,360 +151
Mar15 140108 1664 1669 1658 1668 +10 213 17,029 +5
May15 140108 1670 1670 1670 1670 +10 5 348 +3
Total Volume and Open Interest 17,138 230,644 -1,500
London Sugar(LCE)
Mar14 140108 439.20 439.20 431.70 432.30 -7.20 2,986 36,823 -89
May14 140108 445.80 446.00 438.70 439.90 -6.60 1,576 15,920 +287
Aug14 140108 451.50 451.50 445.50 446.60 -5.70 274 11,366 +11
Oct14 140108 457.30 457.50 451.60 452.40 -5.80 71 5,470 +101
Dec14 140108 464.00 464.00 458.60 458.90 -5.80 21 2,002 +34
Total Volume and Open Interest 4,933 74,089 +430
Cotton(ICE)
Mar14 140108 84.48 84.67 83.02 83.14 -1.53 9,593 111,126 -304
May14 140108 84.46 84.67 83.13 83.22 -1.41 2,368 34,590 +429
Jul14 140108 84.14 84.32 82.94 83.08 -1.20 901 18,546 +94
Oct14 140108 78.70 78.70 78.70 78.70 -1.30 0 3 +0
Dec14 140108 78.70 78.90 77.29 77.48 -1.40 810 9,890 +539
Mar15 140108 78.54 78.54 78.18 78.23 -1.40 31 226 +31
Total Volume and Open Interest 13,703 174,415 +789
Lumber(CME)
Jan14 140108 353.8 359.8 353.8 356.0 +1.8 266 469 -138
Mar14 140108 360.0 365.6 357.7 359.3 -0.1 498 2,797 +84
May14 140108 362.9 365.8 361.5 362.5 -0.6 40 446 -9
Jul14 140108 361.4 364.0 361.0 361.4 -0.6 6 139 -2
Total Volume and Open Interest 811 3,865 -65
Crude Oil(NYM)
Feb14 140108 93.96 94.18 92.26 92.33 -1.34 189,379 239,297 -8,711
Mar14 140108 94.11 94.33 92.46 92.53 -1.31 75,534 185,577 +2,768
Apr14 140108 94.02 94.19 92.40 92.47 -1.24 34,282 89,593 +1,701
May14 140108 93.69 93.81 92.14 92.20 -1.19 26,636 66,534 +1,119
Jun14 140108 93.05 93.24 91.64 91.71 -1.13 36,699 141,285 -2,591
Jul14 140108 92.41 92.41 91.00 91.07 -1.09 14,888 53,990 -1,468
Aug14 140108 91.51 91.66 90.33 90.40 -1.08 4,876 48,855 -426
Sep14 140108 91.16 91.16 89.67 89.75 -1.05 9,958 53,331 -2
Oct14 140108 90.14 90.19 89.09 89.14 -1.03 2,401 43,434 +14
Nov14 140108 89.63 89.65 88.54 88.59 -1.02 1,451 34,257 +206
Dec14 140108 89.19 89.45 88.00 88.07 -1.01 26,762 217,220 -90
Jan15 140108 88.39 88.39 87.41 87.41 -0.98 809 36,074 +133
Feb15 140108 86.78 86.78 86.78 86.78 -0.96 570 19,337 -95
Mar15 140108 86.23 86.23 86.23 86.23 -0.94 1,122 27,276 +28
Apr15 140108 85.73 85.73 85.73 85.73 -0.92 148 11,170 -11
May15 140108 85.29 85.29 85.29 85.29 -0.90 588 12,791 +180
Total Volume and Open Interest 450,955 1,625,721 -4,108
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140108 93.925 94.150 92.275 92.325 -1.350 4,738 2,775 -63
Mar14 140108 94.200 94.325 92.500 92.525 -1.325 210 504 +17
Apr14 140108 94.000 94.000 92.475 92.475 -1.225 26 544 +13
May14 140108 93.300 93.300 92.200 92.200 -1.200 4 40 +1
Jun14 140108 91.825 91.925 91.700 91.700 -1.150 0 79 +0
Jul14 140108 91.075 91.075 91.075 91.075 -1.075 0 4 +0
Aug14 140108 90.500 90.500 90.400 90.400 -1.075 2 185 +2
Sep14 140108 89.750 89.750 89.750 89.750 -1.050 0 14 +0
Oct14 140108 89.150 89.150 89.150 89.150 -1.025      
Total Volume and Open Interest 4,981 4,338 -30
Heating Oil(NYM)
Feb14 140108 295.76 297.19 294.45 294.94 -0.99 68,648 78,784 -5,623
Mar14 140108 293.93 295.52 292.88 293.22 -0.91 31,581 46,506 +1,181
Apr14 140108 292.90 294.03 291.86 291.92 -0.89 16,821 34,490 +2,028
May14 140108 291.65 293.05 291.04 291.09 -0.84 10,048 19,345 +1,203
Jun14 140108 290.97 292.43 290.32 290.43 -0.74 11,992 24,842 +773
Jul14 140108 291.62 291.62 290.11 290.12 -0.65 2,844 9,418 +722
Aug14 140108 290.72 291.03 289.79 289.79 -0.60 1,034 5,559 +155
Sep14 140108 290.56 290.56 289.41 289.41 -0.60 2,265 7,615 +597
Oct14 140108 289.57 289.95 288.95 288.95 -0.53 438 3,516 +35
Nov14 140108 289.40 289.42 288.40 288.40 -0.45 326 3,254 +85
Dec14 140108 288.73 289.15 287.74 287.82 -0.38 3,629 21,213 -87
Jan15 140108 287.65 287.65 287.22 287.22 -0.33 212 2,139 -1
Feb15 140108 287.00 287.00 286.17 286.17 -0.33 54 1,040 +6
Mar15 140108 284.85 284.85 284.47 284.47 -0.33 29 1,199 +8
Total Volume and Open Interest 149,972 268,405 +1,060
Gasoline(NYMEX)
Feb14 140108 267.30 268.30 265.33 265.63 -2.23 49,807 73,937 -8,490
Mar14 140108 268.26 269.34 266.46 266.83 -1.92 25,296 49,181 +2,927
Apr14 140108 286.10 286.69 284.21 284.58 -1.50 16,832 31,396 +1,134
May14 140108 285.63 286.33 283.91 284.26 -1.42 10,640 23,516 +870
Jun14 140108 283.21 283.96 281.50 281.86 -1.32 7,703 15,583 +1,272
Jul14 140108 280.13 280.13 278.58 278.63 -1.26 2,988 7,955 -372
Aug14 140108 276.68 276.78 274.67 274.93 -1.29 1,307 4,442 -138
Sep14 140108 271.97 272.00 270.73 270.86 -1.33 926 4,361 -51
Oct14 140108 256.83 256.95 255.62 255.75 -1.30 619 2,431 -65
Nov14 140108 252.34 252.90 252.34 252.50 -1.25 547 1,813 -41
Total Volume and Open Interest 117,823 227,980 -2,925
e-miNY RBOB Gasoline(NYM)
Feb14 140108 265.60 265.63 265.60 265.60 -2.30 0 1 +1
Mar14 140108 266.80 266.83 266.80 266.80 -2.00      
Apr14 140108 284.60 284.60 284.58 284.60 -1.50      
May14 140108 284.30 284.30 284.26 284.30 -1.40      
Total Volume and Open Interest 0 1 +1
Natural Gas(NYM)
Feb14 140108 4.327 4.365 4.180 4.216 -0.083 91,955 157,605 -7,336
Mar14 140108 4.290 4.326 4.145 4.175 -0.092 42,150 257,909 +3,981
Apr14 140108 4.169 4.195 4.035 4.057 -0.092 24,666 209,676 -451
May14 140108 4.169 4.179 4.020 4.044 -0.094 9,784 97,272 +1,152
Jun14 140108 4.185 4.187 4.040 4.063 -0.092 4,047 35,770 +1,029
Jul14 140108 4.203 4.211 4.064 4.093 -0.092 3,767 38,749 +474
Aug14 140108 4.187 4.211 4.085 4.104 -0.092 2,220 26,234 -221
Sep14 140108 4.194 4.199 4.082 4.092 -0.091 1,162 39,543 +453
Oct14 140108 4.217 4.236 4.080 4.109 -0.091 8,105 118,484 +201
Nov14 140108 4.248 4.278 4.130 4.154 -0.091 1,146 32,761 -199
Dec14 140108 4.370 4.380 4.241 4.262 -0.090 869 64,576 -37
Jan15 140108 4.450 4.466 4.338 4.345 -0.089 3,071 62,393 +2
Feb15 140108 4.396 4.396 4.313 4.314 -0.087 254 12,894 +164
Mar15 140108 4.336 4.336 4.249 4.250 -0.087 383 22,352 +29
Apr15 140108 4.050 4.050 3.960 3.977 -0.078 454 33,438 +57
May15 140108 4.026 4.026 3.940 3.955 -0.078 66 10,555 +57
Total Volume and Open Interest 195,768 1,297,353 -209
Brent Crude Oil(ICE)
Feb14 140108 107.49 107.95 107.00 107.15 -0.20 181,805 206,998 -14,334
Mar14 140108 107.08 107.54 106.60 106.71 -0.28 127,583 240,214 +2,325
Apr14 140108 106.70 107.17 106.30 106.41 -0.31 52,957 115,397 +5,076
May14 140108 106.39 106.84 105.99 106.11 -0.31 22,203 67,884 +2,767
Jun14 140108 106.09 106.53 105.67 105.79 -0.32 45,165 122,228 -1,028
Jul14 140108 105.77 106.11 105.30 105.43 -0.30 12,733 38,387 +2,828
Aug14 140108 105.31 105.65 104.86 105.00 -0.29 5,455 42,347 +531
Sep14 140108 104.86 105.13 104.37 104.50 -0.29 8,793 54,671 +679
Oct14 140108 104.41 104.64 103.94 104.06 -0.29 7,182 35,225 +1,026
Nov14 140108 104.18 104.19 103.67 103.67 -0.29 6,166 26,006 +169
Dec14 140108 103.59 103.88 103.17 103.29 -0.30 33,162 150,829 -489
Jan15 140108 102.95 102.95 102.95 102.95 -0.31 1,697 27,086 -142
Feb15 140108 102.57 102.57 102.57 102.57 -0.32 910 17,426 +173
Mar15 140108 102.13 102.13 102.13 102.13 -0.33 1,517 22,302 +502
Total Volume and Open Interest 528,766 1,439,044 +1,553
Gas Oil(ICE)
Jan14 140108 912.25 917.00 909.00 912.25 +1.75 41,641 38,639 -11,969
Feb14 140108 911.00 915.50 907.50 910.75 +1.75 92,037 117,482 +3,222
Mar14 140108 908.25 912.50 905.00 908.25 +1.25 41,783 54,072 +1,483
Apr14 140108 904.75 909.25 902.50 905.25 +1.00 16,798 31,560 -771
May14 140108 901.75 906.25 899.75 902.25 +1.00 5,298 27,787 +300
Jun14 140108 899.50 903.25 896.75 899.50 +1.00 14,117 53,700 -583
Jul14 140108 897.50 900.75 896.00 898.00 +1.00 1,912 18,665 +23
Aug14 140108 896.75 899.75 895.75 897.00 +1.00 1,119 15,585 +343
Sep14 140108 898.50 898.75 894.25 896.25 +1.25 1,162 20,512 +0
Oct14 140108 894.25 897.00 893.00 894.25 +1.00 299 11,892 +28
Total Volume and Open Interest 224,103 452,486 -7,695
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140108 1.920 1.920 1.875 1.913 -0.031 240 1,393 -23
Mar14 140108 1.849 1.849 1.806 1.832 -0.028 177 886 +84
Apr14 140108 1.824 1.828 1.793 1.820 -0.015 56 425 -9
May14 140108 1.795 1.804 1.786 1.804 -0.015 31 168 +2
Jun14 140108 1.780 1.789 1.771 1.783 -0.021 29 160 +13
Jul14 140108 1.760 1.773 1.757 1.772 -0.016 87 104 +30
Aug14 140108 1.741 1.741 1.741 1.741 -0.016 57 60 +43
Total Volume and Open Interest 678 3,277 +29
WTI Crude Oil(ICE)
Feb14 140108 93.91 94.17 92.26 92.33 -1.34 36,215 62,731 -1,212
Mar14 140108 94.29 94.29 92.46 92.53 -1.31 20,012 60,268 +3,501
Apr14 140108 93.99 94.12 92.47 92.47 -1.24 6,042 25,091 +569
May14 140108 93.66 93.67 92.12 92.20 -1.19 3,566 14,921 +354
Jun14 140108 93.10 93.10 91.67 91.71 -1.13 8,420 66,951 -879
Jul14 140108 92.15 92.20 91.07 91.07 -1.09 3,849 8,396 +850
Aug14 140108 91.55 91.64 90.40 90.40 -1.08 922 6,438 +0
Sep14 140108 90.94 90.94 89.75 89.75 -1.05 760 24,933 +30
Oct14 140108 89.98 89.98 89.14 89.14 -1.03 276 7,557 +52
Nov14 140108 89.42 89.44 88.59 88.59 -1.02 178 11,277 -30
Dec14 140108 89.08 89.15 88.05 88.07 -1.01 3,816 96,185 +1,178
Jan15 140108 87.41 87.41 87.41 87.41 -0.98 74 8,157 -15
Feb15 140108 86.78 86.78 86.78 86.78 -0.96 62 2,325 -15
Mar15 140108 86.23 86.23 86.23 86.23 -0.94 350 10,449 +250
Apr15 140108 85.73 85.73 85.73 85.73 -0.92 93 659 +13
May15 140108 85.29 85.29 85.29 85.29 -0.90 244 838 +194
Total Volume and Open Interest 90,374 536,568 +8,557
US Dollar Index(ICE)
Mar14 140108 81.065 81.335 80.980 81.162 +0.182 24,665 45,783 +489
Jun14 140108 81.335 81.400 81.230 81.325 +0.167 45 589 +32
Sep14 140108 81.490 81.490 81.490 81.490 +0.167 0 2 +0
Total Volume and Open Interest 24,710 46,375 +521
Australian Dollar(CME)
Mar14 140108 88.73 89.15 88.57 88.69 -0.11 71,229 116,361 +2,020
Jun14 140108 88.30 88.57 88.07 88.16 -0.11 195 346 +49
Sep14 140108 87.63 87.74 87.63 87.63 -0.11 0 5 +0
Total Volume and Open Interest 71,424 116,721 +2,069
British Pound(CME)
Mar14 140108 163.93 164.64 163.69 164.43 +0.44 83,519 188,725 -5,254
Jun14 140108 163.89 164.52 163.87 164.31 +0.44 158 5,945 +96
Sep14 140108 164.18 164.18 163.74 164.18 +0.44 0 72 +0
Total Volume and Open Interest 83,677 194,803 -5,158
Canadian Dollar(CME)
Mar14 140108 92.70 92.73 92.18 92.38 -0.35 60,211 140,179 +389
Jun14 140108 92.50 92.53 91.98 92.18 -0.35 96 2,181 -10
Sep14 140108 92.01 92.33 91.95 91.98 -0.35 48 975 +17
Dec14 140108 91.95 92.13 91.79 91.79 -0.34 21 525 +3
Total Volume and Open Interest 60,376 143,903 +399
Japanese Yen(CME)
Mar14 140108 95.58 95.73 95.15 95.44 -0.29 143,725 228,783 -1,115
Jun14 140108 95.62 95.78 95.22 95.49 -0.29 102 799 +31
Sep14 140108 95.55 95.84 95.55 95.55 -0.29 0 20 +0
Total Volume and Open Interest 143,828 229,614 -1,083
Swiss Franc(CME)
Mar14 140108 110.04 110.22 109.60 109.87 -0.25 36,195 43,326 -3,188
Jun14 140108 110.02 110.24 109.75 109.95 -0.26 20 105 +10
Sep14 140108 110.06 110.31 110.06 110.06 -0.25 0 2 +0
Total Volume and Open Interest 36,215 43,436 -3,178
EuroFX(CME)
Mar14 140108 136.16 136.34 135.52 135.82 -0.35 164,085 233,579 -4,199
Jun14 140108 136.24 136.33 135.54 135.82 -0.35 411 3,531 +131
Sep14 140108 136.15 136.28 135.71 135.82 -0.37 0 57 +0
Total Volume and Open Interest 164,501 237,225 -4,065
Mexican Peso(CME)
Jan14 140108 761.75 767.25 761.75 761.75 -5.50      
Feb14 140108 760.00 765.50 760.00 760.00 -5.50      
Total Volume and Open Interest 22,826 114,382 +1,193
Brazilian Real(CME)
Feb14 140108 419.10 419.45 414.50 415.90 -2.95 304 570 +103
Mar14 140108 415.85 416.20 409.00 412.85 -3.00 599 3,573 +17
Apr14 140108 410.15 413.35 409.70 410.15 -2.85 2 2 +2
May14 140108 407.25 410.10 407.25 407.25 -2.85      
Total Volume and Open Interest 905 10,632 +122
30-Year T-Bonds(CBOT)
Mar14 140108 129~070 129~080 128~110 128~250 -0~170 187,850 645,944 -2,841
Jun14 140108 127~180 127~250 126~270 127~070 -0~180 8 25 +8
Sep14 140108 127~070 127~250 127~070 127~070 -0~180      
Total Volume and Open Interest 187,858 645,969 -2,833
10-Year T-Notes(CBOT)
Mar14 140108 123~195 123~195 123~000 123~035 -0~185 683,923 2,215,650 -143
Jun14 140108 121~220 122~025 121~135 121~155 -0~190 2 20 +1
Sep14 140108 120~315 121~185 120~315 120~315 -0~190      
Total Volume and Open Interest 683,925 2,215,670 -142
5-Year T-Notes(CBOT)
Mar14 140108 119~184 119~184 119~034 119~052 -0~144 430,303 1,875,185 +7,374
Jun14 140108 118~012 118~166 118~012 118~012 -0~154      
Sep14 140108 118~012 118~166 118~012 118~012 -0~154      
Total Volume and Open Interest 430,303 1,875,185 +7,374
2 Year T-Notes(CBOT)
Mar14 140108 109~286 109~290 109~262 109~264 -0~024 111,298 771,724 +19,467
Jun14 140108 109~180 109~216 109~180 109~184 -0~032 0 9 +0
Sep14 140108 109~184 109~216 109~184 109~184 -0~032      
Total Volume and Open Interest 111,298 771,733 +19,467
Eurodollars(CME)
Mar14 140108 99.740 99.740 99.735 99.735 unch 51,667 816,490 -4,089
Jun14 140108 99.695 99.695 99.680 99.685 -0.010 91,288 816,121 +4,502
Sep14 140108 99.640 99.640 99.615 99.625 -0.015 85,622 653,183 +4,133
Dec14 140108 99.565 99.565 99.520 99.535 -0.030 111,874 920,393 +10,648
Mar15 140108 99.450 99.450 99.390 99.405 -0.045 136,237 657,683 +7,450
Jun15 140108 99.300 99.300 99.215 99.235 -0.065 163,026 744,621 -4,615
Sep15 140108 99.110 99.110 99.005 99.025 -0.090 182,230 975,827 -2,006
Dec15 140108 98.870 98.875 98.745 98.765 -0.120 212,735 1,120,874 -1,873
Mar16 140108 98.585 98.585 98.445 98.465 -0.140 163,824 874,422 +12,316
Jun16 140108 98.290 98.290 98.145 98.165 -0.145 101,296 493,628 +5,124
Sep16 140108 97.995 98.000 97.850 97.870 -0.150 102,943 373,594 +8,436
Dec16 140108 97.715 97.720 97.565 97.590 -0.145 134,611 426,092 -2,252
Mar17 140108 97.445 97.450 97.310 97.325 -0.145 78,006 306,902 +3,689
Jun17 140108 97.180 97.180 97.050 97.065 -0.135 34,899 212,349 -747
Sep17 140108 96.945 96.945 96.820 96.835 -0.125 27,097 175,321 -1,661
Dec17 140108 96.715 96.720 96.600 96.615 -0.115 31,589 155,603 -566
Mar18 140108 96.525 96.525 96.415 96.430 -0.100 21,999 135,605 +975
Jun18 140108 96.340 96.340 96.235 96.255 -0.085 14,641 95,799 -254
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140108 137~16 137~23 136~19 137~06 -0~17 54,952 454,744 +1,537
Jun14 140108 135~24 136~14 135~24 135~24 -0~22      
Sep14 140108 135~24 136~14 135~24 135~24 -0~22      
Total Volume and Open Interest 54,952 454,744 +1,537
30 Day Federal Funds(CBOT)
Jan14 140108 99.918 99.918 99.915 99.918 +0.003 2,205 39,038 -344
Feb14 140108 99.910 99.910 99.910 99.910 unch 3,274 32,579 +1,653
Mar14 140108 99.900 99.905 99.900 99.900 unch 1,151 26,969 +423
Apr14 140108 99.900 99.900 99.895 99.895 unch 176 15,066 +56
May14 140108 99.890 99.890 99.885 99.890 unch 571 15,174 -136
Jun14 140108 99.885 99.885 99.880 99.885 unch 705 13,613 -255
Total Volume and Open Interest 13,862 277,395 +1,232
3-Mth Euro-Yen(CME)
Mar14 140108 99.800 99.800 99.800 99.800 unch      
Jun14 140108 99.805 99.805 99.805 99.805 unch      
Sep14 140108 99.810 99.810 99.810 99.810 unch      
Dec14 140108 99.805 99.805 99.805 99.805 unch      
Mar15 140108 99.805 99.805 99.805 99.805 unch      
Jun15 140108 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140108 99.795 99.795 99.795 99.795 unch      
Dec15 140108 99.780 99.780 99.780 99.780 unch      
Mar16 140108 99.640 99.640 99.640 99.640 unch      
Jun16 140108 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140108 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140108 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140108 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140108 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140108 99.81 99.81 99.81 99.81 unch      
Jun15 140108 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140108 99.79 99.79 99.79 99.79 unch      
Dec15 140108 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 140108 143.86 143.94 143.68 143.73 -0.16 3,424 17,772 +1,203
Jun14 140108 143.34 143.34 143.34 143.34 -0.16      
Sep14 140108 142.77 142.77 142.77 142.77 -0.16      
Total Volume and Open Interest 3,424 17,772 +1,203
Euro-Bund(EUREX)
Mar14 140108 139.76 139.92 139.43 139.54 -0.22 384,382 908,806 -12,644
Jun14 140108 137.76 137.85 137.65 137.65 -0.22 16 83 -3
Sep14 140108 137.65 137.65 137.65 137.65 -0.22      
Total Volume and Open Interest 384,398 908,889 -12,647
Euro-Bobl(EUREX)
Mar14 140108 124.73 124.84 124.53 124.60 -0.12 299,359 859,333 -4,919
Jun14 140108 122.92 122.92 122.92 122.92 -0.12 0 5 +0
Sep14 140108 122.92 122.92 122.92 122.92 -0.12      
Total Volume and Open Interest 299,359 859,338 -4,919
3-Mth Euribor(EUREX)
Mar14 140108 99.710 99.715 99.695 99.695 -0.020 0 3,043 +0
Jun14 140108 99.695 99.705 99.680 99.680 -0.020 0 770 +0
Sep14 140108 99.675 99.685 99.655 99.655 -0.020 0 2,236 +0
Total Volume and Open Interest 4,565 31,415 +1,509
Long Gilt(LIFFE)
Mar14 140108 107~11 107~17 107~03 107~05 -0~09 114,136 369,338 -1,014
Jun14 140108 106~08 106~08 106~08 106~08 -0~09 0 1 +0
Total Volume and Open Interest 114,136 369,339 -1,014
3-Mth Short Sterling(LIFFE)
Mar14 140108 99.45 99.45 99.44 99.44 unch 17,457 281,764 -3,052
Jun14 140108 99.38 99.40 99.38 99.39 0.00 30,652 315,032 -8,400
Sep14 140108 99.29 99.30 99.27 99.28 -0.01 30,258 332,518 +2,470
Dec14 140108 99.15 99.16 99.11 99.12 -0.04 61,388 301,901 +3,732
Mar15 140108 98.99 98.99 98.93 98.94 -0.05 59,304 232,682 +4,194
Jun15 140108 98.79 98.79 98.72 98.74 -0.07 57,328 224,794 -1,081
Total Volume and Open Interest 585,172 2,667,092 -34,313
3-Mth Euribor(LIFFE)
Mar14 140108 99.710 99.715 99.690 99.695 -0.020 102,117 550,000 +497
Jun14 140108 99.695 99.700 99.675 99.680 -0.020 66,613 414,647 -283
Sep14 140108 99.670 99.680 99.650 99.655 -0.020 70,934 386,970 -5,182
Total Volume and Open Interest 630,862 3,470,737 -10,744
3-Mth Aus T-Bills(SFE)
Mar14 140108 97.40 97.40 97.39 97.40 unch 11,835 202,101 -5,702
Jun14 140108 97.39 97.41 97.39 97.40 unch 18,905 159,057 -3,330
Sep14 140108 97.32 97.34 97.32 97.34 +0.02 15,774 136,851 -3,274
Dec14 140108 97.18 97.21 97.17 97.19 +0.02 11,760 117,048 +1,352
Mar15 140108 96.98 97.02 96.97 97.01 +0.03 5,200 81,739 +147
Jun15 140108 96.79 96.82 96.78 96.81 +0.03 2,759 52,334 -121
Sep15 140108 96.60 96.64 96.59 96.63 +0.04 3,407 28,770 +228
Dec15 140108 96.43 96.47 96.42 96.46 +0.04 1,381 9,808 +523
Mar16 140108 96.27 96.29 96.27 96.29 +0.03 119 1,898 +116
Jun16 140108 96.14 96.14 96.14 96.14 +0.04 86 713 +80
Total Volume and Open Interest 71,226 790,673 -9,981
10-Year Aus T-Bonds(SFE)
Mar14 140108 95.74 95.77 95.72 95.75 +0.02 72,594 524,305 -5,310
Jun14 140108 95.75 95.75 95.75 95.75 +0.02      
Total Volume and Open Interest 72,594 524,305 -5,310
3-Year Aus T-Bonds(SFE)
Mar14 140108 96.96 96.98 96.95 96.97 +0.01 74,198 568,597 -11,991
Jun14 140108 96.97 96.97 96.97 96.97 +0.01      
Total Volume and Open Interest 74,198 568,597 -11,991
Gold(CMX)
Feb14 140108 1231.0 1231.8 1217.7 1225.5 -4.1 152,189 207,698 -6,243
Apr14 140108 1231.6 1231.7 1218.6 1226.1 -4.1 10,510 67,458 +1,415
Jun14 140108 1230.5 1230.5 1219.8 1226.7 -4.1 1,880 28,928 +336
Aug14 140108 1227.8 1227.9 1221.9 1227.3 -4.1 1,227 11,670 +702
Oct14 140108 1225.0 1230.0 1225.0 1228.1 -4.1 158 6,113 -16
Dec14 140108 1232.5 1232.5 1222.4 1228.8 -4.2 510 19,445 +57
Feb15 140108 1229.8 1229.8 1229.8 1229.8 -4.2 65 2,653 +5
Apr15 140108 1231.0 1231.0 1231.0 1231.0 -4.2 16 4,112 +4
Jun15 140108 1229.2 1232.4 1229.2 1232.4 -4.1 69 5,179 +4
Aug15 140108 1234.0 1234.0 1234.0 1234.0 -4.0 0 1,775 +0
Oct15 140108 1235.7 1235.7 1235.7 1235.7 -4.0      
Dec15 140108 1240.8 1240.8 1230.0 1237.7 -3.9 185 12,042 +49
Total Volume and Open Interest 167,023 381,016 -3,669
Silver(CMX)
Mar14 140108 1983.0 1986.5 1931.0 1953.9 -24.8 38,845 86,535 -1,229
May14 140108 1986.0 1986.0 1935.0 1957.5 -24.8 618 9,878 +24
Jul14 140108 1978.0 1978.0 1938.5 1960.7 -24.9 85 4,577 +10
Sep14 140108 1962.5 1967.5 1959.5 1963.8 -24.9 702 1,596 -144
Dec14 140108 1999.0 2000.0 1951.0 1967.9 -24.9 853 11,392 -173
Mar15 140108 1971.6 1971.6 1971.6 1971.6 -24.9 0 1,034 +0
May15 140108 1974.0 1974.0 1974.0 1974.0 -24.9 200 646 +2
Total Volume and Open Interest 41,497 128,781 -1,465
Platinum(NYMEX)
Jan14 140108 1410.7 1416.3 1404.0 1412.2 -0.5 23 419 -8
Apr14 140108 1415.9 1421.3 1403.8 1414.2 -1.2 11,696 58,349 -108
Jul14 140108 1413.1 1418.0 1408.0 1417.2 -1.2 91 1,394 +73
Oct14 140108 1419.0 1419.0 1419.0 1419.0 -1.2 0 123 +0
Total Volume and Open Interest 11,810 60,296 -43
Palladium(NYMEX)
Mar14 140108 743.00 743.75 733.70 738.30 -3.40 3,507 36,681 -190
Jun14 140108 87.94 87.94 80.64 84.59 -3.30 89 1,788 +46
Sep14 140108 85.84 85.84 85.84 85.84 -3.30 10 111 +10
Total Volume and Open Interest 3,606 38,681 -134
Copper(CMX)
Mar14 140108 335.65 337.70 333.50 334.25 -1.70 38,062 113,950 +936
May14 140108 335.20 336.90 333.00 333.65 -1.65 4,070 35,811 +143
Jul14 140108 334.60 335.80 333.05 333.10 -1.45 1,519 8,082 +388
Sep14 140108 334.85 334.85 332.60 332.60 -1.45 313 2,038 +45
Dec14 140108 332.10 332.10 332.10 332.10 -1.40 174 2,841 +18
Total Volume and Open Interest 44,608 170,740 +1,434
DJIA Index(CBOT)
Mar14 140108 16468 16471 16375 16407 -47 294 8,648 +62
Jun14 140108 16344 16390 16344 16344 -46 0 1 +0
Sep14 140108 16275 16321 16275 16275 -46      
Dec14 140108 16206 16252 16206 16206 -46      
Total Volume and Open Interest 294 8,649 +62
E-mini DJIA Index(CBOT)
Mar14 140108 16459 16483 16356 16407 -47 115,127 123,349 -161
Jun14 140108 16345 16384 16307 16344 -46 26 146 +25
Sep14 140108 16232 16275 16232 16275 -46 0 2 +0
Dec14 140108 16206 16206 16206 16206 -46      
Total Volume and Open Interest 115,153 123,497 -136
S & P 500(CME)
Mar14 140108 1830.90 1834.50 1825.70 1832.50 +1.80 8,294 140,718 -400
Jun14 140108 1823.00 1828.10 1820.10 1826.00 +1.90 9 1,361 -11
Sep14 140108 1819.90 1822.00 1814.00 1819.90 +1.90 0 394 +0
Dec14 140108 1813.00 1815.10 1807.10 1813.00 +1.90      
Total Volume and Open Interest 8,303 142,473 -411
S & P 500 E-Mini(Globex)
Mar14 140108 1830.75 1834.75 1825.50 1832.50 +1.75 1,369,207 2,766,711 -12,396
Jun14 140108 1823.75 1828.25 1818.75 1826.00 +2.00 2,389 10,508 +523
Total Volume and Open Interest 1,371,936 2,778,120 -11,873
NASDAQ 100(CME)
Mar14 140108 3550.00 3569.00 3544.50 3564.80 +16.00 908 8,054 +781
Jun14 140108 3557.30 3560.00 3557.30 3557.30 +15.80      
Sep14 140108 3551.00 3551.00 3535.30 3551.00 +15.70      
Total Volume and Open Interest 908 8,054 +781
NASDAQ 100 E-Mini(Globex)
Mar14 140108 3548.30 3569.50 3544.00 3564.80 +16.00 246,009 430,426 +7,364
Jun14 140108 3545.80 3561.80 3539.30 3557.30 +15.80 15 63 +2
Total Volume and Open Interest 246,024 430,600 +7,364
S & P Midcap 400(CME)
Mar14 140108 1337.10 1337.10 1332.30 1337.10 +4.80 1 677 +0
Jun14 140108 1335.10 1335.10 1330.30 1335.10 +4.80      
Sep14 140108 1333.10 1333.10 1328.30 1333.10 +4.80      
Total Volume and Open Interest 1 677 +0
Volatility Index(CBOE)
Jan14 140108 13.61 13.80 13.55 13.70 +0.05 50,071 128,313 -3,533
Feb14 140108 14.40 14.57 14.39 14.45 unch 32,098 91,597 +720
Mar14 140108 15.26 15.35 15.15 15.25 -0.05 21,142 47,951 +2,960
Apr14 140108 15.87 15.95 15.75 15.85 -0.05 11,799 36,965 +564
Total Volume and Open Interest 126,992 353,841 +1,007
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140108 15975 16190 15965 16070 +100 13,880 75,325 -567
Jun14 140108 16100 16100 16100 16100 +95 24 14 +9
Total Volume and Open Interest 13,904 75,339 -558
Nikkei 225(SGX)
Mar14 140108 15765 16135 15750 16090 +345 128,092 293,098 +1,388
Jun14 140108 15815 16025 15810 16005 +345 7 1,772 +4
Sep14 140108 15790 15995 15790 15995 +340 0 1,009 +0
Total Volume and Open Interest 128,741 336,776 +1,790
CAC 40(EURONEXT)
Jan14 140108 4261.5 4272.5 4240.0 4260.5 -0.5 85,672 314,802 -2,780
Feb14 140108 4266.0 4270.5 4246.5 4260.5 -0.5 424 1,487 +84
Mar14 140108 4268.5 4269.0 4247.5 4261.5 -0.5 361 46,354 +248
Total Volume and Open Interest 86,457 362,648 -2,448
Hang Seng Index(HKFE)
Jan14 140108 22738 23055 22718 22948 +336 50,441 100,333 +78
Feb14 140108 22734 23058 22733 22956 +329 304 705 +137
Mar14 140108 22682 22989 22682 22887 +333 246 6,561 -19
Total Volume and Open Interest 51,055 108,795 +239
DAX(EUREX)
Mar14 140108 9510.5 9530.0 9475.0 9490.5 -19.0 73,422 133,807 +633
Jun14 140108 9551.0 9551.0 9495.5 9510.0 -17.5 494 7,675 -103
Sep14 140108 9551.5 9551.5 9511.0 9518.5 -18.0 0 185 +0
Total Volume and Open Interest 73,916 141,667 +530
FT-SE 100(EURONEXT)
Mar14 140108 6700.00 6710.50 6658.50 6663.50 -36.00 77,781 580,729 +11,915
Jun14 140108 6608.50 6608.50 6608.50 6608.50 -36.00 2 866 +10
Sep14 140108 6564.00 6564.00 6564.00 6564.00 -36.00      
Total Volume and Open Interest 77,783 581,595 +11,925
SPI 200(SFE)
Mar14 140108 5292.0 5325.0 5269.0 5287.0 -8.0 19,835 224,189 +1,406
Jun14 140108 5323.0 5323.0 5287.0 5287.0 -6.0 20 2,629 +20
Sep14 140108 5243.0 5243.0 5243.0 5243.0 -8.0 54 736 +52
Total Volume and Open Interest 20,351 231,412 +1,534
FTSE MIB(ISE)
Mar14 140108 19510.00 19650.00 19395.00 19434.00 -57.00 14,261 52,521 +172
Jun14 140108 19265.00 19365.00 19147.00 19147.00 -57.00 17 144 -5
Sep14 140108 19047.00 19047.00 19047.00 19047.00 -57.00      
Total Volume and Open Interest 14,278 52,665 +167
KOSPI 200(KFE)
Mar14 140108 256.60 256.85 256.50 256.80 -0.25 173,021 105,328 -1,594
Jun14 140108 258.20 258.20 258.20 258.20 -0.40 65 1,375 +23
Sep14 140108 260.90 260.90 260.90 260.90 +0.50 1 151 +0
Total Volume and Open Interest 173,087 106,864 -1,571
GSCI(CME)
Jan14 140108 614.50 615.50 610.00 610.00 -4.50 341 8,327 -163
Feb14 140108 615.00 616.05 610.60 610.65 -4.40 130 132 +106
Mar14 140108 612.00 617.55 612.00 612.00 -4.55      
Total Volume and Open Interest 471 8,459 -57
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!!!