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 09, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 140109 1300.75 1307.50 1296.25 1296.25 -4.50 2,600 5,286 -1,249
Mar14 140109 1267.75 1278.00 1267.25 1273.75 +4.50 82,053 267,345 -1,228
May14 140109 1249.75 1259.00 1249.00 1255.00 +4.50 29,124 117,163 +2,292
Jul14 140109 1236.75 1245.00 1235.00 1240.50 +3.50 18,806 74,482 +2,671
Aug14 140109 1210.00 1211.00 1203.25 1204.50 -0.50 289 3,259 +39
Sep14 140109 1144.00 1150.00 1141.25 1142.50 -2.00 316 2,243 +77
Nov14 140109 1102.25 1110.25 1098.25 1101.00 -3.00 14,457 86,967 +1,639
Jan15 140109 1110.50 1116.00 1104.75 1107.50 -3.00 543 4,281 +86
Mar15 140109 1115.00 1121.00 1111.00 1112.50 -3.25 316 1,923 +192
May15 140109 1120.00 1120.00 1116.00 1116.00 -3.25 218 1,041 +69
Jul15 140109 1124.00 1124.50 1119.75 1121.50 -3.00 117 1,779 +76
Aug15 140109 1111.50 1114.50 1111.50 1111.50 -3.00 0 3 +0
Sep15 140109 1097.50 1101.00 1097.50 1097.50 -3.50 0 5 +0
Nov15 140109 1100.00 1100.75 1092.25 1094.00 -3.00 83 3,233 +36
Total Volume and Open Interest 148,924 569,064 +4,702
Soybean Meal(CBOT)
Jan14 140109 435.50 435.80 430.60 433.00 +2.40 1,711 1,984 -1,169
Mar14 140109 412.90 416.80 412.30 414.30 +1.80 43,110 142,490 -1,108
May14 140109 402.30 405.60 401.50 402.60 +0.50 16,908 52,087 +1,386
Jul14 140109 394.90 398.20 394.60 395.10 unch 7,028 23,403 +112
Aug14 140109 384.60 386.10 382.40 382.40 -1.20 264 5,660 -60
Sep14 140109 368.20 369.80 365.00 365.50 -2.10 254 3,892 +46
Oct14 140109 345.10 347.60 342.30 343.00 -2.10 550 4,854 +221
Dec14 140109 342.10 345.00 339.40 340.00 -2.40 4,542 19,860 +502
Jan15 140109 344.50 344.50 340.20 340.20 -2.60 431 1,128 +139
Mar15 140109 345.40 346.00 341.50 341.50 -2.30 458 1,183 +219
Total Volume and Open Interest 75,473 257,156 +267
Soybean Oil(CBOT)
Jan14 140109 37.51 37.74 37.40 37.74 +0.31 831 1,757 -344
Mar14 140109 37.62 38.05 37.56 37.96 +0.28 43,763 193,039 -2,078
May14 140109 38.00 38.34 37.89 38.28 +0.27 19,597 68,548 +3,498
Jul14 140109 38.30 38.68 38.25 38.62 +0.24 10,934 41,920 +253
Aug14 140109 38.68 38.72 38.39 38.72 +0.23 684 5,486 +263
Sep14 140109 38.73 38.80 38.44 38.77 +0.23 503 6,540 +12
Oct14 140109 38.43 38.78 38.37 38.70 +0.20 268 4,819 -3
Dec14 140109 38.64 38.97 38.53 38.88 +0.17 4,077 20,228 +350
Jan15 140109 38.98 39.07 38.83 39.07 +0.15 369 892 -65
Mar15 140109 39.17 39.34 39.07 39.34 +0.15 349 1,220 -56
Total Volume and Open Interest 81,588 346,169 +1,761
Canola(WCE)
Jan14 140109 420.1 420.1 420.1 420.1 -1.0 0 11 +0
Mar14 140109 430.7 434.2 428.5 429.1 -1.0 10,781 121,256 -2,204
May14 140109 439.6 443.0 437.4 438.2 -0.8 5,278 38,746 -363
Jul14 140109 447.7 451.4 445.8 446.7 -0.5 1,999 30,055 +553
Nov14 140109 460.9 465.0 459.6 460.5 -0.4 1,521 32,036 +796
Total Volume and Open Interest 19,790 227,348 -1,094
Corn(CBOT)
Mar14 140109 416.00 416.75 408.00 412.00 -5.00 124,441 638,108 -4,060
May14 140109 423.75 425.00 416.00 420.25 -5.00 27,893 184,569 +1,036
Jul14 140109 432.00 432.00 423.50 427.75 -4.75 21,680 132,404 +1,221
Sep14 140109 438.25 439.00 430.50 434.25 -4.75 5,549 48,344 +726
Dec14 140109 445.00 445.25 437.25 441.25 -4.75 18,111 185,141 +522
Mar15 140109 453.75 455.75 446.75 451.25 -4.50 751 10,119 +369
May15 140109 460.00 460.25 453.00 457.75 -4.25 275 1,567 +226
Jul15 140109 463.75 463.75 456.00 460.50 -4.75 221 2,461 +118
Sep15 140109 449.50 455.25 449.50 452.00 -3.25 0 763 +0
Dec15 140109 457.00 458.50 450.25 453.50 -5.00 1,441 18,559 +1,046
Total Volume and Open Interest 200,381 1,223,592 +1,214
Wheat(CBOT)
Mar14 140109 588.00 591.00 578.50 584.25 -4.50 45,799 257,666 -955
May14 140109 594.00 596.25 583.75 589.50 -5.00 13,440 58,762 -101
Jul14 140109 597.75 600.00 588.25 594.25 -4.25 10,399 63,837 +836
Sep14 140109 607.50 609.25 598.50 604.00 -4.25 772 10,582 +99
Dec14 140109 621.00 623.00 611.75 617.75 -3.75 3,167 18,381 -637
Mar15 140109 631.50 631.50 620.25 626.75 -3.75 62 2,715 +43
Total Volume and Open Interest 73,661 413,296 -713
Wheat(KCBT)
Mar14 140109 637.00 640.75 630.75 639.00 +2.00 10,599 88,417 -125
May14 140109 636.25 640.50 630.25 636.00 -0.25 3,002 24,530 +660
Jul14 140109 636.00 637.75 628.00 633.00 -1.75 1,461 33,393 -260
Sep14 140109 647.00 649.25 640.50 645.00 -1.25 282 5,782 +108
Dec14 140109 660.00 661.50 655.00 659.25 -0.50 309 5,291 +104
Mar15 140109 666.50 666.75 660.00 666.75 +0.25 4 286 +2
Total Volume and Open Interest 15,668 158,024 +499
Wheat(MGE)
Mar14 140109 627.00 632.00 624.50 629.25 +2.25 3,885 34,456 -740
May14 140109 629.25 634.00 625.25 629.25 unch 2,270 9,862 -198
Jul14 140109 637.25 641.50 633.75 637.25 +0.25 950 6,801 +368
Sep14 140109 645.75 649.75 641.50 644.75 -1.00 358 5,337 +112
Dec14 140109 660.25 663.25 655.50 659.00 -1.25 198 3,850 +145
Total Volume and Open Interest 7,689 60,680 -299
Oats(CBOT)
Mar14 140109 375.25 395.25 373.00 394.75 +18.25 935 6,956 +96
May14 140109 336.00 347.00 335.00 346.75 +10.75 206 1,452 +16
Jul14 140109 322.00 328.25 321.25 327.75 +5.75 17 642 +6
Sep14 140109 309.00 314.00 309.00 309.75 -4.25 0 1 +0
Total Volume and Open Interest 1,172 9,186 +127
Rough Rice(CBOT)
Jan14 140109 15.61 15.70 15.61 15.61 -0.03 3 60 -2
Mar14 140109 15.54 15.54 15.36 15.40 -0.14 502 6,363 -152
May14 140109 15.44 15.53 15.41 15.41 -0.14 55 154 +11
Jul14 140109 15.27 15.27 15.15 15.15 -0.14 38 110 +16
Total Volume and Open Interest 669 6,867 -74
Live Cattle(CME)
Feb14 140109 136.785 137.325 136.350 136.550 +0.015 22,885 126,763 -3,174
Apr14 140109 137.050 137.700 136.630 136.880 -0.105 16,746 108,817 +4,057
Jun14 140109 129.850 130.435 129.650 130.130 +0.180 8,249 69,637 +1,156
Aug14 140109 127.785 128.325 127.700 128.235 +0.200 3,357 21,231 +595
Oct14 140109 131.185 132.000 131.130 132.000 +0.465 1,060 8,421 +662
Dec14 140109 132.050 132.750 131.900 132.600 +0.250 587 3,820 +271
Total Volume and Open Interest 52,984 340,331 +3,626
Feeder Cattle(CME)
Jan14 140109 168.985 169.400 168.500 169.150 +0.665 1,409 6,915 -292
Mar14 140109 168.600 169.500 168.285 168.830 +0.280 1,987 19,700 +305
Apr14 140109 169.300 169.985 168.935 169.630 +0.445 603 5,522 +147
May14 140109 169.985 170.485 169.630 169.935 +0.250 425 9,329 +69
Aug14 140109 171.000 171.485 170.700 171.285 +0.085 358 6,348 +88
Sep14 140109 170.150 170.500 170.000 170.400 +0.200 31 631 +20
Oct14 140109 169.985 170.250 169.650 170.035 +0.285 24 249 +12
Total Volume and Open Interest 4,843 48,794 +354
Lean Hogs(CME)
Feb14 140109 85.450 85.650 84.500 85.250 -0.330 21,837 80,936 -3,216
Apr14 140109 90.950 91.250 90.300 90.730 -0.370 12,748 75,103 +4,145
May14 140109 98.400 98.830 98.135 98.480 -0.370 109 2,736 +9
Jun14 140109 100.635 101.100 100.250 100.600 -0.450 7,315 43,192 -13
Jul14 140109 99.330 99.750 99.150 99.450 -0.200 1,033 14,261 -90
Aug14 140109 97.750 97.850 97.200 97.600 -0.300 1,751 19,841 +352
Oct14 140109 84.000 84.150 83.635 84.135 -0.115 996 18,353 +165
Dec14 140109 79.650 79.650 79.035 79.550 -0.280 638 9,066 -1
Total Volume and Open Interest 46,591 266,167 +1,408
Class III Milk(CME)
Jan14 140109 20.40 20.44 20.34 20.42 +0.03 397 4,266 +44
Feb14 140109 20.35 20.37 20.12 20.16 -0.29 608 4,187 +183
Mar14 140109 19.40 19.40 19.06 19.12 -0.38 330 3,137 +84
Apr14 140109 18.77 18.85 18.53 18.62 -0.24 193 2,402 +32
May14 140109 18.54 18.55 18.32 18.41 -0.19 146 2,310 +64
Total Volume and Open Interest 2,034 24,333 +506
Cocoa(ICE)
Mar14 140109 2701 2720 2679 2684 -16 11,925 96,882 -1,878
May14 140109 2707 2725 2686 2690 -17 5,062 50,682 +1,201
Jul14 140109 2716 2731 2694 2697 -16 1,224 16,932 +409
Sep14 140109 2727 2736 2704 2705 -13 1,122 14,237 +431
Dec14 140109 2715 2720 2695 2695 -12 782 14,733 +438
Mar15 140109 2690 2695 2668 2671 -13 135 8,627 +65
May15 140109 2673 2673 2673 2673 -13 24 1,207 +3
Total Volume and Open Interest 20,274 203,512 +669
Coffee "C"(ICE)
Mar14 140109 120.90 121.50 118.30 119.35 -1.55 25,832 85,524 -1,696
May14 140109 123.00 123.55 120.55 121.50 -1.50 7,530 27,867 +418
Jul14 140109 125.15 125.60 123.00 123.70 -1.50 3,114 11,289 +832
Sep14 140109 127.05 127.45 124.90 125.70 -1.35 1,116 6,525 +75
Dec14 140109 129.40 130.00 127.55 128.35 -1.30 481 6,282 +48
Mar15 140109 131.90 132.55 131.00 131.00 -1.25 77 1,953 +26
Total Volume and Open Interest 38,405 142,648 -121
Orange Juice(ICE)
Jan14 140109 143.25 143.45 142.55 142.55 +0.05 74 321 +0
Mar14 140109 142.30 143.40 141.65 142.40 +0.10 1,187 10,973 +135
May14 140109 143.00 143.60 142.25 142.70 -0.30 559 2,188 +110
Jul14 140109 144.95 144.95 143.90 143.90 -0.30 29 635 +16
Sep14 140109 145.30 145.30 145.05 145.05 -0.45 5 323 +3
Nov14 140109 145.70 145.70 145.70 145.70 -0.45 1 31 +0
Total Volume and Open Interest 1,855 14,476 +264
Sugar #11(ICE)
Mar14 140109 15.78 15.78 15.41 15.48 -0.26 39,836 413,977 +44
May14 140109 16.00 16.00 15.58 15.64 -0.29 13,368 151,183 -1,363
Jul14 140109 16.19 16.19 15.82 15.88 -0.29 13,139 139,833 -1,111
Oct14 140109 16.55 16.55 16.20 16.27 -0.27 2,848 64,271 +599
Mar15 140109 17.35 17.35 16.95 17.02 -0.25 1,641 30,175 +784
May15 140109 17.34 17.34 17.09 17.16 -0.24 114 8,911 +1
Jul15 140109 17.45 17.45 17.23 17.29 -0.23 58 8,546 +33
Oct15 140109 17.72 17.73 17.60 17.65 -0.20 53 10,891 +15
Total Volume and Open Interest 71,139 838,113 -942
London Cocoa(LCE)
Mar14 140109 1726 1736 1715 1716 -8 8,555 91,021 -943
May14 140109 1720 1725 1706 1708 -8 4,485 49,971 +113
Jul14 140109 1716 1720 1703 1704 -8 1,766 21,138 +354
Sep14 140109 1712 1717 1701 1701 -6 847 28,540 +241
Dec14 140109 1688 1689 1674 1675 -8 727 22,522 +162
Mar15 140109 1674 1675 1665 1666 -2 115 17,143 +114
May15 140109 1677 1679 1668 1668 -2 0 348 +0
Total Volume and Open Interest 16,495 230,685 +41
London Sugar(LCE)
Mar14 140109 431.10 431.80 424.50 425.60 -6.70 7,587 36,806 -17
May14 140109 438.90 439.50 432.50 433.90 -6.00 5,177 15,482 -438
Aug14 140109 445.40 446.00 439.50 440.60 -6.00 879 11,261 -105
Oct14 140109 451.00 451.50 446.00 446.90 -5.50 483 5,513 +43
Dec14 140109 457.80 458.00 453.10 453.90 -5.00 159 2,017 +15
Total Volume and Open Interest 14,451 73,589 -500
Cotton(ICE)
Mar14 140109 83.23 84.63 82.73 82.81 -0.33 9,582 111,230 +104
May14 140109 83.22 84.60 82.77 82.81 -0.41 2,762 35,179 +589
Jul14 140109 83.11 84.10 82.65 82.67 -0.41 1,280 18,868 +322
Oct14 140109 78.48 78.48 78.48 78.48 -0.22 0 3 +0
Dec14 140109 77.51 78.61 77.34 77.46 -0.02 513 9,997 +107
Mar15 140109 79.00 79.00 77.97 78.19 -0.04 38 260 +34
Total Volume and Open Interest 14,176 175,572 +1,157
Lumber(CME)
Jan14 140109 359.8 367.6 358.1 365.5 +9.5 103 413 -56
Mar14 140109 363.5 369.3 362.6 369.3 +10.0 463 2,823 +26
May14 140109 366.1 372.5 366.1 372.5 +10.0 29 450 +4
Jul14 140109 368.6 371.4 368.6 371.4 +10.0 3 136 -3
Total Volume and Open Interest 599 3,836 -29
Crude Oil(NYM)
Feb14 140109 92.58 92.93 91.24 91.66 -0.67 177,182 229,314 -9,983
Mar14 140109 92.79 93.15 91.47 91.89 -0.64 75,908 191,246 +5,669
Apr14 140109 92.73 93.06 91.48 91.89 -0.58 42,042 90,277 +684
May14 140109 92.43 92.79 91.35 91.69 -0.51 23,224 66,520 -14
Jun14 140109 91.93 92.32 90.97 91.29 -0.42 47,841 136,532 -4,753
Jul14 140109 91.35 91.68 90.40 90.69 -0.38 11,813 56,500 +2,510
Aug14 140109 90.62 91.03 89.73 90.02 -0.38 5,271 49,139 +284
Sep14 140109 90.34 90.37 89.18 89.38 -0.37 14,640 54,222 +891
Oct14 140109 89.31 89.50 88.78 88.78 -0.36 2,565 43,392 -42
Nov14 140109 89.00 89.00 88.24 88.24 -0.35 2,362 34,059 -198
Dec14 140109 88.26 88.69 87.50 87.73 -0.34 36,680 216,762 -458
Jan15 140109 87.50 87.50 87.00 87.09 -0.32 528 36,022 -52
Feb15 140109 86.50 86.50 86.47 86.47 -0.31 498 19,413 +76
Mar15 140109 85.93 85.93 85.93 85.93 -0.30 2,324 26,819 -457
Apr15 140109 85.44 85.44 85.44 85.44 -0.29 141 11,148 -22
May15 140109 85.01 85.01 85.01 85.01 -0.28 102 12,815 +24
Total Volume and Open Interest 466,772 1,619,796 -5,925
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140109 92.525 92.950 91.225 91.650 -0.675 4,224 2,770 -5
Mar14 140109 92.800 93.100 91.475 91.900 -0.625 171 527 +23
Apr14 140109 92.775 93.075 91.525 91.900 -0.575 29 549 +5
May14 140109 92.425 92.425 91.500 91.700 -0.500 4 43 +3
Jun14 140109 91.900 91.950 91.200 91.300 -0.400 9 83 +4
Jul14 140109 91.350 91.350 90.700 90.700 -0.375 2 2 -2
Aug14 140109 90.750 90.750 90.025 90.025 -0.375 1 186 +1
Sep14 140109 90.075 90.125 89.375 89.375 -0.375 0 14 +0
Oct14 140109 88.775 88.775 88.775 88.775 -0.375      
Total Volume and Open Interest 4,446 4,369 +31
Heating Oil(NYM)
Feb14 140109 295.73 296.81 290.55 292.14 -2.80 54,481 81,297 +2,513
Mar14 140109 293.97 295.08 289.05 290.54 -2.68 31,675 47,435 +929
Apr14 140109 292.72 293.74 288.10 289.33 -2.59 19,567 36,696 +2,206
May14 140109 292.03 292.89 287.41 288.60 -2.49 14,524 20,212 +867
Jun14 140109 291.51 292.05 286.88 288.11 -2.32 16,200 26,649 +1,807
Jul14 140109 291.01 291.03 286.82 287.95 -2.17 2,972 9,984 +566
Aug14 140109 290.50 290.50 286.64 287.73 -2.06 955 5,771 +212
Sep14 140109 290.01 290.03 286.69 287.46 -1.95 1,263 7,932 +317
Oct14 140109 289.42 289.42 286.77 287.12 -1.83 492 3,537 +21
Nov14 140109 288.73 288.73 286.08 286.65 -1.75 299 3,246 -8
Dec14 140109 288.40 288.66 285.14 286.07 -1.75 5,044 21,005 -208
Jan15 140109 287.35 287.35 285.54 285.54 -1.68 279 2,264 +125
Feb15 140109 284.66 284.66 284.54 284.54 -1.63 118 1,003 -37
Mar15 140109 284.50 284.50 282.92 282.92 -1.55 79 1,207 +8
Total Volume and Open Interest 149,125 277,753 +9,348
Gasoline(NYMEX)
Feb14 140109 266.85 268.59 263.17 264.26 -1.37 55,907 75,028 +1,091
Mar14 140109 267.60 269.74 264.45 265.52 -1.31 38,314 53,958 +4,777
Apr14 140109 285.48 287.27 282.30 283.30 -1.28 18,845 32,286 +890
May14 140109 285.32 286.86 282.08 283.04 -1.22 11,743 24,829 +1,313
Jun14 140109 282.62 284.50 279.73 280.70 -1.16 9,153 14,665 -918
Jul14 140109 280.36 281.03 276.59 277.59 -1.04 4,104 8,232 +277
Aug14 140109 276.34 276.41 273.42 274.02 -0.91 1,677 4,793 +351
Sep14 140109 270.90 272.00 269.90 270.06 -0.80 1,118 4,551 +190
Oct14 140109 257.22 257.22 254.55 254.84 -0.91 654 2,347 -84
Nov14 140109 253.94 253.94 251.43 251.54 -0.96 181 1,806 -7
Total Volume and Open Interest 143,123 235,745 +7,765
e-miNY RBOB Gasoline(NYM)
Feb14 140109 264.30 264.30 264.26 264.30 -1.30 0 1 +0
Mar14 140109 265.50 265.52 265.50 265.50 -1.30      
Apr14 140109 283.30 283.30 283.30 283.30 -1.30      
May14 140109 283.00 283.04 283.00 283.00 -1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140109 4.187 4.194 3.999 4.005 -0.211 159,424 152,388 -5,217
Mar14 140109 4.150 4.161 3.977 3.982 -0.193 70,254 261,557 +3,648
Apr14 140109 4.038 4.058 3.892 3.897 -0.160 45,359 211,330 +1,654
May14 140109 4.015 4.054 3.884 3.888 -0.156 24,516 101,300 +4,028
Jun14 140109 4.036 4.065 3.906 3.909 -0.154 8,812 36,595 +825
Jul14 140109 4.060 4.082 3.938 3.942 -0.151 5,316 38,460 -289
Aug14 140109 4.075 4.105 3.951 3.953 -0.151 2,364 26,390 +156
Sep14 140109 4.050 4.093 3.940 3.940 -0.152 1,886 39,579 +36
Oct14 140109 4.080 4.113 3.952 3.957 -0.152 17,988 119,176 +692
Nov14 140109 4.116 4.170 4.005 4.005 -0.149 1,859 33,075 +314
Dec14 140109 4.232 4.274 4.109 4.117 -0.145 4,712 65,446 +870
Jan15 140109 4.320 4.361 4.197 4.204 -0.141 7,057 62,372 -21
Feb15 140109 4.303 4.303 4.183 4.183 -0.131 1,600 14,275 +1,381
Mar15 140109 4.225 4.225 4.129 4.130 -0.120 2,245 22,996 +644
Apr15 140109 3.960 3.960 3.880 3.890 -0.087 2,294 34,234 +796
May15 140109 3.937 3.937 3.870 3.870 -0.085 1,147 10,642 +87
Total Volume and Open Interest 358,959 1,308,426 +11,073
Brent Crude Oil(ICE)
Feb14 140109 107.35 108.20 106.12 106.39 -0.76 188,182 173,060 -33,938
Mar14 140109 106.83 107.71 105.70 105.96 -0.75 154,506 259,687 +19,473
Apr14 140109 106.51 107.37 105.44 105.70 -0.71 62,928 128,339 +12,942
May14 140109 106.18 107.04 105.19 105.45 -0.66 24,809 69,425 +1,541
Jun14 140109 105.84 106.70 104.89 105.18 -0.61 51,761 122,985 +757
Jul14 140109 105.46 106.28 104.58 104.87 -0.56 11,213 38,259 -128
Aug14 140109 105.00 105.82 104.20 104.48 -0.52 7,405 43,198 +851
Sep14 140109 104.86 105.29 103.73 104.02 -0.48 11,372 57,555 +2,884
Oct14 140109 104.41 104.79 103.33 103.61 -0.45 4,339 35,154 -71
Nov14 140109 103.25 103.25 103.25 103.25 -0.42 2,349 26,274 +268
Dec14 140109 103.51 104.03 102.63 102.90 -0.39 36,884 149,963 -866
Jan15 140109 102.59 102.59 102.59 102.59 -0.36 964 27,150 +64
Feb15 140109 102.25 102.25 102.25 102.25 -0.32 1,797 17,410 -16
Mar15 140109 101.85 101.85 101.85 101.85 -0.28 4,343 22,176 -126
Total Volume and Open Interest 587,923 1,444,153 +5,109
Gas Oil(ICE)
Jan14 140109 912.75 914.75 898.00 907.25 -5.00 31,753 29,615 -9,024
Feb14 140109 911.25 914.00 896.50 906.00 -4.75 76,960 124,811 +7,329
Mar14 140109 908.00 911.50 894.25 904.00 -4.25 36,159 58,908 +4,836
Apr14 140109 904.75 908.25 892.75 901.00 -4.25 12,773 33,602 +2,042
May14 140109 902.25 905.25 890.50 898.25 -4.00 5,831 28,113 +326
Jun14 140109 899.00 902.75 887.50 896.00 -3.50 14,955 52,582 -1,118
Jul14 140109 897.75 901.25 886.75 894.75 -3.25 3,495 18,302 -363
Aug14 140109 897.50 899.75 886.25 894.00 -3.00 1,806 15,565 -20
Sep14 140109 896.75 899.00 886.25 893.25 -3.00 3,988 20,985 +473
Oct14 140109 894.75 897.00 884.25 891.50 -2.75 905 11,787 -105
Total Volume and Open Interest 196,464 456,407 +3,921
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140109 1.916 1.930 1.892 1.925 +0.012 308 1,286 -107
Mar14 140109 1.845 1.845 1.812 1.833 +0.001 211 863 -23
Apr14 140109 1.829 1.829 1.810 1.819 -0.001 60 444 +19
May14 140109 1.795 1.802 1.790 1.802 -0.002 44 169 +1
Jun14 140109 1.767 1.783 1.765 1.781 -0.002 39 170 +10
Jul14 140109 1.745 1.765 1.745 1.765 -0.007 29 125 +21
Aug14 140109 1.734 1.734 1.734 1.734 -0.007 10 60 +0
Total Volume and Open Interest 721 3,218 -59
WTI Crude Oil(ICE)
Feb14 140109 92.54 92.92 91.25 91.66 -0.67 30,953 58,604 -4,127
Mar14 140109 92.82 93.12 91.52 91.89 -0.64 21,520 63,309 +3,041
Apr14 140109 92.69 92.98 91.54 91.89 -0.58 8,524 25,599 +508
May14 140109 92.67 92.70 91.58 91.69 -0.51 6,898 14,984 +63
Jun14 140109 92.16 92.24 90.96 91.29 -0.42 10,440 67,443 +492
Jul14 140109 91.36 91.55 90.69 90.69 -0.38 2,147 8,474 +78
Aug14 140109 90.85 90.86 90.02 90.02 -0.38 1,051 6,215 -223
Sep14 140109 90.30 90.30 89.33 89.38 -0.37 1,226 24,587 -346
Oct14 140109 89.59 89.59 88.73 88.78 -0.36 331 7,555 -2
Nov14 140109 88.24 88.24 88.24 88.24 -0.35 286 11,301 +24
Dec14 140109 88.60 88.61 87.50 87.73 -0.34 5,733 97,423 +1,238
Jan15 140109 87.09 87.09 87.09 87.09 -0.32 84 8,193 +36
Feb15 140109 86.47 86.47 86.47 86.47 -0.31 115 2,341 +16
Mar15 140109 85.93 85.93 85.93 85.93 -0.30 523 10,925 +476
Apr15 140109 85.44 85.44 85.44 85.44 -0.29 13 662 +3
May15 140109 85.01 85.01 85.01 85.01 -0.28 6 836 -2
Total Volume and Open Interest 92,496 539,488 +2,920
US Dollar Index(ICE)
Mar14 140109 81.215 81.330 80.985 81.135 -0.027 24,795 46,020 +237
Jun14 140109 81.405 81.480 81.235 81.300 -0.025 84 619 +30
Sep14 140109 81.465 81.465 81.465 81.465 -0.025 0 2 +0
Total Volume and Open Interest 24,879 46,642 +267
Australian Dollar(CME)
Mar14 140109 88.50 88.75 88.27 88.51 -0.18 80,976 121,763 +5,402
Jun14 140109 88.00 88.16 87.79 87.98 -0.18 43 344 -2
Sep14 140109 87.45 87.63 87.45 87.45 -0.18 0 5 +0
Total Volume and Open Interest 81,019 122,121 +5,400
British Pound(CME)
Mar14 140109 164.34 164.90 164.32 164.63 +0.20 63,774 188,601 -124
Jun14 140109 164.25 164.67 164.25 164.51 +0.20 38 5,934 -11
Sep14 140109 164.39 164.39 164.18 164.39 +0.21 0 72 +0
Total Volume and Open Interest 63,812 194,668 -135
Canadian Dollar(CME)
Mar14 140109 92.20 92.29 91.80 91.88 -0.50 92,592 153,050 +12,871
Jun14 140109 92.01 92.18 91.63 91.68 -0.50 487 2,169 -12
Sep14 140109 91.59 91.98 91.47 91.50 -0.48 298 1,140 +165
Dec14 140109 91.50 91.79 91.30 91.31 -0.48 50 548 +23
Total Volume and Open Interest 93,427 156,950 +13,047
Japanese Yen(CME)
Mar14 140109 95.39 95.65 95.21 95.49 +0.05 114,603 229,325 +542
Jun14 140109 95.47 95.63 95.33 95.54 +0.05 50 799 +0
Sep14 140109 95.60 95.60 95.55 95.60 +0.05 1 19 -1
Total Volume and Open Interest 114,656 230,156 +542
Swiss Franc(CME)
Mar14 140109 109.77 110.40 109.64 110.13 +0.26 27,910 41,980 -1,346
Jun14 140109 110.31 110.31 109.87 110.21 +0.26 10 102 -3
Sep14 140109 110.32 110.32 110.06 110.32 +0.26 0 2 +0
Total Volume and Open Interest 27,920 42,087 -1,349
EuroFX(CME)
Mar14 140109 135.76 136.33 135.47 135.90 +0.08 165,968 234,930 +1,351
Jun14 140109 135.75 136.30 135.50 135.90 +0.08 162 3,526 -5
Sep14 140109 135.54 135.91 135.54 135.91 +0.09 1 58 +1
Total Volume and Open Interest 166,136 238,570 +1,345
Mexican Peso(CME)
Jan14 140109 762.50 762.50 761.75 762.50 +0.75      
Feb14 140109 760.75 760.75 760.00 760.75 +0.75      
Total Volume and Open Interest 31,100 117,008 +2,626
Brazilian Real(CME)
Feb14 140109 415.20 415.60 413.70 414.70 -1.20 159 634 +64
Mar14 140109 410.80 412.60 410.70 411.70 -1.15 288 3,650 +77
Apr14 140109 407.80 409.30 407.80 409.30 -0.85 0 2 +0
May14 140109 406.45 406.45 406.45 406.45 -0.80      
Total Volume and Open Interest 448 10,774 +142
30-Year T-Bonds(CBOT)
Mar14 140109 128~290 129~140 128~260 129~110 +0~180 160,804 642,304 -3,640
Jun14 140109 127~110 127~260 127~070 127~250 +0~180 35 36 +11
Sep14 140109 127~250 127~250 127~070 127~250 +0~180      
Total Volume and Open Interest 160,839 642,340 -3,629
10-Year T-Notes(CBOT)
Mar14 140109 123~040 123~115 123~005 123~105 +0~070 721,163 2,214,156 -1,494
Jun14 140109 121~155 121~220 121~120 121~220 +0~065 28 14 -6
Sep14 140109 121~060 121~060 120~315 121~060 +0~065      
Total Volume and Open Interest 721,191 2,214,170 -1,500
5-Year T-Notes(CBOT)
Mar14 140109 119~054 119~096 119~026 119~080 +0~026 431,818 1,896,310 +21,125
Jun14 140109 118~040 118~040 118~012 118~040 +0~026      
Sep14 140109 118~040 118~040 118~012 118~040 +0~026      
Total Volume and Open Interest 431,818 1,896,310 +21,125
2 Year T-Notes(CBOT)
Mar14 140109 109~266 109~272 109~260 109~264 unch 139,952 780,421 +8,697
Jun14 140109 109~180 109~184 109~180 109~184 unch 1 10 +1
Sep14 140109 109~184 109~184 109~184 109~184 unch      
Total Volume and Open Interest 139,953 780,431 +8,698
Eurodollars(CME)
Mar14 140109 99.735 99.740 99.735 99.735 unch 78,184 829,820 +13,330
Jun14 140109 99.685 99.695 99.680 99.685 unch 91,682 816,826 +705
Sep14 140109 99.620 99.630 99.615 99.620 -0.005 93,616 657,040 +3,857
Dec14 140109 99.525 99.545 99.520 99.530 -0.005 127,467 926,529 +6,136
Mar15 140109 99.395 99.410 99.380 99.395 -0.010 124,417 663,675 +5,992
Jun15 140109 99.225 99.240 99.205 99.225 -0.010 133,323 724,210 -20,411
Sep15 140109 99.010 99.030 98.985 99.015 -0.010 124,544 968,402 -7,425
Dec15 140109 98.745 98.780 98.725 98.760 -0.005 177,326 1,127,678 +6,804
Mar16 140109 98.455 98.480 98.425 98.465 unch 193,474 853,783 -20,639
Jun16 140109 98.155 98.180 98.120 98.160 -0.005 121,167 498,454 +4,826
Sep16 140109 97.860 97.885 97.825 97.860 -0.010 105,881 374,422 +828
Dec16 140109 97.575 97.600 97.540 97.575 -0.015 150,389 421,670 -4,422
Mar17 140109 97.315 97.335 97.275 97.315 -0.010 87,044 312,566 +5,664
Jun17 140109 97.060 97.075 97.025 97.060 -0.005 47,458 211,876 -473
Sep17 140109 96.835 96.850 96.800 96.840 +0.005 37,945 177,712 +2,391
Dec17 140109 96.615 96.640 96.580 96.625 +0.010 35,460 156,353 +750
Mar18 140109 96.435 96.450 96.395 96.440 +0.010 34,771 135,597 -8
Jun18 140109 96.260 96.275 96.220 96.265 +0.010 18,339 96,092 +293
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140109 137~15 138~01 137~03 137~28 +0~22 39,927 456,790 +2,046
Jun14 140109 136~14 136~14 135~24 136~14 +0~22      
Sep14 140109 136~14 136~14 135~24 136~14 +0~22      
Total Volume and Open Interest 39,927 456,790 +2,046
30 Day Federal Funds(CBOT)
Jan14 140109 99.920 99.920 99.918 99.920 +0.002 2,632 39,357 +319
Feb14 140109 99.910 99.915 99.910 99.910 unch 1,891 33,426 +847
Mar14 140109 99.900 99.905 99.900 99.900 unch 1,234 27,509 +540
Apr14 140109 99.895 99.895 99.895 99.895 unch 656 14,461 -605
May14 140109 99.885 99.890 99.885 99.890 unch 736 15,318 +144
Jun14 140109 99.885 99.885 99.880 99.885 unch 313 13,607 -6
Total Volume and Open Interest 11,873 278,090 +695
3-Mth Euro-Yen(CME)
Mar14 140109 99.800 99.800 99.800 99.800 unch      
Jun14 140109 99.805 99.805 99.805 99.805 unch      
Sep14 140109 99.810 99.810 99.810 99.810 unch      
Dec14 140109 99.805 99.805 99.805 99.805 unch      
Mar15 140109 99.805 99.805 99.805 99.805 unch      
Jun15 140109 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140109 99.795 99.795 99.795 99.795 unch      
Dec15 140109 99.780 99.780 99.780 99.780 unch      
Mar16 140109 99.640 99.640 99.640 99.640 unch      
Jun16 140109 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140109 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140109 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140109 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140109 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140109 99.81 99.81 99.81 99.81 unch      
Jun15 140109 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140109 99.79 99.79 99.79 99.79 unch      
Dec15 140109 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 140109 143.73 143.86 143.65 143.75 +0.02 2,067 17,321 -451
Jun14 140109 143.36 143.36 143.36 143.36 +0.02 1 1 +1
Sep14 140109 142.79 142.79 142.79 142.79 +0.02      
Total Volume and Open Interest 2,068 17,322 -450
Euro-Bund(EUREX)
Mar14 140109 139.55 139.83 139.26 139.56 +0.02 498,434 924,798 +15,992
Jun14 140109 137.69 137.91 137.49 137.66 +0.01 1 83 +0
Sep14 140109 137.66 137.66 137.66 137.66 +0.01      
Total Volume and Open Interest 498,435 924,881 +15,992
Euro-Bobl(EUREX)
Mar14 140109 124.60 124.83 124.46 124.65 +0.05 366,893 882,323 +22,990
Jun14 140109 122.97 122.97 122.97 122.97 +0.05 0 5 +0
Sep14 140109 122.97 122.97 122.97 122.97 +0.05      
Total Volume and Open Interest 366,893 882,328 +22,990
3-Mth Euribor(EUREX)
Mar14 140109 99.705 99.705 99.705 99.705 +0.010 98 3,065 +22
Jun14 140109 99.700 99.700 99.700 99.700 +0.020 0 768 -2
Sep14 140109 99.680 99.680 99.680 99.680 +0.025 3 2,239 +3
Total Volume and Open Interest 211 31,411 -4
Long Gilt(LIFFE)
Mar14 140109 107~02 107~13 106~30 107~07 +0~02 148,299 367,309 -2,029
Jun14 140109 106~11 106~11 106~11 106~11 +0~02 0 1 +0
Total Volume and Open Interest 148,299 367,310 -2,029
3-Mth Short Sterling(LIFFE)
Mar14 140109 99.45 99.45 99.44 99.45 +0.00 18,761 280,872 -892
Jun14 140109 99.38 99.39 99.37 99.39 +0.00 41,365 312,310 -2,722
Sep14 140109 99.27 99.29 99.25 99.28 unch 50,611 332,444 -74
Dec14 140109 99.12 99.14 99.10 99.13 +0.00 68,017 300,401 -1,500
Mar15 140109 98.94 98.96 98.91 98.94 0.00 84,264 239,943 +7,261
Jun15 140109 98.72 98.76 98.70 98.73 -0.01 57,464 218,383 -6,411
Total Volume and Open Interest 570,307 2,661,575 -5,517
3-Mth Euribor(LIFFE)
Mar14 140109 99.695 99.715 99.690 99.705 +0.010 91,812 551,546 +1,546
Jun14 140109 99.675 99.705 99.675 99.700 +0.020 64,601 419,853 +5,206
Sep14 140109 99.655 99.690 99.650 99.680 +0.025 68,149 375,949 -11,021
Total Volume and Open Interest 791,260 3,473,621 +2,884
3-Mth Aus T-Bills(SFE)
Mar14 140109 97.40 97.40 97.39 97.40 unch 7,563 204,603 +2,502
Jun14 140109 97.39 97.40 97.36 97.38 -0.02 16,716 158,501 -556
Sep14 140109 97.33 97.34 97.28 97.31 -0.03 6,955 134,431 -2,420
Dec14 140109 97.19 97.20 97.14 97.16 -0.03 9,566 117,689 +641
Mar15 140109 97.00 97.00 96.94 96.97 -0.04 5,142 81,645 -94
Jun15 140109 96.81 96.81 96.74 96.78 -0.03 3,124 53,064 +730
Sep15 140109 96.62 96.62 96.55 96.59 -0.04 1,775 28,808 +38
Dec15 140109 96.45 96.45 96.38 96.41 -0.05 1,620 10,931 +1,123
Mar16 140109 96.24 96.25 96.22 96.24 -0.05 320 2,098 +200
Jun16 140109 96.08 96.09 96.06 96.08 -0.06 0 713 +0
Total Volume and Open Interest 52,781 792,837 +2,164
10-Year Aus T-Bonds(SFE)
Mar14 140109 95.75 95.75 95.70 95.73 -0.02 62,850 540,421 +16,116
Jun14 140109 95.73 95.73 95.73 95.73 -0.02      
Total Volume and Open Interest 62,850 540,421 +16,116
3-Year Aus T-Bonds(SFE)
Mar14 140109 96.96 96.97 96.88 96.91 -0.06 84,608 560,533 -8,064
Jun14 140109 96.91 96.91 96.91 96.91 -0.06      
Total Volume and Open Interest 84,608 560,533 -8,064
Gold(CMX)
Feb14 140109 1224.9 1230.9 1223.1 1229.4 +3.9 128,637 202,785 -4,913
Apr14 140109 1225.7 1231.3 1223.8 1229.9 +3.8 16,094 73,631 +6,173
Jun14 140109 1226.2 1231.2 1225.1 1230.5 +3.8 2,620 29,546 +618
Aug14 140109 1227.4 1231.5 1227.1 1231.1 +3.8 340 11,797 +127
Oct14 140109 1231.9 1231.9 1231.9 1231.9 +3.8 479 6,112 -1
Dec14 140109 1227.5 1233.7 1227.5 1232.7 +3.9 559 19,408 -37
Feb15 140109 1231.7 1233.7 1231.5 1233.7 +3.9 13 2,654 +1
Apr15 140109 1234.9 1234.9 1234.9 1234.9 +3.9 6 4,113 +1
Jun15 140109 1236.3 1236.3 1236.3 1236.3 +3.9 178 5,182 +3
Aug15 140109 1238.0 1238.0 1238.0 1238.0 +4.0 0 1,775 +0
Oct15 140109 1239.8 1239.8 1239.8 1239.8 +4.1      
Dec15 140109 1241.8 1241.8 1241.8 1241.8 +4.1 138 12,042 +0
Total Volume and Open Interest 149,321 383,021 +2,005
Silver(CMX)
Mar14 140109 1952.5 1971.0 1942.0 1968.3 +14.4 38,356 87,727 +1,192
May14 140109 1957.0 1975.0 1946.0 1971.9 +14.4 2,849 10,819 +941
Jul14 140109 1955.5 1976.5 1955.5 1975.1 +14.4 805 4,687 +110
Sep14 140109 1957.0 1981.0 1957.0 1978.3 +14.5 245 1,596 +0
Dec14 140109 1977.5 1985.0 1960.0 1982.4 +14.5 368 11,443 +51
Mar15 140109 1969.5 1986.1 1969.5 1986.1 +14.5 8 1,039 +5
May15 140109 1988.6 1988.6 1988.6 1988.6 +14.6 25 646 +0
Total Volume and Open Interest 43,368 131,294 +2,513
Platinum(NYMEX)
Jan14 140109 1414.4 1417.7 1412.6 1417.7 +5.5 20 419 +0
Apr14 140109 1416.9 1427.6 1412.6 1419.9 +5.7 7,812 57,579 -770
Jul14 140109 1417.7 1425.8 1416.8 1422.4 +5.2 41 1,429 +35
Oct14 140109 1424.2 1424.2 1424.2 1424.2 +5.2 0 123 +0
Total Volume and Open Interest 7,873 59,561 -735
Palladium(NYMEX)
Mar14 140109 736.00 741.40 735.30 736.50 -1.80 3,847 36,736 +55
Jun14 140109 83.89 84.59 81.69 82.79 -1.80 42 1,825 +37
Sep14 140109 84.04 84.04 84.04 84.04 -1.80 0 111 +0
Total Volume and Open Interest 3,889 38,773 +92
Copper(CMX)
Mar14 140109 334.25 335.65 328.85 329.90 -4.35 36,077 112,714 -1,236
May14 140109 333.40 334.90 328.45 329.35 -4.30 3,935 35,467 -344
Jul14 140109 330.90 330.90 328.10 328.85 -4.25 1,616 8,440 +358
Sep14 140109 328.35 328.35 328.35 328.35 -4.25 312 2,170 +132
Dec14 140109 328.30 328.30 326.75 327.85 -4.25 33 2,847 +6
Total Volume and Open Interest 42,385 169,588 -1,152
DJIA Index(CBOT)
Mar14 140109 16380 16462 16330 16391 -16 340 8,429 -219
Jun14 140109 16329 16344 16329 16329 -15 0 1 +0
Sep14 140109 16260 16275 16260 16260 -15      
Dec14 140109 16191 16206 16191 16191 -15      
Total Volume and Open Interest 340 8,430 -219
E-mini DJIA Index(CBOT)
Mar14 140109 16407 16470 16313 16391 -16 110,394 127,339 +3,990
Jun14 140109 16385 16385 16260 16329 -15 1 147 +1
Sep14 140109 16260 16260 16260 16260 -15 0 2 +0
Dec14 140109 16191 16191 16191 16191 -15      
Total Volume and Open Interest 110,395 127,488 +3,991
S & P 500(CME)
Mar14 140109 1831.30 1838.70 1824.50 1833.00 +0.50 6,433 139,733 -985
Jun14 140109 1826.50 1831.00 1821.00 1826.50 +0.50 256 1,346 -15
Sep14 140109 1820.00 1824.90 1812.00 1820.40 +0.50 100 494 +100
Dec14 140109 1813.50 1818.00 1808.00 1813.50 +0.50      
Total Volume and Open Interest 6,789 141,573 -900
S & P 500 E-Mini(Globex)
Mar14 140109 1831.75 1839.00 1824.25 1833.00 +0.50 1,162,443 2,775,966 +9,255
Jun14 140109 1824.75 1832.00 1817.75 1826.50 +0.50 4,740 12,110 +1,602
Total Volume and Open Interest 1,168,700 2,790,363 +12,243
NASDAQ 100(CME)
Mar14 140109 3561.00 3576.50 3537.00 3547.80 -17.00 711 7,582 -472
Jun14 140109 3540.50 3562.00 3535.00 3540.50 -16.80      
Sep14 140109 3534.30 3551.00 3534.30 3534.30 -16.70      
Total Volume and Open Interest 711 7,582 -472
NASDAQ 100 E-Mini(Globex)
Mar14 140109 3562.80 3577.00 3535.50 3547.80 -17.00 191,716 432,145 +1,719
Jun14 140109 3562.50 3565.50 3531.30 3540.50 -16.80 36 86 +23
Total Volume and Open Interest 191,752 432,342 +1,742
S & P Midcap 400(CME)
Mar14 140109 1341.50 1341.50 1332.00 1337.20 +0.10 0 677 +0
Jun14 140109 1335.20 1335.20 1335.10 1335.20 +0.10      
Sep14 140109 1333.20 1333.20 1333.10 1333.20 +0.10      
Total Volume and Open Interest 0 677 +0
Volatility Index(CBOE)
Jan14 140109 13.70 13.80 13.50 13.65 -0.05 41,139 124,795 -3,518
Feb14 140109 14.46 14.60 14.35 14.55 +0.10 41,177 95,310 +3,713
Mar14 140109 15.25 15.40 15.14 15.35 +0.10 20,348 49,094 +1,143
Apr14 140109 15.80 16.02 15.70 15.95 +0.10 12,322 37,513 +548
Total Volume and Open Interest 125,343 356,919 +3,078
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140109 16065 16070 15860 15970 -100 16,286 78,573 +3,248
Jun14 140109 15990 16000 15990 16000 -100 2 12 -2
Total Volume and Open Interest 16,288 78,585 +3,246
Nikkei 225(SGX)
Mar14 140109 16115 16135 15830 15925 -165 113,936 289,420 -3,678
Jun14 140109 15815 15840 15795 15840 -165 48 1,843 +71
Sep14 140109 15900 15900 15835 15835 -160 0 1,009 +0
Total Volume and Open Interest 120,357 338,750 +1,974
CAC 40(EURONEXT)
Jan14 140109 4257.0 4279.5 4215.5 4228.5 -32.0 85,309 311,218 -3,584
Feb14 140109 4259.0 4278.0 4219.0 4229.0 -31.5 324 1,808 +321
Mar14 140109 4262.5 4280.0 4220.5 4229.5 -32.0 575 46,191 -163
Total Volume and Open Interest 86,208 359,222 -3,426
Hang Seng Index(HKFE)
Jan14 140109 22906 23026 22686 22788 -160 42,612 99,405 -928
Feb14 140109 22918 23028 22700 22794 -162 962 1,292 +587
Mar14 140109 22830 22966 22643 22728 -159 342 6,652 +91
Total Volume and Open Interest 43,952 108,551 -244
DAX(EUREX)
Mar14 140109 9492.0 9557.5 9410.0 9425.5 -65.0 77,766 131,201 -2,606
Jun14 140109 9510.0 9568.0 9435.0 9446.5 -63.5 212 7,727 +52
Sep14 140109 9500.0 9578.0 9456.5 9456.5 -62.0 17 181 -4
Total Volume and Open Interest 77,995 139,109 -2,558
FT-SE 100(EURONEXT)
Mar14 140109 6669.00 6694.00 6623.50 6636.00 -27.50 78,139 581,969 +1,240
Jun14 140109 6599.00 6639.00 6573.00 6583.00 -25.50 0 867 +1
Sep14 140109 6539.00 6539.00 6539.00 6539.00 -25.00      
Total Volume and Open Interest 78,139 582,836 +1,241
SPI 200(SFE)
Mar14 140109 5289.0 5303.0 5260.0 5293.0 +6.0 17,495 228,144 +3,955
Jun14 140109 5292.0 5292.0 5260.0 5292.0 +5.0 78 2,662 +33
Sep14 140109 5254.0 5254.0 5248.0 5248.0 +5.0 45 779 +43
Total Volume and Open Interest 17,837 235,583 +4,171
FTSE MIB(ISE)
Mar14 140109 19495.00 19740.00 19350.00 19491.00 +57.00 17,962 51,744 -777
Jun14 140109 19215.00 19445.00 19110.00 19204.00 +57.00 9 146 +2
Sep14 140109 19104.00 19104.00 19104.00 19104.00 +57.00      
Total Volume and Open Interest 17,971 51,890 -775
KOSPI 200(KFE)
Mar14 140109 255.10 255.80 255.10 255.50 -1.30 198,588 106,233 +905
Jun14 140109 258.20 258.70 256.95 256.95 -1.25 111 1,488 +113
Sep14 140109 258.65 258.65 258.65 258.65 -2.25 1 151 +0
Total Volume and Open Interest 198,700 107,882 +1,018
GSCI(CME)
Jan14 140109 612.00 612.00 605.00 606.15 -3.85 598 7,948 -379
Feb14 140109 612.50 612.50 606.00 607.00 -3.65 221 353 +221
Mar14 140109 609.00 613.00 608.00 609.00 -3.00      
Total Volume and Open Interest 819 8,301 -158
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