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 Fri January 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 140110 1297.25 1320.00 1296.25 1303.75 +7.50 3,050 3,602 -1,684
Mar14 140110 1273.50 1297.00 1271.50 1278.50 +4.75 77,291 271,080 +3,735
May14 140110 1255.00 1276.00 1252.75 1260.00 +5.00 28,989 116,429 -734
Jul14 140110 1240.50 1258.75 1238.00 1246.00 +5.50 21,094 76,214 +1,732
Aug14 140110 1205.25 1219.25 1203.50 1209.75 +5.25 509 3,322 +63
Sep14 140110 1141.75 1154.00 1139.50 1145.00 +2.50 449 2,298 +55
Nov14 140110 1099.00 1110.00 1095.00 1099.75 -1.25 14,200 88,689 +1,722
Jan15 140110 1105.50 1115.00 1102.50 1106.00 -1.50 739 4,507 +226
Mar15 140110 1113.75 1119.50 1109.50 1111.25 -1.25 678 2,153 +230
May15 140110 1119.00 1121.50 1110.00 1114.50 -1.50 224 1,121 +80
Jul15 140110 1121.50 1126.50 1119.50 1119.50 -2.00 109 1,846 +67
Aug15 140110 1109.75 1111.50 1109.75 1109.75 -1.75 0 3 +0
Sep15 140110 1096.50 1097.50 1096.50 1096.50 -1.00 0 5 +0
Nov15 140110 1094.00 1102.00 1090.00 1093.00 -1.00 151 3,327 +94
Total Volume and Open Interest 147,485 574,651 +5,587
Soybean Meal(CBOT)
Jan14 140110 434.40 444.80 433.00 435.20 +2.20 1,093 1,648 -336
Mar14 140110 414.50 424.80 413.00 413.60 -0.70 34,249 141,861 -629
May14 140110 402.30 412.40 401.60 402.20 -0.40 12,749 52,799 +712
Jul14 140110 395.10 403.90 394.00 394.90 -0.20 7,255 24,026 +623
Aug14 140110 382.40 389.70 382.30 382.40 unch 346 5,659 -1
Sep14 140110 365.00 371.10 364.50 364.50 -1.00 257 3,964 +72
Oct14 140110 341.80 346.20 340.20 340.60 -2.40 357 4,958 +104
Dec14 140110 339.50 344.00 337.10 337.70 -2.30 3,320 19,936 +76
Jan15 140110 341.60 343.50 337.50 337.60 -2.60 491 1,146 +18
Mar15 140110 342.10 344.70 338.30 338.80 -2.70 915 1,389 +206
Total Volume and Open Interest 61,228 258,064 +908
Soybean Oil(CBOT)
Jan14 140110 37.69 37.95 37.45 37.95 +0.21 291 1,745 -12
Mar14 140110 38.00 38.30 37.62 38.23 +0.27 47,215 191,805 -1,234
May14 140110 38.33 38.62 37.94 38.56 +0.28 18,331 71,138 +2,590
Jul14 140110 38.70 38.99 38.30 38.91 +0.29 12,027 43,126 +1,206
Aug14 140110 38.72 39.04 38.46 39.04 +0.32 1,155 5,624 +138
Sep14 140110 38.84 39.14 38.48 39.09 +0.32 895 6,452 -88
Oct14 140110 38.75 39.11 38.49 39.06 +0.36 563 4,876 +57
Dec14 140110 38.88 39.31 38.58 39.24 +0.36 4,500 19,722 -506
Jan15 140110 38.97 39.40 38.92 39.40 +0.33 154 932 +40
Mar15 140110 39.37 39.66 39.13 39.66 +0.32 394 1,247 +27
Total Volume and Open Interest 85,699 348,309 +2,140
Canola(WCE)
Jan14 140110 420.8 420.8 420.8 420.8 +0.7 0 11 +0
Mar14 140110 428.8 435.7 427.6 429.8 +0.7 18,749 120,879 -377
May14 140110 437.8 445.0 436.5 439.0 +0.8 9,556 40,675 +1,929
Jul14 140110 446.6 453.2 446.6 447.7 +1.0 3,628 30,936 +881
Nov14 140110 458.0 466.5 458.0 461.1 +0.6 3,486 33,321 +1,285
Total Volume and Open Interest 35,717 231,223 +3,875
Corn(CBOT)
Mar14 140110 411.50 433.00 406.25 432.75 +20.75 221,233 654,571 +16,463
May14 140110 419.75 441.00 414.50 440.75 +20.50 57,288 186,974 +2,405
Jul14 140110 427.25 447.75 421.75 447.50 +19.75 37,252 136,358 +3,954
Sep14 140110 433.50 453.00 428.25 452.75 +18.50 7,674 50,544 +2,200
Dec14 140110 440.50 458.75 435.00 458.25 +17.00 35,717 191,685 +6,544
Mar15 140110 450.00 467.50 445.25 467.50 +16.25 1,089 10,564 +445
May15 140110 456.50 473.50 451.00 473.50 +15.75 116 1,636 +69
Jul15 140110 460.00 476.50 453.75 476.25 +15.75 195 2,552 +91
Sep15 140110 467.75 467.75 452.00 467.75 +15.75 81 783 +20
Dec15 140110 452.00 468.75 448.25 468.75 +15.25 1,872 19,428 +869
Total Volume and Open Interest 362,560 1,256,677 +33,085
Wheat(CBOT)
Mar14 140110 584.50 593.25 560.50 569.00 -15.25 55,310 261,957 +4,291
May14 140110 589.75 598.00 567.00 575.00 -14.50 13,552 57,616 -1,146
Jul14 140110 594.25 601.75 572.00 580.75 -13.50 11,634 65,546 +1,709
Sep14 140110 603.75 610.75 582.50 590.50 -13.50 1,653 10,449 -133
Dec14 140110 617.50 624.50 596.50 604.50 -13.25 3,204 19,446 +1,065
Mar15 140110 629.25 631.50 606.50 614.00 -12.75 72 2,747 +32
Total Volume and Open Interest 85,508 419,135 +5,839
Wheat(KCBT)
Mar14 140110 639.00 649.75 624.50 626.00 -13.00 16,018 88,807 +390
May14 140110 635.75 645.50 621.75 623.50 -12.50 4,947 23,699 -831
Jul14 140110 631.00 640.00 618.75 620.25 -12.75 3,154 33,209 -184
Sep14 140110 645.00 650.25 631.50 632.50 -12.50 499 5,958 +176
Dec14 140110 662.00 664.00 646.00 647.75 -11.50 389 5,365 +74
Mar15 140110 666.00 668.50 655.00 656.00 -10.75 10 290 +4
Total Volume and Open Interest 25,025 157,653 -371
Wheat(MGE)
Mar14 140110 629.00 640.00 620.00 620.50 -8.75 8,306 32,915 -1,541
May14 140110 627.50 638.50 620.00 621.00 -8.25 5,292 12,024 +2,162
Jul14 140110 637.25 644.50 626.75 628.25 -9.00 2,135 7,334 +533
Sep14 140110 644.75 651.00 635.00 636.50 -8.25 446 5,448 +111
Dec14 140110 660.00 662.50 648.50 650.25 -8.75 499 3,940 +90
Total Volume and Open Interest 16,712 62,059 +1,379
Oats(CBOT)
Mar14 140110 392.25 394.75 386.00 386.50 -8.25 842 7,056 +100
May14 140110 339.00 346.75 339.00 341.25 -5.50 359 1,550 +98
Jul14 140110 323.00 327.75 322.00 325.25 -2.50 106 656 +14
Sep14 140110 311.25 311.25 309.75 311.25 +1.50 0 1 +0
Total Volume and Open Interest 1,344 9,430 +244
Rough Rice(CBOT)
Jan14 140110 15.65 15.70 15.57 15.57 -0.04 0 60 +0
Mar14 140110 15.38 15.65 15.37 15.65 +0.24 222 6,377 +14
May14 140110 15.52 15.65 15.42 15.62 +0.21 23 164 +10
Jul14 140110 15.25 15.38 15.25 15.38 +0.22 25 115 +5
Total Volume and Open Interest 307 6,921 +54
Live Cattle(CME)
Feb14 140110 136.700 137.235 136.450 136.700 +0.150 29,253 118,246 -8,517
Apr14 140110 136.850 137.485 136.700 136.985 +0.105 28,456 115,550 +6,733
Jun14 140110 130.050 130.575 129.900 130.250 +0.120 9,763 71,632 +1,995
Aug14 140110 128.200 128.575 128.000 128.300 +0.065 5,036 22,600 +1,369
Oct14 140110 131.850 132.200 131.750 131.900 -0.100 1,224 9,019 +598
Dec14 140110 132.600 132.900 132.500 132.550 -0.050 486 3,936 +116
Total Volume and Open Interest 74,367 342,692 +2,361
Feeder Cattle(CME)
Jan14 140110 169.250 169.630 168.350 168.650 -0.500 1,767 6,771 -144
Mar14 140110 168.900 169.435 167.630 167.650 -1.180 2,577 20,151 +451
Apr14 140110 169.735 170.050 168.450 168.550 -1.080 921 5,677 +155
May14 140110 169.950 170.500 168.880 168.900 -1.035 854 9,449 +120
Aug14 140110 171.000 171.600 170.050 170.685 -0.600 659 6,617 +269
Sep14 140110 170.100 170.700 169.185 169.700 -0.700 57 644 +13
Oct14 140110 169.800 170.000 168.750 169.250 -0.785 11 252 +3
Total Volume and Open Interest 6,856 49,668 +874
Lean Hogs(CME)
Feb14 140110 85.400 86.230 84.950 85.830 +0.580 21,592 75,978 -4,958
Apr14 140110 90.730 91.285 90.385 91.000 +0.270 17,019 77,846 +2,743
May14 140110 98.400 98.900 98.000 98.885 +0.405 103 2,758 +22
Jun14 140110 100.500 101.000 100.200 100.900 +0.300 6,759 44,189 +997
Jul14 140110 99.550 99.885 99.000 99.650 +0.200 1,752 14,466 +205
Aug14 140110 97.600 98.000 97.150 97.950 +0.350 2,328 20,618 +777
Oct14 140110 83.930 84.350 83.730 84.250 +0.115 1,352 18,594 +241
Dec14 140110 79.300 80.000 79.300 80.000 +0.450 927 9,299 +233
Total Volume and Open Interest 52,115 266,558 +391
Class III Milk(CME)
Jan14 140110 20.43 20.54 20.27 20.50 +0.08 445 4,322 +56
Feb14 140110 20.16 20.35 19.81 20.21 +0.05 860 4,055 -132
Mar14 140110 19.12 19.29 19.00 19.22 +0.10 413 3,226 +89
Apr14 140110 18.62 18.75 18.50 18.70 +0.08 253 2,461 +59
May14 140110 18.41 18.58 18.30 18.53 +0.12 202 2,306 -4
Total Volume and Open Interest 2,858 24,672 +339
Cocoa(ICE)
Mar14 140110 2688 2717 2676 2712 +28 11,489 96,023 -859
May14 140110 2690 2723 2683 2718 +28 4,191 50,655 -27
Jul14 140110 2701 2729 2699 2723 +26 1,996 17,251 +319
Sep14 140110 2707 2733 2707 2726 +21 680 14,188 -49
Dec14 140110 2710 2720 2710 2713 +18 444 15,032 +299
Mar15 140110 2686 2695 2686 2687 +16 119 8,696 +69
May15 140110 2689 2689 2689 2689 +16 0 1,207 +0
Total Volume and Open Interest 18,919 203,264 -248
Coffee "C"(ICE)
Mar14 140110 118.55 120.90 117.85 120.65 +1.30 19,915 85,170 -354
May14 140110 120.90 123.10 120.00 122.90 +1.40 6,218 27,477 -390
Jul14 140110 123.30 125.30 122.35 125.15 +1.45 2,196 11,855 +566
Sep14 140110 124.60 127.35 124.50 127.20 +1.50 823 6,778 +253
Dec14 140110 128.05 130.10 127.25 130.00 +1.65 501 6,349 +67
Mar15 140110 130.70 132.80 130.10 132.80 +1.80 44 1,956 +3
Total Volume and Open Interest 29,844 142,842 +194
Orange Juice(ICE)
Jan14 140110 143.05 148.10 143.05 148.10 +5.55 3 320 -1
Mar14 140110 142.90 152.40 142.40 148.10 +5.70 599 10,978 +5
May14 140110 143.75 148.85 143.20 148.35 +5.65 159 2,193 +5
Jul14 140110 144.35 149.25 144.35 149.25 +5.35 41 654 +19
Sep14 140110 144.90 151.65 144.60 150.25 +5.20 28 344 +21
Nov14 140110 150.90 150.90 150.90 150.90 +5.20 0 31 +0
Total Volume and Open Interest 830 14,525 +49
Sugar #11(ICE)
Mar14 140110 15.46 15.60 15.43 15.57 +0.09 75,430 406,794 -7,183
May14 140110 15.64 15.74 15.57 15.72 +0.08 29,248 149,936 -1,247
Jul14 140110 15.88 15.97 15.82 15.94 +0.06 22,525 136,399 -3,434
Oct14 140110 16.30 16.36 16.22 16.33 +0.06 12,171 65,154 +883
Mar15 140110 17.03 17.08 16.95 17.07 +0.05 3,587 31,032 +857
May15 140110 17.15 17.19 17.10 17.19 +0.03 1,103 9,569 +658
Jul15 140110 17.28 17.32 17.23 17.32 +0.03 1,734 8,431 -115
Oct15 140110 17.63 17.69 17.60 17.68 +0.03 2,939 12,751 +1,860
Total Volume and Open Interest 148,772 830,395 -7,718
London Cocoa(LCE)
Mar14 140110 1717 1735 1717 1733 +17 10,034 90,065 -956
May14 140110 1708 1725 1708 1724 +16 4,820 50,325 +354
Jul14 140110 1705 1722 1705 1721 +17 3,271 21,273 +135
Sep14 140110 1702 1718 1702 1716 +15 1,474 28,398 -142
Dec14 140110 1682 1689 1677 1685 +10 314 22,147 -375
Mar15 140110 1677 1677 1665 1672 +6 1,313 17,204 +61
May15 140110 1672 1677 1672 1674 +6 23 348 +0
Total Volume and Open Interest 21,253 229,762 -923
London Sugar(LCE)
Mar14 140110 426.50 427.50 422.70 426.40 +0.80 6,490 35,097 -1,709
May14 140110 434.30 435.50 430.90 434.70 +0.80 3,384 16,945 +1,463
Aug14 140110 439.40 442.40 438.60 441.70 +1.10 768 11,748 +487
Oct14 140110 446.10 448.50 444.50 448.20 +1.30 564 5,690 +177
Dec14 140110 453.40 455.40 452.10 455.20 +1.30 159 2,016 -1
Total Volume and Open Interest 11,420 74,081 +492
Cotton(ICE)
Mar14 140110 82.77 84.08 82.39 82.59 -0.22 15,895 110,121 -1,109
May14 140110 82.80 83.98 82.60 82.74 -0.07 5,110 35,389 +210
Jul14 140110 83.15 83.63 82.39 82.47 -0.20 2,352 19,076 +208
Oct14 140110 79.00 79.00 78.37 78.37 -0.11 0 3 +0
Dec14 140110 77.94 78.20 77.18 77.45 -0.01 1,212 10,622 +625
Mar15 140110 78.70 78.70 78.19 78.20 +0.01 33 290 +30
Total Volume and Open Interest 24,603 175,536 -36
Lumber(CME)
Jan14 140110 366.9 367.5 361.7 362.2 -3.3 153 279 -134
Mar14 140110 369.8 373.0 366.5 368.6 -0.7 438 2,870 +47
May14 140110 373.7 375.2 369.0 370.7 -1.8 26 446 -4
Jul14 140110 371.6 374.5 367.0 370.0 -1.4 2 136 +0
Total Volume and Open Interest 621 3,746 -90
Crude Oil(NYM)
Feb14 140110 92.30 93.38 91.99 92.72 +1.06 244,855 206,164 -23,150
Mar14 140110 92.52 93.56 92.22 92.95 +1.06 118,472 207,306 +16,060
Apr14 140110 92.41 93.47 92.20 92.92 +1.03 44,867 93,045 +2,768
May14 140110 92.19 93.17 91.97 92.68 +0.99 32,305 65,609 -911
Jun14 140110 91.70 92.68 91.52 92.24 +0.95 60,862 139,893 +3,361
Jul14 140110 91.01 91.89 91.01 91.59 +0.90 20,175 57,583 +1,083
Aug14 140110 90.41 91.00 90.35 90.84 +0.82 9,950 47,625 -1,514
Sep14 140110 89.71 90.45 89.56 90.10 +0.72 16,235 55,689 +1,467
Oct14 140110 89.37 89.42 88.70 89.42 +0.64 2,993 43,241 -151
Nov14 140110 88.80 88.80 88.80 88.80 +0.56 2,058 33,975 -84
Dec14 140110 87.95 88.59 87.56 88.23 +0.50 45,497 214,045 -2,717
Jan15 140110 87.09 87.53 87.00 87.53 +0.44 1,119 36,022 +0
Feb15 140110 86.87 86.87 86.87 86.87 +0.40 793 19,605 +192
Mar15 140110 86.29 86.29 86.29 86.29 +0.36 3,297 26,819 +0
Apr15 140110 85.83 85.83 85.76 85.76 +0.32 665 11,346 +198
May15 140110 85.28 85.28 85.28 85.28 +0.27 1,262 13,148 +333
Total Volume and Open Interest 634,152 1,615,459 -4,337
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140110 92.250 93.350 91.975 92.725 +1.075 5,174 3,054 +284
Mar14 140110 92.475 93.500 92.225 92.950 +1.050 287 539 +12
Apr14 140110 92.700 93.300 92.200 92.925 +1.025 26 559 +10
May14 140110 92.525 92.925 92.175 92.675 +0.975 5 45 +2
Jun14 140110 91.950 92.250 91.800 92.250 +0.950 28 92 +9
Jul14 140110 91.175 91.600 91.175 91.600 +0.900 1 2 +0
Aug14 140110 90.850 90.850 90.850 90.850 +0.825 1 186 +0
Sep14 140110 90.100 90.100 90.100 90.100 +0.725 0 14 +0
Oct14 140110 89.425 89.425 89.425 89.425 +0.650      
Total Volume and Open Interest 5,527 4,686 +317
Heating Oil(NYM)
Feb14 140110 292.11 295.05 290.57 294.07 +1.93 48,686 76,468 -4,829
Mar14 140110 290.56 293.24 289.11 292.34 +1.80 25,526 48,713 +1,278
Apr14 140110 289.30 291.83 288.02 291.00 +1.67 13,285 35,383 -1,313
May14 140110 288.60 291.08 287.41 290.19 +1.59 8,964 19,401 -811
Jun14 140110 288.20 290.60 286.90 289.68 +1.57 9,070 26,085 -564
Jul14 140110 287.95 289.87 287.26 289.48 +1.53 2,530 10,470 +486
Aug14 140110 287.75 289.62 287.13 289.21 +1.48 1,030 5,931 +160
Sep14 140110 287.55 289.76 286.90 288.85 +1.39 1,446 7,917 -15
Oct14 140110 288.25 289.25 286.57 288.44 +1.32 183 3,520 -17
Nov14 140110 287.70 287.94 286.12 287.94 +1.29 223 3,254 +8
Dec14 140110 287.90 287.90 285.53 287.39 +1.32 3,767 20,694 -311
Jan15 140110 286.60 287.47 285.23 286.86 +1.32 159 2,263 -1
Feb15 140110 284.75 285.89 284.54 285.89 +1.35 36 1,013 +10
Mar15 140110 284.50 284.50 284.34 284.34 +1.42 12 1,208 +1
Total Volume and Open Interest 115,337 271,572 -6,181
Gasoline(NYMEX)
Feb14 140110 264.45 268.10 263.29 266.91 +2.65 53,498 72,458 -2,570
Mar14 140110 265.60 269.12 264.52 267.97 +2.45 32,669 56,292 +2,334
Apr14 140110 283.33 285.91 282.36 285.47 +2.17 12,988 33,629 +1,343
May14 140110 282.96 285.61 281.88 285.11 +2.07 8,370 25,369 +540
Jun14 140110 280.50 283.25 279.47 282.72 +2.02 7,787 15,535 +870
Jul14 140110 279.10 279.95 277.05 279.49 +1.90 3,331 8,377 +145
Aug14 140110 274.20 276.52 274.20 275.82 +1.80 1,442 5,037 +244
Sep14 140110 271.49 271.73 270.01 271.73 +1.67 870 4,678 +127
Oct14 140110 254.90 257.10 254.66 256.41 +1.57 339 2,322 -25
Nov14 140110 252.97 252.97 252.97 252.97 +1.43 234 1,813 +7
Total Volume and Open Interest 122,514 238,981 +3,236
e-miNY RBOB Gasoline(NYM)
Feb14 140110 266.90 266.91 266.90 266.90 +2.60 0 1 +0
Mar14 140110 268.00 268.00 267.97 268.00 +2.50      
Apr14 140110 285.50 285.50 285.47 285.50 +2.20      
May14 140110 285.10 285.11 285.10 285.10 +2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140110 4.029 4.099 3.953 4.053 +0.048 134,373 151,605 -783
Mar14 140110 4.002 4.068 3.936 4.021 +0.039 76,405 259,278 -2,279
Apr14 140110 3.908 3.952 3.858 3.905 +0.008 40,224 209,908 -1,422
May14 140110 3.899 3.942 3.850 3.894 +0.006 19,328 99,082 -2,218
Jun14 140110 3.909 3.961 3.874 3.916 +0.007 7,309 36,430 -165
Jul14 140110 3.959 3.992 3.910 3.948 +0.006 5,450 38,985 +525
Aug14 140110 3.948 4.005 3.921 3.959 +0.006 1,350 26,527 +137
Sep14 140110 3.929 3.984 3.923 3.946 +0.006 2,029 39,246 -333
Oct14 140110 3.953 4.005 3.926 3.961 +0.004 9,381 118,737 -439
Nov14 140110 4.009 4.047 3.990 4.009 +0.004 1,306 32,795 -280
Dec14 140110 4.116 4.163 4.104 4.119 +0.002 2,479 64,641 -805
Jan15 140110 4.208 4.247 4.190 4.204 unch 5,219 61,092 -1,280
Feb15 140110 4.218 4.218 4.184 4.184 +0.001 214 14,279 +4
Mar15 140110 4.120 4.167 4.095 4.129 -0.001 1,805 22,594 -402
Apr15 140110 3.908 3.925 3.887 3.889 -0.001 1,555 34,056 -178
May15 140110 3.890 3.902 3.869 3.869 -0.001 540 10,647 +5
Total Volume and Open Interest 310,297 1,299,331 -9,095
Brent Crude Oil(ICE)
Feb14 140110 106.44 107.58 106.03 107.25 +0.86 185,521 147,594 -25,466
Mar14 140110 105.91 106.89 105.50 106.61 +0.65 174,751 268,785 +9,098
Apr14 140110 105.68 106.53 105.23 106.28 +0.58 68,952 141,681 +13,342
May14 140110 105.53 106.22 104.96 105.99 +0.54 30,061 71,897 +2,472
Jun14 140110 105.24 105.92 104.68 105.68 +0.50 57,674 122,165 -820
Jul14 140110 104.82 105.58 104.41 105.35 +0.48 14,348 39,628 +1,369
Aug14 140110 104.41 105.19 104.04 104.93 +0.45 7,121 44,055 +857
Sep14 140110 104.19 104.73 103.59 104.43 +0.41 12,358 59,729 +2,174
Oct14 140110 103.72 104.30 103.19 103.98 +0.37 6,150 34,941 -213
Nov14 140110 103.58 103.58 103.58 103.58 +0.33 4,351 26,857 +583
Dec14 140110 102.98 103.60 102.47 103.20 +0.30 46,094 150,007 +44
Jan15 140110 102.87 102.87 102.87 102.87 +0.28 3,641 28,406 +1,256
Feb15 140110 102.51 102.51 102.51 102.51 +0.26 1,465 17,878 +468
Mar15 140110 102.09 102.09 102.09 102.09 +0.24 3,009 22,056 -120
Total Volume and Open Interest 640,153 1,450,869 +6,716
Gas Oil(ICE)
Jan14 140110 903.75 909.00 903.25 907.25 unch 33,280 17,372 -12,243
Feb14 140110 901.50 908.75 897.50 899.50 -6.50 85,274 124,938 +127
Mar14 140110 899.00 906.00 895.25 897.25 -6.75 46,366 66,100 +7,192
Apr14 140110 896.75 902.75 893.00 894.50 -6.50 17,895 34,436 +834
May14 140110 893.50 899.75 890.50 892.00 -6.25 8,294 28,074 -39
Jun14 140110 891.75 897.50 888.50 890.00 -6.00 16,852 50,815 -1,767
Jul14 140110 891.00 896.00 888.00 889.25 -5.50 2,781 18,289 -13
Aug14 140110 890.25 895.50 887.50 888.75 -5.25 1,488 15,120 -445
Sep14 140110 889.75 895.00 887.00 888.25 -5.00 2,127 21,179 +194
Oct14 140110 891.00 893.25 885.50 886.50 -5.00 689 11,884 +97
Total Volume and Open Interest 221,098 450,627 -5,780
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140110 1.885 1.970 1.885 1.963 +0.038 369 1,093 -193
Mar14 140110 1.832 1.877 1.817 1.873 +0.040 294 972 +109
Apr14 140110 1.820 1.840 1.803 1.840 +0.021 55 453 +9
May14 140110 1.791 1.822 1.786 1.819 +0.017 53 185 +16
Jun14 140110 1.765 1.804 1.748 1.793 +0.012 83 192 +22
Jul14 140110 1.734 1.787 1.729 1.777 +0.012 72 155 +30
Aug14 140110 1.741 1.748 1.741 1.746 +0.012 2 59 -1
Total Volume and Open Interest 943 3,225 +7
WTI Crude Oil(ICE)
Feb14 140110 92.37 93.37 92.00 92.72 +1.06 45,538 53,568 -5,036
Mar14 140110 92.61 93.53 92.23 92.95 +1.06 33,264 67,043 +3,734
Apr14 140110 92.54 93.37 92.36 92.92 +1.03 9,061 25,287 -312
May14 140110 92.19 92.82 92.14 92.68 +0.99 6,753 15,355 +371
Jun14 140110 91.79 92.66 91.65 92.24 +0.95 15,488 68,199 +756
Jul14 140110 91.14 91.71 91.03 91.59 +0.90 3,165 8,896 +422
Aug14 140110 90.32 90.87 90.32 90.84 +0.82 1,543 6,324 +109
Sep14 140110 89.61 90.23 89.54 90.10 +0.72 1,392 24,658 +71
Oct14 140110 88.96 89.58 88.92 89.42 +0.64 564 7,553 -2
Nov14 140110 88.80 88.80 88.80 88.80 +0.56 271 11,298 -3
Dec14 140110 87.85 88.52 87.75 88.23 +0.50 6,652 96,871 -552
Jan15 140110 87.53 87.53 87.53 87.53 +0.44 51 8,196 +3
Feb15 140110 86.87 86.87 86.87 86.87 +0.40 75 2,357 +16
Mar15 140110 86.29 86.29 86.29 86.29 +0.36 116 10,925 +0
Apr15 140110 85.76 85.76 85.76 85.76 +0.32 126 660 -2
May15 140110 85.28 85.28 85.28 85.28 +0.27 110 858 +22
Total Volume and Open Interest 127,365 539,090 -398
US Dollar Index(ICE)
Mar14 140110 81.085 81.270 80.620 80.755 -0.380 38,066 48,252 +2,232
Jun14 140110 81.230 81.350 80.790 80.927 -0.373 35 644 +25
Sep14 140110 81.092 81.092 81.092 81.092 -0.372 0 2 +0
Total Volume and Open Interest 38,101 48,899 +2,257
Australian Dollar(CME)
Mar14 140110 88.55 89.67 88.38 89.54 +1.03 90,163 117,966 -3,797
Jun14 140110 87.97 89.13 87.97 89.01 +1.03 61 342 -2
Sep14 140110 88.48 88.48 87.45 88.48 +1.03 0 5 +0
Total Volume and Open Interest 90,224 118,322 -3,799
British Pound(CME)
Mar14 140110 164.67 165.09 163.70 164.65 +0.02 88,301 193,300 +4,699
Jun14 140110 164.52 164.96 163.65 164.53 +0.02 90 5,880 -54
Sep14 140110 164.41 164.41 164.39 164.41 +0.02 0 72 +0
Total Volume and Open Interest 88,391 199,313 +4,645
Canadian Dollar(CME)
Mar14 140110 92.09 92.12 91.20 91.66 -0.22 86,135 152,072 -978
Jun14 140110 91.88 91.90 91.05 91.47 -0.21 509 2,288 +119
Sep14 140110 91.70 91.74 90.91 91.29 -0.21 119 1,227 +87
Dec14 140110 91.44 91.44 90.86 91.12 -0.19 47 576 +28
Total Volume and Open Interest 86,865 156,254 -696
Japanese Yen(CME)
Mar14 140110 95.41 96.35 94.90 96.15 +0.66 133,613 230,036 +711
Jun14 140110 95.45 96.38 95.12 96.20 +0.66 188 878 +79
Sep14 140110 96.26 96.26 95.60 96.26 +0.66 0 19 +0
Total Volume and Open Interest 133,801 230,946 +790
Swiss Franc(CME)
Mar14 140110 110.25 111.10 110.02 110.76 +0.63 35,002 41,660 -320
Jun14 140110 110.36 111.16 110.21 110.84 +0.63 50 131 +29
Sep14 140110 110.95 110.95 110.32 110.95 +0.63 0 2 +0
Total Volume and Open Interest 35,052 41,796 -291
EuroFX(CME)
Mar14 140110 136.02 136.87 135.71 136.60 +0.70 209,215 238,557 +3,627
Jun14 140110 136.04 136.85 135.87 136.59 +0.69 541 3,595 +69
Sep14 140110 135.86 136.60 135.86 136.60 +0.69 18 65 +7
Total Volume and Open Interest 209,775 242,274 +3,704
Mexican Peso(CME)
Jan14 140110 771.00 771.00 762.50 771.00 +8.50      
Feb14 140110 769.25 769.25 760.75 769.25 +8.50      
Total Volume and Open Interest 37,236 112,155 -4,853
Brazilian Real(CME)
Feb14 140110 415.80 421.50 415.05 419.85 +5.15 6 636 +2
Mar14 140110 410.10 418.35 410.10 416.80 +5.10 77 3,659 +9
Apr14 140110 414.20 415.10 409.30 414.20 +4.90 0 2 +0
May14 140110 411.30 411.30 406.45 411.30 +4.85      
Total Volume and Open Interest 83 10,785 +11
30-Year T-Bonds(CBOT)
Mar14 140110 129~090 130~240 129~040 130~230 +1~120 325,226 641,190 -1,114
Jun14 140110 127~190 129~060 127~190 129~060 +1~130 221 209 +173
Sep14 140110 127~300 127~300 127~250 127~300 +0~050      
Total Volume and Open Interest 325,447 641,399 -941
10-Year T-Notes(CBOT)
Mar14 140110 123~100 124~115 123~085 124~095 +0~310 1,220,424 2,230,402 +16,246
Jun14 140110 121~240 122~225 121~220 122~210 +0~310 199 198 +184
Sep14 140110 122~050 122~050 121~060 122~050 +0~310      
Total Volume and Open Interest 1,220,623 2,230,600 +16,430
5-Year T-Notes(CBOT)
Mar14 140110 119~066 119~282 119~060 119~272 +0~192 680,545 1,942,565 +46,255
Jun14 140110 118~042 118~240 118~040 118~240 +0~200      
Sep14 140110 118~240 118~240 118~040 118~240 +0~200      
Total Volume and Open Interest 680,545 1,942,565 +46,255
2 Year T-Notes(CBOT)
Mar14 140110 109~262 109~306 109~260 109~304 +0~040 274,194 788,198 +7,777
Jun14 140110 109~230 109~230 109~184 109~224 +0~040 6 12 +2
Sep14 140110 109~224 109~224 109~184 109~224 +0~040      
Total Volume and Open Interest 274,200 788,210 +7,779
Eurodollars(CME)
Mar14 140110 99.740 99.745 99.735 99.740 +0.005 96,982 819,112 -10,708
Jun14 140110 99.685 99.705 99.685 99.700 +0.015 162,785 817,455 +629
Sep14 140110 99.620 99.655 99.620 99.650 +0.030 265,118 647,094 -9,946
Dec14 140110 99.530 99.585 99.525 99.575 +0.045 527,687 922,845 -3,684
Mar15 140110 99.390 99.470 99.385 99.460 +0.065 350,730 665,837 +2,162
Jun15 140110 99.215 99.315 99.210 99.310 +0.085 537,396 711,835 -12,375
Sep15 140110 99.005 99.130 98.995 99.120 +0.105 396,241 969,129 +727
Dec15 140110 98.750 98.895 98.740 98.885 +0.125 608,515 1,146,518 +18,840
Mar16 140110 98.455 98.615 98.445 98.605 +0.140 410,730 859,470 +5,687
Jun16 140110 98.155 98.320 98.145 98.315 +0.155 293,887 503,070 +4,616
Sep16 140110 97.860 98.030 97.850 98.025 +0.165 211,133 384,594 +10,172
Dec16 140110 97.580 97.755 97.570 97.745 +0.170 307,364 410,284 -11,386
Mar17 140110 97.315 97.495 97.310 97.485 +0.170 161,252 316,146 +3,580
Jun17 140110 97.060 97.240 97.060 97.235 +0.175 77,478 209,067 -2,809
Sep17 140110 96.840 97.020 96.840 97.010 +0.170 69,595 176,697 -1,015
Dec17 140110 96.625 96.805 96.620 96.790 +0.165 69,273 157,000 +647
Mar18 140110 96.440 96.620 96.400 96.600 +0.160 65,518 135,958 +361
Jun18 140110 96.265 96.445 96.255 96.425 +0.160 35,662 97,626 +1,534
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140110 137~27 139~25 137~16 139~23 +1~27 69,955 456,180 -610
Jun14 140110 138~09 138~09 136~14 138~09 +1~27      
Sep14 140110 138~09 138~09 136~14 138~09 +1~27      
Total Volume and Open Interest 69,955 456,180 -610
30 Day Federal Funds(CBOT)
Jan14 140110 99.920 99.923 99.920 99.920 unch 1,508 39,110 -247
Feb14 140110 99.910 99.915 99.910 99.910 unch 1,367 33,418 -8
Mar14 140110 99.905 99.910 99.900 99.905 +0.005 1,526 27,289 -220
Apr14 140110 99.895 99.900 99.895 99.900 +0.005 2,162 13,927 -534
May14 140110 99.885 99.900 99.885 99.895 +0.005 442 15,182 -136
Jun14 140110 99.880 99.890 99.880 99.890 +0.005 2,089 13,956 +349
Total Volume and Open Interest 25,667 276,879 -1,211
3-Mth Euro-Yen(CME)
Mar14 140110 99.800 99.800 99.800 99.800 unch      
Jun14 140110 99.805 99.805 99.805 99.805 unch      
Sep14 140110 99.810 99.810 99.810 99.810 unch      
Dec14 140110 99.805 99.805 99.805 99.805 unch      
Mar15 140110 99.805 99.805 99.805 99.805 unch      
Jun15 140110 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140110 99.795 99.795 99.795 99.795 unch      
Dec15 140110 99.780 99.780 99.780 99.780 unch      
Mar16 140110 99.640 99.640 99.640 99.640 unch      
Jun16 140110 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140110 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140110 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140110 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140110 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140110 99.81 99.81 99.81 99.81 unch      
Jun15 140110 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140110 99.79 99.79 99.79 99.79 unch      
Dec15 140110 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 140110 143.73 143.87 143.72 143.81 +0.06 1,685 17,129 -192
Jun14 140110 143.42 143.42 143.42 143.42 +0.06 0 1 +0
Sep14 140110 142.85 142.85 142.85 142.85 +0.06      
Total Volume and Open Interest 1,685 17,130 -192
Euro-Bund(EUREX)
Mar14 140110 139.62 140.37 139.58 140.25 +0.69 716,253 970,391 +45,593
Jun14 140110 138.20 138.44 138.19 138.35 +0.69 14 84 +1
Sep14 140110 138.35 138.35 138.35 138.35 +0.69      
Total Volume and Open Interest 716,267 970,475 +45,594
Euro-Bobl(EUREX)
Mar14 140110 124.66 125.10 124.65 125.01 +0.36 436,058 894,197 +11,874
Jun14 140110 123.33 123.33 123.33 123.33 +0.36 0 5 +0
Sep14 140110 123.33 123.33 123.33 123.33 +0.36      
Total Volume and Open Interest 436,058 894,202 +11,874
3-Mth Euribor(EUREX)
Mar14 140110 99.705 99.705 99.705 99.705 unch 439 3,182 +117
Jun14 140110 99.700 99.700 99.700 99.700 unch 46 737 -31
Sep14 140110 99.685 99.695 99.685 99.690 +0.010 35 2,236 -3
Total Volume and Open Interest 534 31,488 +77
Long Gilt(LIFFE)
Mar14 140110 107~09 108~11 107~08 108~06 +0~31 132,959 374,200 +6,891
Jun14 140110 107~10 107~10 107~10 107~10 +0~31 0 1 +0
Total Volume and Open Interest 132,959 374,201 +6,891
3-Mth Short Sterling(LIFFE)
Mar14 140110 99.45 99.45 99.44 99.45 unch 13,198 279,285 -1,587
Jun14 140110 99.39 99.41 99.38 99.40 +0.01 37,480 315,846 +3,536
Sep14 140110 99.27 99.32 99.27 99.31 +0.03 62,422 337,948 +5,504
Dec14 140110 99.12 99.18 99.12 99.18 +0.05 82,853 302,012 +1,611
Mar15 140110 98.95 99.02 98.94 99.01 +0.07 68,100 233,104 -6,839
Jun15 140110 98.74 98.83 98.74 98.82 +0.08 69,447 219,397 +1,014
Total Volume and Open Interest 659,125 2,673,191 +11,616
3-Mth Euribor(LIFFE)
Mar14 140110 99.695 99.725 99.695 99.705 unch 99,645 554,606 +3,060
Jun14 140110 99.695 99.710 99.690 99.700 unch 101,671 413,318 -6,535
Sep14 140110 99.685 99.700 99.675 99.690 +0.010 101,635 376,684 +735
Total Volume and Open Interest 1,102,455 3,468,198 -5,423
3-Mth Aus T-Bills(SFE)
Mar14 140110 97.40 97.40 97.39 97.40 unch 8,189 200,757 -3,846
Jun14 140110 97.37 97.39 97.36 97.39 +0.01 23,895 160,520 +2,019
Sep14 140110 97.30 97.32 97.29 97.31 unch 17,694 137,449 +3,018
Dec14 140110 97.16 97.18 97.14 97.17 +0.01 12,807 119,764 +2,075
Mar15 140110 96.97 97.00 96.95 96.99 +0.02 8,221 82,000 +355
Jun15 140110 96.75 96.80 96.75 96.79 +0.01 4,989 53,674 +610
Sep15 140110 96.57 96.61 96.57 96.61 +0.02 2,584 28,881 +73
Dec15 140110 96.42 96.43 96.39 96.43 +0.02 2,510 12,277 +1,346
Mar16 140110 96.26 96.26 96.26 96.26 +0.02 232 1,971 -127
Jun16 140110 96.10 96.10 96.10 96.10 +0.02 135 768 +55
Total Volume and Open Interest 81,256 798,415 +5,578
10-Year Aus T-Bonds(SFE)
Mar14 140110 95.73 95.79 95.71 95.79 +0.06 63,915 534,129 -6,292
Jun14 140110 95.79 95.79 95.79 95.79 +0.06      
Total Volume and Open Interest 63,915 534,129 -6,292
3-Year Aus T-Bonds(SFE)
Mar14 140110 96.91 96.94 96.88 96.94 +0.03 151,111 582,986 +22,453
Jun14 140110 96.94 96.94 96.94 96.94 +0.03      
Total Volume and Open Interest 151,111 582,986 +22,453
Gold(CMX)
Feb14 140110 1227.1 1248.5 1226.6 1246.9 +17.5 157,113 192,814 -9,971
Apr14 140110 1228.3 1249.1 1227.3 1247.5 +17.6 25,390 87,700 +14,069
Jun14 140110 1228.9 1249.7 1228.9 1248.2 +17.7 2,706 30,467 +921
Aug14 140110 1247.5 1249.2 1246.6 1248.8 +17.7 458 11,946 +149
Oct14 140110 1244.0 1249.5 1243.2 1249.5 +17.6 110 6,124 +12
Dec14 140110 1237.5 1250.3 1230.0 1250.3 +17.6 481 19,653 +245
Feb15 140110 1232.5 1251.3 1232.4 1251.3 +17.6 149 2,702 +48
Apr15 140110 1252.5 1252.5 1252.5 1252.5 +17.6 10 4,117 +4
Jun15 140110 1253.9 1253.9 1253.9 1253.9 +17.6 354 5,274 +92
Aug15 140110 1255.5 1255.5 1255.5 1255.5 +17.5 0 1,775 +0
Oct15 140110 1257.2 1257.2 1257.2 1257.2 +17.4      
Dec15 140110 1252.3 1259.1 1252.3 1259.1 +17.3 2,958 9,898 -2,144
Total Volume and Open Interest 195,183 388,849 +5,828
Silver(CMX)
Mar14 140110 1955.0 2025.0 1954.5 2022.3 +54.0 45,235 87,944 +217
May14 140110 1959.0 2027.0 1959.0 2026.0 +54.1 2,270 10,937 +118
Jul14 140110 1985.0 2030.5 1984.5 2029.2 +54.1 612 4,740 +53
Sep14 140110 2016.0 2033.5 2016.0 2032.4 +54.1 255 1,782 +186
Dec14 140110 1972.0 2037.0 1971.0 2036.5 +54.1 446 11,472 +29
Mar15 140110 2040.2 2040.2 2040.2 2040.2 +54.1 167 1,052 +13
May15 140110 2042.6 2042.6 2042.6 2042.6 +54.0 50 671 +25
Total Volume and Open Interest 49,312 132,099 +805
Platinum(NYMEX)
Jan14 140110 1416.9 1434.7 1416.9 1434.7 +17.0 35 414 -5
Apr14 140110 1419.5 1439.0 1416.8 1436.9 +17.0 7,879 57,466 -113
Jul14 140110 1421.3 1440.4 1421.2 1439.6 +17.2 41 1,458 +29
Oct14 140110 1441.4 1441.4 1441.4 1441.4 +17.2 0 123 +0
Total Volume and Open Interest 7,955 59,472 -89
Palladium(NYMEX)
Mar14 140110 736.85 748.40 735.00 746.05 +9.55 3,275 36,597 -139
Jun14 140110 84.59 92.34 84.44 92.34 +9.55 57 1,866 +41
Sep14 140110 85.59 93.59 85.59 93.59 +9.55 0 111 +0
Total Volume and Open Interest 3,332 38,675 -98
Copper(CMX)
Mar14 140110 329.50 334.65 328.95 334.15 +4.25 38,932 110,868 -1,846
May14 140110 328.50 333.95 328.45 333.45 +4.10 6,667 34,270 -1,197
Jul14 140110 327.80 333.15 327.80 332.95 +4.10 2,012 8,840 +400
Sep14 140110 328.80 332.35 328.80 332.35 +4.00 241 2,213 +43
Dec14 140110 331.25 331.85 331.25 331.85 +4.00 20 2,853 +6
Total Volume and Open Interest 48,552 166,854 -2,734
DJIA Index(CBOT)
Mar14 140110 16397 16450 16330 16381 -10 89 8,417 -12
Jun14 140110 16318 16329 16318 16318 -11 0 1 +0
Sep14 140110 16249 16260 16249 16249 -11      
Dec14 140110 16180 16191 16180 16180 -11      
Total Volume and Open Interest 89 8,418 -12
E-mini DJIA Index(CBOT)
Mar14 140110 16392 16460 16317 16381 -10 120,757 123,088 -4,251
Jun14 140110 16385 16385 16260 16318 -11 23 148 +1
Sep14 140110 16200 16249 16200 16249 -11 5 6 +4
Dec14 140110 16180 16180 16180 16180 -11      
Total Volume and Open Interest 120,785 123,242 -4,246
S & P 500(CME)
Mar14 140110 1833.00 1842.20 1826.60 1837.70 +4.70 8,430 139,851 +118
Jun14 140110 1829.00 1831.10 1823.50 1831.10 +4.60 725 1,451 +105
Sep14 140110 1825.00 1825.00 1817.40 1825.00 +4.60 0 494 +0
Dec14 140110 1818.10 1818.10 1810.50 1818.10 +4.60      
Total Volume and Open Interest 9,155 141,796 +223
S & P 500 E-Mini(Globex)
Mar14 140110 1833.25 1842.50 1826.25 1837.75 +4.75 1,330,414 2,781,053 +5,087
Jun14 140110 1826.75 1835.50 1820.00 1831.00 +4.50 2,882 12,196 +86
Total Volume and Open Interest 1,333,302 2,795,535 +5,172
NASDAQ 100(CME)
Mar14 140110 3556.00 3572.00 3530.00 3561.50 +13.70 746 7,644 +62
Jun14 140110 3554.30 3554.30 3527.00 3554.30 +13.80      
Sep14 140110 3548.00 3548.00 3534.30 3548.00 +13.70      
Total Volume and Open Interest 746 7,644 +62
NASDAQ 100 E-Mini(Globex)
Mar14 140110 3549.80 3572.00 3529.50 3561.50 +13.70 208,163 430,880 -1,265
Jun14 140110 3530.00 3554.30 3523.30 3554.30 +13.80 46 89 +3
Total Volume and Open Interest 208,209 431,080 -1,262
S & P Midcap 400(CME)
Mar14 140110 1340.80 1346.80 1340.80 1346.80 +9.60 0 677 +0
Jun14 140110 1344.80 1344.80 1335.20 1344.80 +9.60      
Sep14 140110 1342.80 1342.80 1333.20 1342.80 +9.60      
Total Volume and Open Interest 0 677 +0
Volatility Index(CBOE)
Jan14 140110 13.65 13.65 13.15 13.25 -0.40 49,857 115,941 -8,854
Feb14 140110 14.59 14.63 14.20 14.30 -0.25 34,573 103,942 +8,632
Mar14 140110 15.35 15.39 15.05 15.20 -0.15 15,320 51,330 +2,236
Apr14 140110 15.95 16.00 15.70 15.80 -0.15 10,505 37,653 +140
Total Volume and Open Interest 122,578 359,581 +2,662
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140110 15955 16030 15760 15885 -85 12,950 76,725 -1,848
Jun14 140110 15930 15930 15915 15915 -85 0 12 +0
Total Volume and Open Interest 12,950 76,737 -1,848
Nikkei 225(SGX)
Mar14 140110 15915 15980 15750 15905 -20 107,390 296,321 +6,901
Jun14 140110 15750 15820 15740 15820 -20 16 1,842 -1
Sep14 140110 15810 15810 15810 15810 -25 1 1,010 +1
Total Volume and Open Interest 112,531 348,543 +9,793
CAC 40(EURONEXT)
Jan14 140110 4250.5 4270.0 4232.5 4252.0 +23.5 115,279 307,749 -3,469
Feb14 140110 4254.5 4269.0 4236.0 4252.5 +23.5 280 2,002 +194
Mar14 140110 4256.0 4267.5 4239.5 4253.5 +24.0 819 46,470 +279
Total Volume and Open Interest 116,378 356,226 -2,996
Hang Seng Index(HKFE)
Jan14 140110 22750 22961 22680 22863 +75 59,882 101,681 +2,276
Feb14 140110 22750 22965 22708 22870 +76 829 1,552 +260
Mar14 140110 22665 22888 22665 22805 +77 359 6,740 +88
Total Volume and Open Interest 61,162 111,210 +2,659
DAX(EUREX)
Mar14 140110 9477.0 9539.0 9448.5 9476.5 +51.0 79,384 130,080 -1,121
Jun14 140110 9505.5 9560.0 9471.0 9498.0 +51.5 2,349 8,201 +474
Sep14 140110 9506.0 9561.0 9506.0 9507.5 +51.0 48 188 +7
Total Volume and Open Interest 81,781 138,469 -640
FT-SE 100(EURONEXT)
Mar14 140110 6654.50 6718.00 6654.50 6687.50 +51.50 102,983 579,321 -2,648
Jun14 140110 6633.50 6633.50 6633.50 6633.50 +50.50 22 867 +0
Sep14 140110 6587.00 6597.00 6586.50 6586.50 +47.50      
Total Volume and Open Interest 103,005 580,188 -2,648
SPI 200(SFE)
Mar14 140110 5294.0 5310.0 5271.0 5290.0 -3.0 18,305 225,502 -2,642
Jun14 140110 5288.0 5288.0 5288.0 5288.0 -4.0 24 2,637 -25
Sep14 140110 5244.0 5244.0 5244.0 5244.0 -4.0 37 778 -1
Total Volume and Open Interest 18,534 232,828 -2,755
FTSE MIB(ISE)
Mar14 140110 19605.00 19680.00 19510.00 19578.00 +87.00 21,616 50,772 -972
Jun14 140110 19360.00 19360.00 19215.00 19293.00 +89.00 30 149 +3
Sep14 140110 19193.00 19193.00 19193.00 19193.00 +89.00      
Total Volume and Open Interest 21,646 50,921 -969
KOSPI 200(KFE)
Mar14 140110 253.50 253.85 253.40 253.40 -2.10 181,303 105,488 -745
Jun14 140110 255.20 255.30 254.85 254.85 -2.10 80 1,516 +28
Sep14 140110 258.25 258.25 258.25 258.25 -0.40 1 211 +60
Total Volume and Open Interest 181,384 107,255 -627
GSCI(CME)
Jan14 140110 610.00 610.00 609.50 609.50 +3.35 1,527 6,476 -1,472
Feb14 140110 610.65 610.65 610.10 610.10 +3.10 1,447 1,752 +1,399
Mar14 140110 612.00 612.00 612.00 612.00 +3.00      
Total Volume and Open Interest 2,974 8,228 -73
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