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 Tue January 14, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 140114 1327.00 1339.00 1314.75 1339.00 +12.25 1,142 1,148 -828
Mar14 140114 1293.00 1316.75 1288.50 1307.00 +12.75 133,083 273,158 +769
May14 140114 1272.25 1295.00 1269.50 1288.25 +14.00 41,457 119,893 +2,787
Jul14 140114 1259.25 1276.25 1255.00 1272.75 +12.00 33,511 77,919 +449
Aug14 140114 1219.50 1236.25 1219.00 1233.25 +8.75 515 3,386 +0
Sep14 140114 1158.00 1168.50 1156.00 1165.75 +6.00 733 2,543 +151
Nov14 140114 1113.00 1121.00 1108.50 1119.50 +5.50 27,435 94,408 +3,005
Jan15 140114 1119.00 1126.50 1115.00 1125.00 +5.00 649 4,821 +110
Mar15 140114 1125.00 1130.75 1120.75 1129.50 +4.50 329 2,400 +156
May15 140114 1129.75 1130.50 1127.00 1130.50 +3.50 177 1,212 +36
Jul15 140114 1131.25 1134.50 1128.00 1134.50 +3.25 206 2,150 +120
Aug15 140114 1125.50 1125.50 1121.25 1125.50 +4.25 0 3 +0
Sep15 140114 1110.50 1110.50 1107.00 1110.50 +3.50 0 5 +0
Nov15 140114 1104.00 1107.00 1097.75 1105.75 +2.75 498 4,001 +379
Total Volume and Open Interest 239,757 587,127 +7,152
Soybean Meal(CBOT)
Jan14 140114 446.50 452.50 444.80 452.50 +5.60 888 417 -693
Mar14 140114 421.60 434.70 419.60 430.10 +8.20 63,675 143,368 +2,318
May14 140114 408.10 419.20 406.70 415.40 +6.70 17,572 53,126 -190
Jul14 140114 400.60 409.50 399.40 406.80 +5.30 8,924 24,653 +314
Aug14 140114 387.10 394.90 386.90 393.90 +4.90 437 5,716 +15
Sep14 140114 369.70 376.50 369.70 375.50 +3.30 468 4,115 +60
Oct14 140114 347.00 352.10 346.00 351.50 +2.50 850 5,272 +168
Dec14 140114 345.00 348.90 342.80 348.20 +2.10 5,581 20,779 +363
Jan15 140114 345.40 348.30 342.90 347.70 +1.80 564 1,342 -22
Mar15 140114 344.80 347.90 344.10 347.90 +1.00 326 1,551 +81
Total Volume and Open Interest 99,518 261,387 +2,535
Soybean Oil(CBOT)
Jan14 140114 37.62 37.65 37.40 37.40 -0.17 652 511 -964
Mar14 140114 37.86 38.12 37.62 37.76 -0.08 62,479 192,232 +631
May14 140114 38.20 38.45 37.97 38.10 -0.08 21,089 68,487 -1,906
Jul14 140114 38.57 38.83 38.34 38.47 -0.08 14,296 43,620 +484
Aug14 140114 38.71 38.79 38.53 38.61 -0.08 1,874 6,274 +278
Sep14 140114 38.79 39.00 38.63 38.71 -0.05 1,990 6,610 +61
Oct14 140114 38.90 38.95 38.60 38.73 -0.02 1,551 5,010 +132
Dec14 140114 38.99 39.20 38.78 38.88 -0.06 6,723 20,984 +1,087
Jan15 140114 39.07 39.10 38.96 39.06 -0.04 362 1,140 +12
Mar15 140114 39.45 39.49 39.24 39.34 -0.05 258 1,310 +50
Total Volume and Open Interest 111,493 347,856 -140
Canola(WCE)
Jan14 140114 413.7 413.7 413.7 413.7 -3.2 0 11 +0
Mar14 140114 425.3 428.7 422.3 423.0 -2.9 10,635 116,713 -1,189
May14 140114 435.1 437.5 431.7 432.4 -2.6 7,868 41,814 -743
Jul14 140114 443.0 446.0 440.7 441.3 -2.2 6,362 30,914 +1,784
Nov14 140114 458.1 460.1 454.6 455.2 -1.5 4,700 35,715 +1,846
Total Volume and Open Interest 29,810 231,210 +1,912
Corn(CBOT)
Mar14 140114 433.50 434.00 427.25 431.50 -3.00 365,581 653,348 -1,247
May14 140114 441.50 441.75 435.00 439.50 -3.00 82,170 187,066 +3,323
Jul14 140114 448.50 448.50 441.75 446.25 -3.00 87,231 146,184 +1,679
Sep14 140114 453.25 453.75 446.00 451.00 -2.75 22,554 55,854 +1,949
Dec14 140114 457.50 458.00 451.50 456.00 -2.50 78,234 200,868 +3,674
Mar15 140114 466.75 466.75 461.25 465.00 -2.25 1,591 12,034 +512
May15 140114 471.00 473.00 467.00 471.00 -2.00 284 1,883 +126
Jul15 140114 472.25 475.50 471.50 474.50 -1.00 501 2,865 +115
Sep15 140114 467.75 468.00 467.75 467.75 -0.25 6 841 +4
Dec15 140114 467.50 467.50 462.75 466.50 -1.25 6,500 23,284 +2,585
Total Volume and Open Interest 644,921 1,285,968 +12,816
Wheat(CBOT)
Mar14 140114 571.25 580.00 570.75 579.25 +5.75 110,226 253,824 -4,200
May14 140114 579.00 586.75 577.75 586.25 +5.75 31,091 57,318 +152
Jul14 140114 586.00 593.75 584.00 593.25 +6.00 34,261 70,131 +2,922
Sep14 140114 594.75 603.00 593.75 602.75 +6.00 5,818 12,191 +1,247
Dec14 140114 608.75 615.75 607.50 615.25 +4.50 5,703 21,224 +940
Mar15 140114 620.25 624.75 617.75 624.75 +4.50 682 3,073 +312
Total Volume and Open Interest 187,859 419,182 +1,385
Wheat(KCBT)
Mar14 140114 619.00 633.50 617.00 632.00 +12.25 19,001 87,677 -1,462
May14 140114 618.25 630.25 616.00 628.75 +10.00 7,680 23,121 -220
Jul14 140114 618.00 628.00 614.50 627.25 +9.00 7,886 33,587 -318
Sep14 140114 632.25 640.25 627.50 639.25 +8.50 1,038 6,139 -15
Dec14 140114 646.00 654.25 642.75 653.25 +7.50 1,400 5,899 +406
Mar15 140114 652.50 660.75 652.50 660.75 +5.25 36 317 +15
Total Volume and Open Interest 37,051 157,073 -1,590
Wheat(MGE)
Mar14 140114 616.00 621.75 615.00 621.00 +3.25 7,219 30,836 -618
May14 140114 619.00 625.00 618.25 624.00 +2.50 4,608 13,736 +230
Jul14 140114 627.50 632.75 626.00 631.75 +2.75 3,043 7,605 -17
Sep14 140114 636.00 640.50 634.00 639.00 +1.75 824 5,614 +96
Dec14 140114 650.25 653.75 646.25 652.75 +2.50 542 4,255 +238
Total Volume and Open Interest 16,292 62,510 -45
Oats(CBOT)
Mar14 140114 393.00 393.00 387.00 390.25 -2.75 488 7,209 +13
May14 140114 346.00 347.00 343.75 345.00 -1.00 116 1,774 +63
Jul14 140114 324.00 324.50 321.25 323.25 -1.00 56 720 +36
Sep14 140114 307.25 307.25 306.50 307.25 +0.75 4 4 +1
Total Volume and Open Interest 759 9,973 +202
Rough Rice(CBOT)
Jan14 140114 15.57 15.57 15.53 15.57 +0.04 27 26 -27
Mar14 140114 15.62 15.64 15.47 15.48 -0.16 532 6,420 +2
May14 140114 15.52 15.63 15.45 15.51 -0.13 64 196 +27
Jul14 140114 15.39 15.40 15.34 15.34 -0.13 40 144 +23
Total Volume and Open Interest 735 7,062 +82
Live Cattle(CME)
Feb14 140114 136.500 137.825 136.500 137.650 +1.050 27,925 101,617 -8,802
Apr14 140114 136.985 138.100 136.950 137.800 +0.725 22,285 127,626 +6,758
Jun14 140114 129.935 130.735 129.900 130.300 +0.265 8,066 76,187 +2,701
Aug14 140114 128.100 128.800 128.100 128.575 +0.250 3,108 23,901 +847
Oct14 140114 131.650 132.035 131.550 131.800 +0.250 1,979 10,967 +904
Dec14 140114 132.435 132.985 132.400 132.900 +0.550 624 4,379 +215
Total Volume and Open Interest 64,140 346,578 +2,691
Feeder Cattle(CME)
Jan14 140114 168.130 168.850 167.700 168.600 +0.770 1,694 6,081 -332
Mar14 140114 166.800 167.485 166.380 166.830 +0.345 3,075 20,664 +313
Apr14 140114 167.785 168.450 167.380 167.985 +0.450 650 5,854 +46
May14 140114 168.550 169.100 168.000 168.650 +0.500 924 9,696 +120
Aug14 140114 169.485 170.500 169.485 170.185 +0.450 667 6,958 +236
Sep14 140114 168.900 169.700 168.900 169.700 +0.800 82 697 +9
Oct14 140114 168.700 169.050 168.700 168.800 +0.300 33 280 +2
Total Volume and Open Interest 7,146 50,364 +407
Lean Hogs(CME)
Feb14 140114 85.535 86.385 85.080 86.000 +0.615 23,763 62,460 -5,694
Apr14 140114 90.450 90.980 89.885 90.680 +0.295 16,950 86,728 +4,651
May14 140114 98.330 98.750 98.000 98.750 +0.400 85 2,795 +30
Jun14 140114 100.600 101.035 100.180 100.900 +0.200 6,403 45,058 +927
Jul14 140114 99.385 99.750 98.980 99.650 +0.265 1,956 14,431 +269
Aug14 140114 97.535 97.885 97.135 97.830 +0.195 2,567 22,144 +917
Oct14 140114 84.230 84.535 83.930 84.535 +0.285 1,154 19,781 +395
Dec14 140114 79.930 80.000 79.550 79.900 -0.050 1,323 10,367 +523
Total Volume and Open Interest 54,667 266,983 +2,200
Class III Milk(CME)
Jan14 140114 20.66 20.75 20.55 20.72 +0.06 408 4,258 +19
Feb14 140114 20.46 21.07 20.13 21.01 +0.54 475 4,108 -21
Mar14 140114 19.31 19.85 19.09 19.79 +0.42 251 3,356 +73
Apr14 140114 18.80 19.09 18.63 19.07 +0.24 86 2,566 +10
May14 140114 18.57 18.74 18.41 18.70 +0.11 69 2,383 +8
Total Volume and Open Interest 1,534 25,108 +112
Cocoa(ICE)
Mar14 140114 2710 2755 2696 2752 +40 12,300 95,109 +1,087
May14 140114 2715 2761 2708 2759 +39 6,060 50,109 +1,141
Jul14 140114 2717 2765 2715 2762 +37 1,766 17,254 -100
Sep14 140114 2725 2762 2725 2761 +32 1,389 13,993 -208
Dec14 140114 2720 2745 2720 2742 +24 1,676 16,295 +1,061
Mar15 140114 2698 2713 2695 2712 +22 336 8,720 +17
May15 140114 2696 2712 2695 2712 +21 9 1,250 -8
Total Volume and Open Interest 23,536 202,943 +2,990
Coffee "C"(ICE)
Mar14 140114 119.75 120.50 118.15 119.20 -0.65 14,847 85,819 +1,036
May14 140114 122.15 122.75 120.45 121.45 -0.70 5,192 27,938 +1,282
Jul14 140114 123.80 124.90 123.00 123.75 -0.70 1,850 12,455 +323
Sep14 140114 126.35 127.00 124.90 125.95 -0.65 559 7,260 +238
Dec14 140114 129.30 130.05 127.95 128.95 -0.60 195 6,459 +45
Mar15 140114 132.75 132.85 131.55 131.70 -0.65 47 1,952 -22
Total Volume and Open Interest 22,755 145,222 +2,937
Orange Juice(ICE)
Mar14 140114 147.35 147.60 143.60 145.35 -3.05 2,632 11,632 +673
May14 140114 147.45 147.45 144.45 145.60 -3.00 221 2,206 -21
Jul14 140114 144.85 146.30 144.85 146.15 -3.20 12 663 +5
Sep14 140114 147.20 147.20 147.20 147.20 -3.20 8 354 +3
Nov14 140114 147.85 147.85 147.85 147.85 -3.20 0 31 +0
Jan15 140114 149.55 149.55 149.55 149.55 -3.20 0 5 +0
Total Volume and Open Interest 2,873 14,891 +350
Sugar #11(ICE)
Mar14 140114 15.61 15.67 15.43 15.49 -0.11 47,707 400,512 -5,287
May14 140114 15.77 15.80 15.60 15.66 -0.08 23,618 149,265 -4,977
Jul14 140114 16.03 16.03 15.83 15.88 -0.08 10,675 135,116 +980
Oct14 140114 16.41 16.41 16.20 16.26 -0.08 2,176 66,053 +835
Mar15 140114 17.09 17.09 16.96 17.02 -0.07 1,072 32,164 +280
May15 140114 17.09 17.16 17.09 17.16 -0.05 176 9,315 +36
Jul15 140114 17.21 17.28 17.21 17.27 -0.05 77 8,429 -2
Oct15 140114 17.61 17.61 17.61 17.61 -0.06 53 13,714 +21
Total Volume and Open Interest 85,577 825,137 -8,115
London Cocoa(LCE)
Mar14 140114 1739 1764 1736 1762 +18 6,543 86,671 -801
May14 140114 1726 1750 1726 1748 +15 3,179 51,048 -208
Jul14 140114 1722 1741 1722 1741 +12 1,366 24,039 +1,818
Sep14 140114 1716 1733 1715 1732 +10 1,082 28,831 -40
Dec14 140114 1695 1703 1690 1703 +8 316 22,350 +141
Mar15 140114 1678 1684 1674 1683 +5 1,033 17,464 -336
May15 140114 1680 1683 1676 1683 +2 8 364 +4
Total Volume and Open Interest 13,527 230,771 +578
London Sugar(LCE)
Mar14 140114 427.20 427.70 422.40 424.00 -3.50 3,518 32,809 -43
May14 140114 435.20 435.50 430.60 432.30 -3.20 1,537 17,971 +110
Aug14 140114 442.40 442.40 437.70 439.20 -2.80 487 11,914 +58
Oct14 140114 447.60 447.60 445.00 445.80 -2.80 53 5,775 +26
Dec14 140114 454.80 454.80 452.40 453.40 -1.30 44 2,099 +3
Total Volume and Open Interest 5,885 73,186 +156
Cotton(ICE)
Mar14 140114 83.52 84.31 83.34 83.73 +0.05 20,305 109,210 +177
May14 140114 83.79 84.52 83.53 84.02 +0.07 5,242 34,783 +47
Jul14 140114 83.58 84.24 83.37 84.02 +0.28 2,618 19,437 +156
Oct14 140114 80.00 80.00 79.93 79.93 +0.47 3 6 +3
Dec14 140114 78.26 79.02 78.05 79.02 +0.66 1,267 11,787 +547
Mar15 140114 78.60 79.72 78.27 79.72 +0.73 41 366 +23
Total Volume and Open Interest 29,476 175,623 +953
Lumber(CME)
Jan14 140114 365.0 365.2 361.2 361.2 -1.4 118 138 -85
Mar14 140114 368.6 371.0 367.5 368.8 +1.0 392 2,988 +62
May14 140114 373.7 373.7 370.3 371.0 +0.1 39 464 +11
Jul14 140114 369.9 373.5 368.5 368.9 -3.1 18 139 +2
Total Volume and Open Interest 572 3,747 -7
Crude Oil(NYM)
Feb14 140114 91.51 92.88 91.50 92.59 +0.79 255,988 162,409 -19,268
Mar14 140114 91.77 93.09 91.73 92.78 +0.77 131,453 241,521 +24,519
Apr14 140114 91.67 92.97 91.67 92.66 +0.69 59,727 111,695 +11,054
May14 140114 91.54 92.67 91.54 92.32 +0.58 30,835 63,967 +243
Jun14 140114 91.22 92.26 91.17 91.85 +0.50 54,469 144,828 +2,186
Jul14 140114 90.62 91.52 90.62 91.20 +0.45 15,847 57,534 -364
Aug14 140114 90.27 90.64 90.20 90.44 +0.40 9,360 46,762 +541
Sep14 140114 89.40 90.06 89.32 89.71 +0.37 14,600 55,071 +98
Oct14 140114 88.78 89.14 88.78 89.03 +0.34 3,165 43,500 +603
Nov14 140114 88.50 88.50 88.21 88.43 +0.31 2,937 33,997 -36
Dec14 140114 87.36 88.26 87.35 87.88 +0.30 38,724 212,491 -306
Jan15 140114 87.16 87.21 87.11 87.21 +0.31 947 36,004 +109
Feb15 140114 86.58 86.58 86.58 86.58 +0.32 740 19,745 -191
Mar15 140114 86.00 86.03 86.00 86.03 +0.33 2,363 25,736 -342
Apr15 140114 85.53 85.53 85.52 85.53 +0.34 161 11,545 +20
May15 140114 85.08 85.08 85.07 85.08 +0.35 72 13,247 -34
Total Volume and Open Interest 643,418 1,623,131 +18,843
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140114 91.525 92.875 91.525 92.600 +0.800 7,356 2,821 -79
Mar14 140114 91.875 93.075 91.850 92.775 +0.775 613 733 +170
Apr14 140114 91.900 92.850 91.900 92.650 +0.675 152 565 +14
May14 140114 92.125 92.325 91.850 92.325 +0.575 67 37 -5
Jun14 140114 91.700 91.850 91.700 91.850 +0.500 8 90 -2
Jul14 140114 91.200 91.200 91.200 91.200 +0.450 2 1 -2
Aug14 140114 90.450 90.450 90.450 90.450 +0.400 0 186 +0
Sep14 140114 89.700 89.700 89.700 89.700 +0.350 0 16 +0
Oct14 140114 89.025 89.025 89.025 89.025 +0.325      
Total Volume and Open Interest 8,204 4,647 +97
Heating Oil(NYM)
Feb14 140114 292.70 294.62 291.77 293.63 +0.30 64,067 71,292 -3,253
Mar14 140114 290.47 292.45 289.45 290.98 -0.29 32,957 58,997 +4,146
Apr14 140114 288.77 290.43 287.62 289.07 -0.51 10,138 37,361 +1,487
May14 140114 287.71 289.37 286.53 287.88 -0.76 9,064 21,151 +191
Jun14 140114 287.15 288.85 286.06 287.28 -0.85 8,718 27,562 +836
Jul14 140114 287.03 287.82 285.95 287.15 -0.83 1,814 9,067 -230
Aug14 140114 286.80 287.23 285.78 286.96 -0.79 496 5,894 +9
Sep14 140114 287.21 287.23 285.81 286.67 -0.76 540 8,183 +80
Oct14 140114 286.15 286.50 285.43 286.31 -0.67 323 3,634 +88
Nov14 140114 286.00 286.00 284.73 285.81 -0.55 329 3,578 +77
Dec14 140114 286.00 286.00 284.09 285.28 -0.43 2,022 19,954 -52
Jan15 140114 285.00 285.05 283.84 284.85 -0.31 386 2,604 +147
Feb15 140114 283.96 284.25 282.70 283.91 -0.28 19 983 +8
Mar15 140114 281.50 282.50 281.50 282.47 -0.16 71 1,280 +64
Total Volume and Open Interest 131,270 280,774 +3,732
Gasoline(NYMEX)
Feb14 140114 262.65 263.86 259.87 262.24 -1.17 48,853 64,010 -4,214
Mar14 140114 263.35 265.12 261.27 263.53 -1.17 27,331 62,106 -370
Apr14 140114 281.65 282.93 279.66 281.59 -1.08 12,097 34,165 -736
May14 140114 281.66 282.62 279.70 281.40 -1.06 8,521 28,162 +1,291
Jun14 140114 280.34 280.70 277.56 279.36 -0.94 8,032 17,690 +598
Jul14 140114 276.39 277.19 274.69 276.47 -0.79 3,423 8,835 +835
Aug14 140114 273.14 273.14 271.55 272.98 -0.68 844 5,182 -35
Sep14 140114 269.07 269.28 268.03 269.00 -0.60 1,032 5,489 +167
Oct14 140114 253.69 254.20 252.99 254.20 -0.36 386 2,502 +84
Nov14 140114 250.27 250.95 249.84 250.95 -0.20 178 1,843 +35
Total Volume and Open Interest 111,353 243,792 -2,152
e-miNY RBOB Gasoline(NYM)
Feb14 140114 264.30 264.30 262.20 262.20 -1.20 0 1 +0
Mar14 140114 263.50 263.53 263.50 263.50 -1.20      
Apr14 140114 281.60 281.60 281.59 281.60 -1.10      
May14 140114 281.40 281.40 281.40 281.40 -1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140114 4.308 4.382 4.287 4.369 +0.095 152,199 144,431 -3,705
Mar14 140114 4.260 4.333 4.237 4.315 +0.091 95,718 243,309 -8,249
Apr14 140114 4.064 4.134 4.056 4.114 +0.058 48,492 208,500 -1,453
May14 140114 4.049 4.113 4.034 4.091 +0.056 19,708 98,710 -767
Jun14 140114 4.075 4.130 4.058 4.113 +0.056 7,237 39,825 +1,236
Jul14 140114 4.102 4.155 4.083 4.139 +0.054 6,446 40,421 -129
Aug14 140114 4.096 4.162 4.096 4.146 +0.053 2,503 26,609 +73
Sep14 140114 4.107 4.150 4.107 4.131 +0.053 3,915 38,719 -708
Oct14 140114 4.115 4.165 4.115 4.145 +0.053 12,674 120,356 +1,423
Nov14 140114 4.170 4.204 4.170 4.184 +0.051 1,833 32,848 +202
Dec14 140114 4.264 4.309 4.264 4.287 +0.050 1,598 63,876 +91
Jan15 140114 4.353 4.391 4.353 4.369 +0.050 3,612 60,702 -707
Feb15 140114 4.320 4.350 4.320 4.342 +0.046 166 14,241 -1
Mar15 140114 4.276 4.291 4.275 4.280 +0.043 2,135 22,095 -270
Apr15 140114 4.000 4.015 3.988 3.999 +0.039 1,917 33,381 -184
May15 140114 3.985 3.985 3.974 3.974 +0.035 45 10,811 +10
Total Volume and Open Interest 361,323 1,277,946 -13,229
Brent Crude Oil(ICE)
Feb14 140114 106.62 107.14 106.06 106.39 -0.36 198,567 105,829 -24,568
Mar14 140114 105.87 106.30 105.22 105.60 -0.37 233,482 264,514 +4,876
Apr14 140114 105.46 105.90 104.87 105.25 -0.33 101,503 173,130 +19,845
May14 140114 105.15 105.56 104.62 104.97 -0.30 33,021 74,113 +1,554
Jun14 140114 104.90 105.26 104.30 104.68 -0.28 60,467 120,572 -1,121
Jul14 140114 104.56 104.91 104.02 104.38 -0.26 16,001 41,958 +1,179
Aug14 140114 104.14 104.49 103.68 104.00 -0.23 6,892 45,302 +836
Sep14 140114 103.59 104.03 103.18 103.54 -0.20 7,936 61,489 +896
Oct14 140114 103.19 103.56 102.80 103.14 -0.17 3,737 34,937 -37
Nov14 140114 102.77 102.77 102.77 102.77 -0.14 3,045 26,605 +32
Dec14 140114 102.39 102.81 102.04 102.41 -0.12 42,489 151,209 +1,402
Jan15 140114 102.12 102.12 102.12 102.12 -0.09 1,150 28,779 +240
Feb15 140114 101.81 101.81 101.81 101.81 -0.06 1,186 18,883 +799
Mar15 140114 101.44 101.44 101.44 101.44 -0.04 2,408 22,071 +186
Total Volume and Open Interest 733,302 1,443,775 +6,021
Gas Oil(ICE)
Feb14 140114 902.25 907.00 898.25 900.25 -6.75 86,044 117,943 -4,572
Mar14 140114 899.50 903.00 893.75 896.25 -7.50 64,746 82,453 +8,082
Apr14 140114 895.75 899.25 890.00 892.25 -7.75 22,295 38,638 +3,418
May14 140114 892.25 895.25 887.00 889.00 -7.75 14,977 30,145 +1,593
Jun14 140114 892.25 893.25 885.00 887.25 -7.25 23,940 51,856 -980
Jul14 140114 889.25 891.00 884.50 886.75 -6.75 4,928 19,495 +852
Aug14 140114 889.75 890.25 884.00 886.00 -6.75 2,437 15,966 +593
Sep14 140114 888.75 889.00 883.25 885.25 -6.75 2,883 21,479 +6
Oct14 140114 887.00 887.50 881.75 883.50 -6.50 789 12,165 +167
Nov14 140114 884.75 885.25 879.50 881.25 -6.25 700 12,390 +237
Total Volume and Open Interest 230,974 453,714 +4,756
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140114 1.928 1.928 1.892 1.918 -0.032 350 898 -90
Mar14 140114 1.820 1.840 1.818 1.831 -0.036 476 1,188 +130
Apr14 140114 1.805 1.805 1.795 1.795 -0.035 128 549 +60
May14 140114 1.776 1.776 1.776 1.776 -0.035 76 238 +48
Jun14 140114 1.751 1.755 1.751 1.753 -0.032 118 244 +54
Jul14 140114 1.731 1.746 1.731 1.736 -0.033 97 210 +45
Aug14 140114 1.711 1.711 1.711 1.711 -0.033 14 66 +7
Total Volume and Open Interest 1,267 3,567 +256
WTI Crude Oil(ICE)
Feb14 140114 91.77 92.88 91.76 92.59 +0.79 50,807 44,952 -6,076
Mar14 140114 92.00 93.07 91.99 92.78 +0.77 36,540 64,428 -3,181
Apr14 140114 91.95 92.92 91.95 92.66 +0.69 15,302 29,508 +4,050
May14 140114 91.82 92.57 91.81 92.32 +0.58 8,075 15,659 -1
Jun14 140114 91.41 92.12 91.41 91.85 +0.50 16,973 71,257 +821
Jul14 140114 90.91 91.39 90.80 91.20 +0.45 3,759 9,985 +717
Aug14 140114 90.44 90.65 90.22 90.44 +0.40 1,859 6,741 +406
Sep14 140114 89.59 89.94 89.49 89.71 +0.37 1,477 24,488 -348
Oct14 140114 89.01 89.25 89.01 89.03 +0.34 484 7,468 +3
Nov14 140114 88.43 88.43 88.43 88.43 +0.31 186 11,288 -6
Dec14 140114 87.69 88.23 87.57 87.88 +0.30 6,268 97,196 +782
Jan15 140114 87.21 87.21 87.21 87.21 +0.31 41 8,108 -7
Feb15 140114 86.58 86.58 86.58 86.58 +0.32 97 2,324 -25
Mar15 140114 86.03 86.03 86.03 86.03 +0.33 463 11,172 +247
Apr15 140114 85.53 85.53 85.53 85.53 +0.34 12 674 +10
May15 140114 85.08 85.08 85.08 85.08 +0.35 2 875 +0
Total Volume and Open Interest 144,256 537,985 -2,158
US Dollar Index(ICE)
Mar14 140114 80.670 80.790 80.540 80.755 +0.145 38,732 42,202 -4,203
Jun14 140114 80.880 80.930 80.780 80.930 +0.160 124 706 +59
Sep14 140114 81.085 81.085 81.085 81.085 +0.160 0 2 +0
Total Volume and Open Interest 38,856 42,911 -4,144
Australian Dollar(CME)
Mar14 140114 90.19 90.21 89.18 89.21 -1.00 130,562 116,339 -4,033
Jun14 140114 89.56 89.67 88.65 88.68 -0.99 280 570 +185
Sep14 140114 88.15 89.13 88.15 88.15 -0.98 0 5 +0
Total Volume and Open Interest 130,842 116,923 -3,848
British Pound(CME)
Mar14 140114 163.78 164.58 163.59 164.28 +0.47 120,295 195,587 +1,453
Jun14 140114 163.60 164.34 163.60 164.16 +0.47 304 5,957 +79
Sep14 140114 164.04 164.04 163.57 164.04 +0.47 0 72 +0
Total Volume and Open Interest 120,599 201,677 +1,532
Canadian Dollar(CME)
Mar14 140114 91.85 91.87 91.11 91.22 -0.73 101,423 155,895 +1,842
Jun14 140114 91.51 91.76 90.95 91.03 -0.73 410 2,497 +171
Sep14 140114 91.31 91.56 90.80 90.84 -0.72 157 1,472 +55
Dec14 140114 91.36 91.38 90.66 90.66 -0.72 159 672 +63
Total Volume and Open Interest 102,224 160,695 +2,191
Japanese Yen(CME)
Mar14 140114 97.08 97.19 95.91 96.00 -1.19 198,524 223,572 -5,501
Jun14 140114 97.05 97.24 95.99 96.05 -1.19 211 1,014 +102
Sep14 140114 96.11 97.30 96.11 96.11 -1.19 0 19 +0
Total Volume and Open Interest 198,735 224,618 -5,399
Swiss Franc(CME)
Mar14 140114 111.24 111.33 110.76 110.82 -0.43 38,072 42,220 +399
Jun14 140114 111.18 111.33 110.90 110.90 -0.43 27 145 +11
Sep14 140114 111.01 111.44 111.01 111.01 -0.43 0 2 +0
Total Volume and Open Interest 38,099 42,370 +410
EuroFX(CME)
Mar14 140114 136.69 137.00 136.49 136.73 unch 231,614 236,904 -3,303
Jun14 140114 136.65 136.99 136.48 136.72 unch 374 3,633 +34
Sep14 140114 136.72 136.73 136.72 136.72 -0.01 20 57 -7
Total Volume and Open Interest 232,010 240,652 -3,275
Mexican Peso(CME)
Jan14 140113 770.25 770.25 770.25 770.25 -0.75      
Feb14 140114 761.50 762.50 761.50 761.50 -1.00      
Total Volume and Open Interest 51,182 116,666 +7,099
Brazilian Real(CME)
Feb14 140114 420.70 423.45 420.30 422.90 +1.45 124 810 +24
Mar14 140114 418.25 420.15 417.60 419.75 +1.50 52 3,786 -8
Apr14 140114 416.95 417.20 414.95 416.95 +1.25 0 4 +0
May14 140114 414.00 414.00 414.00 414.00 +1.30      
Total Volume and Open Interest 176 11,088 +16
30-Year T-Bonds(CBOT)
Mar14 140114 131~010 131~030 130~170 130~210 -0~140 419,362 670,164 +17,890
Jun14 140114 129~150 129~190 129~020 129~050 -0~140 224 219 -1
Sep14 140114 127~290 128~110 127~290 127~290 -0~140      
Total Volume and Open Interest 419,586 670,383 +17,889
10-Year T-Notes(CBOT)
Mar14 140114 124~180 124~185 124~035 124~055 -0~130 1,683,252 2,247,393 +45,856
Jun14 140114 122~240 122~300 122~165 122~165 -0~135 209 605 +25
Sep14 140114 122~005 122~140 122~005 122~005 -0~135      
Total Volume and Open Interest 1,683,461 2,247,998 +45,881
5-Year T-Notes(CBOT)
Mar14 140114 119~316 120~004 119~230 119~240 -0~082 904,767 1,938,085 -7,639
Jun14 140114 118~260 118~294 118~196 118~202 -0~092 1,426 1,396 +1,371
Sep14 140114 118~202 118~294 118~202 118~202 -0~092      
Total Volume and Open Interest 906,193 1,939,481 -6,268
2 Year T-Notes(CBOT)
Mar14 140114 109~314 109~316 109~294 109~296 -0~020 284,476 804,799 -2,176
Jun14 140114 109~222 109~242 109~222 109~222 -0~020 7 14 +2
Sep14 140114 109~222 109~242 109~222 109~222 -0~020      
Total Volume and Open Interest 284,483 804,813 -2,174
Eurodollars(CME)
Mar14 140114 99.745 99.750 99.745 99.750 +0.005 143,249 811,493 -3,535
Jun14 140114 99.710 99.710 99.700 99.710 +0.005 196,008 829,409 +6,245
Sep14 140114 99.660 99.660 99.645 99.655 -0.005 196,731 652,984 +4,398
Dec14 140114 99.590 99.590 99.565 99.575 -0.020 332,129 934,341 -249
Mar15 140114 99.485 99.485 99.450 99.460 -0.030 336,385 676,468 +9,704
Jun15 140114 99.345 99.345 99.300 99.305 -0.045 299,311 708,720 +4,907
Sep15 140114 99.165 99.170 99.105 99.115 -0.055 314,166 925,798 -18,968
Dec15 140114 98.940 98.945 98.865 98.880 -0.065 454,166 1,163,336 +11,295
Mar16 140114 98.665 98.670 98.585 98.595 -0.075 437,174 858,394 +4,341
Jun16 140114 98.380 98.385 98.290 98.300 -0.085 288,077 483,640 -13,175
Sep16 140114 98.090 98.100 98.000 98.010 -0.090 222,096 378,563 -349
Dec16 140114 97.820 97.820 97.725 97.735 -0.085 277,251 402,917 -134
Mar17 140114 97.560 97.565 97.465 97.480 -0.080 206,724 329,616 +10,793
Jun17 140114 97.295 97.305 97.215 97.225 -0.080 82,600 206,651 -1,751
Sep17 140114 97.070 97.075 96.985 96.995 -0.080 69,939 179,936 +2,437
Dec17 140114 96.840 96.845 96.760 96.770 -0.080 54,394 163,271 -3,642
Mar18 140114 96.645 96.645 96.570 96.580 -0.075 49,257 135,246 -560
Jun18 140114 96.470 96.470 96.385 96.400 -0.075 26,456 95,435 -1,154
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140114 140~06 140~14 139~18 139~23 -0~23 104,568 460,288 +3,957
Jun14 140114 138~08 138~31 138~08 138~08 -0~23      
Sep14 140114 138~08 138~31 138~08 138~08 -0~23      
Total Volume and Open Interest 104,568 460,288 +3,957
30 Day Federal Funds(CBOT)
Jan14 140114 99.925 99.925 99.923 99.923 unch 208 39,912 -97
Feb14 140114 99.915 99.915 99.915 99.915 unch 3,099 34,047 +1,271
Mar14 140114 99.905 99.910 99.905 99.905 unch 365 27,367 -7
Apr14 140114 99.905 99.910 99.905 99.905 unch 588 14,339 +199
May14 140114 99.900 99.900 99.895 99.900 unch 736 14,831 -145
Jun14 140114 99.895 99.895 99.890 99.895 unch 779 14,523 -116
Total Volume and Open Interest 25,089 276,794 -362
3-Mth Euro-Yen(CME)
Mar14 140114 99.800 99.800 99.800 99.800 unch      
Jun14 140114 99.805 99.805 99.805 99.805 unch      
Sep14 140114 99.810 99.810 99.810 99.810 unch      
Dec14 140114 99.805 99.805 99.805 99.805 unch      
Mar15 140114 99.805 99.805 99.805 99.805 unch      
Jun15 140114 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140114 99.795 99.795 99.795 99.795 unch      
Dec15 140114 99.780 99.780 99.780 99.780 unch      
Mar16 140114 99.640 99.640 99.640 99.640 unch      
Jun16 140114 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140114 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140114 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140114 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140114 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140114 99.81 99.81 99.81 99.81 unch      
Jun15 140114 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140114 99.79 99.79 99.79 99.79 unch      
Dec15 140114 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 140114 144.05 144.41 144.04 144.26 +0.22 892 16,379 -760
Jun14 140114 143.64 143.64 143.64 143.64 +0.22 0 1 +0
Sep14 140114 143.07 143.07 143.07 143.07 +0.22      
Total Volume and Open Interest 892 16,380 -760
Euro-Bund(EUREX)
Mar14 140114 140.77 140.83 140.50 140.68 +0.03 716,775 978,779 +21,278
Jun14 140114 138.89 138.89 138.63 138.78 +0.03 272 345 +260
Sep14 140114 138.78 138.78 138.78 138.78 +0.03      
Total Volume and Open Interest 717,047 979,124 +21,538
Euro-Bobl(EUREX)
Mar14 140114 125.22 125.26 125.03 125.15 -0.04 477,204 883,563 -6,155
Jun14 140114 123.46 123.46 123.46 123.46 -0.05 0 5 +0
Sep14 140114 123.46 123.46 123.46 123.46 -0.05      
Total Volume and Open Interest 477,204 883,568 -6,155
3-Mth Euribor(EUREX)
Mar14 140114 99.700 99.700 99.685 99.685 -0.020 0 3,182 +0
Jun14 140114 99.680 99.680 99.680 99.680 -0.025 0 737 +0
Sep14 140114 99.700 99.700 99.670 99.670 -0.025 32 2,237 +1
Total Volume and Open Interest 1,116 30,376 -932
Long Gilt(LIFFE)
Mar14 140114 108~24 108~27 108~16 108~23 +0~01 108,993 366,388 +105
Jun14 140114 107~27 107~27 107~27 107~27 +0~01 0 1 +0
Total Volume and Open Interest 108,993 366,389 +105
3-Mth Short Sterling(LIFFE)
Mar14 140114 99.45 99.49 99.45 99.46 unch 68,572 279,499 -111
Jun14 140114 99.41 99.43 99.40 99.41 0.00 99,411 321,958 +3,711
Sep14 140114 99.33 99.35 99.32 99.33 0.00 90,038 340,460 -2,328
Dec14 140114 99.22 99.24 99.19 99.20 -0.02 97,626 302,977 -6,039
Mar15 140114 99.07 99.09 99.03 99.05 -0.01 81,119 220,605 -8,317
Jun15 140114 98.89 98.91 98.85 98.87 -0.02 65,902 218,747 -1,225
Total Volume and Open Interest 788,966 2,685,798 -20,927
3-Mth Euribor(LIFFE)
Mar14 140114 99.705 99.710 99.680 99.685 -0.020 32,835 561,144 -4,299
Jun14 140114 99.705 99.705 99.675 99.680 -0.025 26,767 422,402 +6,772
Sep14 140114 99.700 99.700 99.665 99.670 -0.025 61,570 388,315 +9,183
Total Volume and Open Interest 465,668 3,521,321 +52,132
3-Mth Aus T-Bills(SFE)
Mar14 140114 97.39 97.41 97.39 97.41 +0.01 22,132 196,530 -1,221
Jun14 140114 97.40 97.42 97.39 97.41 +0.01 13,774 154,666 +1,433
Sep14 140114 97.32 97.35 97.32 97.35 +0.02 14,360 138,275 +1,742
Dec14 140114 97.19 97.23 97.18 97.23 +0.03 9,407 119,271 +806
Mar15 140114 97.01 97.07 97.01 97.07 +0.04 3,135 80,339 +144
Jun15 140114 96.82 96.88 96.82 96.88 +0.05 2,045 54,267 +642
Sep15 140114 96.65 96.69 96.65 96.69 +0.04 1,559 29,522 +920
Dec15 140114 96.50 96.51 96.50 96.51 +0.04 665 12,413 +176
Mar16 140114 96.33 96.35 96.33 96.35 +0.05 650 2,375 +379
Jun16 140114 96.19 96.19 96.19 96.19 +0.05 25 793 +25
Total Volume and Open Interest 67,752 788,805 +5,046
10-Year Aus T-Bonds(SFE)
Mar14 140114 95.82 95.88 95.81 95.86 +0.03 79,032 544,132 +13,072
Jun14 140114 95.86 95.86 95.86 95.86 +0.03      
Total Volume and Open Interest 79,032 544,132 +13,072
3-Year Aus T-Bonds(SFE)
Mar14 140114 96.97 97.02 96.95 97.00 +0.03 107,266 572,857 +8,775
Jun14 140114 97.00 97.00 97.00 97.00 +0.03      
Total Volume and Open Interest 107,266 572,857 +8,775
Gold(CMX)
Feb14 140114 1252.7 1254.9 1241.1 1245.4 -5.7 161,259 180,012 -1,169
Apr14 140114 1253.0 1255.2 1242.0 1246.0 -5.8 20,410 111,208 +9,864
Jun14 140114 1252.9 1255.5 1244.1 1246.8 -5.7 2,137 30,796 +224
Aug14 140114 1255.0 1255.0 1244.0 1247.5 -5.6 1,397 13,252 +907
Oct14 140114 1254.9 1254.9 1246.9 1248.2 -5.6 158 6,111 +19
Dec14 140114 1257.2 1258.2 1245.7 1249.0 -5.6 623 19,839 +230
Feb15 140114 1249.9 1249.9 1249.9 1249.9 -5.7 197 2,929 +67
Apr15 140114 1251.1 1251.1 1251.1 1251.1 -5.6 1 4,118 +1
Jun15 140114 1249.6 1252.5 1249.6 1252.5 -5.6 169 5,377 +62
Aug15 140114 1254.1 1254.1 1254.1 1254.1 -5.5 0 1,925 +0
Oct15 140114 1255.9 1255.9 1255.9 1255.9 -5.4      
Dec15 140114 1262.1 1262.1 1256.5 1257.8 -5.3 698 10,711 +231
Total Volume and Open Interest 187,343 402,853 +10,476
Silver(CMX)
Mar14 140114 2039.0 2067.0 2012.5 2028.2 -10.3 52,337 87,636 -972
May14 140114 2039.5 2063.0 2022.0 2032.0 -10.3 1,942 12,572 +723
Jul14 140114 2051.0 2051.0 2027.0 2035.3 -10.3 980 5,057 +333
Sep14 140114 2069.0 2069.0 2027.5 2038.6 -10.2 956 2,071 +159
Dec14 140114 2042.5 2074.5 2031.0 2042.8 -10.1 2,331 11,830 +461
Mar15 140114 2046.5 2046.5 2046.5 2046.5 -10.1 334 1,237 +225
May15 140114 2048.9 2048.9 2048.9 2048.9 -9.9 75 769 +75
Total Volume and Open Interest 61,299 135,500 +1,739
Platinum(NYMEX)
Jan14 140114 1441.1 1441.1 1425.1 1431.9 -10.0 16 63 -336
Apr14 140114 1444.8 1447.5 1426.4 1433.8 -10.1 8,628 56,784 -108
Jul14 140114 1438.0 1438.0 1433.0 1436.7 -10.1 54 1,519 +42
Oct14 140114 1438.5 1438.5 1438.5 1438.5 -10.1 0 123 +0
Total Volume and Open Interest 8,704 58,500 -402
Palladium(NYMEX)
Mar14 140114 739.15 742.50 735.05 738.90 -1.10 3,370 36,511 +179
Jun14 140114 86.64 86.64 81.24 85.19 -1.15 64 1,957 +34
Sep14 140114 86.39 86.39 86.39 86.39 -1.15 1 112 +1
Total Volume and Open Interest 3,435 38,681 +214
Copper(CMX)
Mar14 140114 334.25 335.05 332.05 333.60 -1.05 46,978 109,581 +2,182
May14 140114 333.90 334.20 331.60 333.05 -1.00 4,324 33,770 +244
Jul14 140114 333.30 333.30 331.15 332.65 -0.95 1,753 10,256 +800
Sep14 140114 332.85 332.85 331.10 332.20 -0.90 325 2,521 +180
Dec14 140114 332.45 332.45 330.85 331.70 -0.80 22 2,853 +7
Total Volume and Open Interest 53,881 166,686 +3,260
DJIA Index(CBOT)
Mar14 140114 16221 16304 16204 16299 +85 39 8,417 -6
Jun14 140114 16232 16232 16147 16232 +85 0 1 +0
Sep14 140114 16163 16163 16078 16163 +85      
Dec14 140114 16094 16094 16009 16094 +85      
Total Volume and Open Interest 39 8,418 -6
E-mini DJIA Index(CBOT)
Mar14 140114 16211 16312 16182 16299 +85 138,308 124,796 +1,580
Jun14 140114 16132 16240 16132 16232 +85 3 156 +0
Sep14 140114 16163 16163 16163 16163 +85 1 7 +1
Dec14 140114 16094 16094 16094 16094 +85      
Total Volume and Open Interest 138,312 124,959 +1,581
S & P 500(CME)
Mar14 140114 1816.00 1834.00 1813.00 1832.90 +17.80 6,415 139,829 -1,133
Jun14 140114 1815.00 1826.30 1815.00 1826.30 +17.80 62 1,489 +14
Sep14 140114 1820.20 1820.20 1820.20 1820.20 +17.80 0 494 +0
Dec14 140114 1813.50 1813.50 1813.50 1813.50 +17.80      
Total Volume and Open Interest 6,477 141,812 -1,119
S & P 500 E-Mini(Globex)
Mar14 140114 1815.75 1834.25 1812.75 1833.00 +18.00 1,455,887 2,818,929 +24,244
Jun14 140114 1809.00 1827.50 1806.25 1826.25 +17.75 3,227 13,519 +655
Total Volume and Open Interest 1,459,494 2,835,052 +25,223
NASDAQ 100(CME)
Mar14 140114 3511.50 3576.00 3503.80 3573.80 +64.30 2,462 8,930 +1,282
Jun14 140114 3566.80 3566.80 3502.30 3566.80 +64.50      
Sep14 140114 3560.50 3560.50 3496.00 3560.50 +64.50      
Total Volume and Open Interest 2,462 8,930 +1,282
NASDAQ 100 E-Mini(Globex)
Mar14 140114 3510.30 3576.50 3503.30 3573.80 +64.30 263,424 440,684 +11,636
Jun14 140114 3499.00 3568.50 3496.80 3566.80 +64.50 26 106 -9
Total Volume and Open Interest 263,464 440,905 +11,631
S & P Midcap 400(CME)
Mar14 140114 1343.00 1343.00 1343.00 1343.00 +14.20 55 731 +54
Jun14 140114 1341.00 1341.00 1326.80 1341.00 +14.20      
Sep14 140114 1339.00 1339.00 1324.80 1339.00 +14.20      
Total Volume and Open Interest 55 731 +54
Volatility Index(CBOE)
Jan14 140114 13.75 13.83 12.99 13.10 -0.70 54,957 104,073 -5,342
Feb14 140114 14.55 14.65 14.05 14.10 -0.45 47,113 117,053 +8,951
Mar14 140114 15.40 15.43 15.05 15.15 -0.25 20,314 51,332 -2,932
Apr14 140114 15.95 16.04 15.75 15.85 -0.15 15,041 38,392 -1,063
Total Volume and Open Interest 152,274 362,568 -694
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140114 15545 15775 15390 15730 +195 16,109 77,154 +556
Jun14 140114 15635 15755 15560 15755 +195 1 13 +1
Total Volume and Open Interest 16,110 77,167 +557
Nikkei 225(SGX)
Mar14 140114 15610 15660 15375 15410 -210 107,795 291,297 -4,744
Jun14 140114 15545 15545 15320 15320 -500 7 1,844 +1
Sep14 140114 15315 15315 15315 15315 -495 0 1,005 +0
Total Volume and Open Interest 107,863 328,132 -22,672
CAC 40(EURONEXT)
Jan14 140114 4236.0 4288.0 4211.5 4273.5 +10.0 130,378 310,027 -6,142
Feb14 140114 4233.5 4288.0 4212.5 4274.0 +10.5 52,253 2,678 +546
Mar14 140114 4233.0 4285.5 4216.0 4274.5 +9.5 421 46,611 +60
Total Volume and Open Interest 183,052 359,321 -5,536
Hang Seng Index(HKFE)
Jan14 140114 22599 22883 22563 22771 -56 53,269 100,331 +559
Feb14 140114 22617 22888 22592 22780 -55 4,344 4,782 +3,075
Mar14 140114 22602 22820 22535 22713 -60 292 6,761 -15
Total Volume and Open Interest 57,973 113,065 +3,570
DAX(EUREX)
Mar14 140114 9443.0 9580.5 9390.5 9538.5 +29.5 93,920 127,982 -388
Jun14 140114 9469.5 9599.0 9411.0 9559.0 +29.5 1,156 9,429 +768
Sep14 140114 9480.0 9601.0 9480.0 9569.5 +29.5 48 217 +29
Total Volume and Open Interest 95,124 137,628 +409
FT-SE 100(EURONEXT)
Mar14 140114 6662.00 6733.50 6638.00 6712.50 +13.00 73,244 586,017 +2,621
Jun14 140114 6594.00 6659.50 6594.00 6659.50 +13.00 0 882 +0
Sep14 140114 6590.00 6612.00 6589.00 6612.00 +13.50 0 91 +91
Total Volume and Open Interest 73,244 586,990 +2,712
SPI 200(SFE)
Mar14 140114 5258.0 5260.0 5168.0 5174.0 -87.0 19,647 226,670 +1,549
Jun14 140114 5209.0 5209.0 5173.0 5173.0 -86.0 16 2,604 -9
Sep14 140114 5129.0 5129.0 5129.0 5129.0 -86.0 5 816 +5
Total Volume and Open Interest 20,669 234,604 +1,710
FTSE MIB(ISE)
Mar14 140114 19580.00 19765.00 19480.00 19744.00 +44.00 21,643 51,094 -472
Jun14 140114 19215.00 19460.00 19200.00 19457.00 +49.00 27 146 -3
Sep14 140114 19357.00 19357.00 19357.00 19357.00 +49.00      
Total Volume and Open Interest 21,670 51,240 -475
KOSPI 200(KFE)
Mar14 140114 255.00 255.20 254.90 254.95 -0.50 121,602 103,887 -3,237
Jun14 140114 257.15 258.70 255.00 256.30 -0.35 35 1,504 +2
Sep14 140114 257.45 257.45 257.45 257.45 -0.60 4 234 +3
Total Volume and Open Interest 121,641 105,705 -3,232
GSCI(CME)
Jan14 140114 609.25 610.80 607.80 610.65 +1.65 1,881 4,043 -801
Feb14 140114 610.80 610.95 608.00 610.80 +1.40 1,987 5,132 +1,678
Mar14 140114 612.00 612.00 609.25 612.00 +0.75 0 1 +0
Total Volume and Open Interest 3,868 9,176 +877
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