Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 15, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140115 1305.25 1321.00 1303.25 1318.00 +11.00 111,270 276,413 +3,255
May14 140115 1286.25 1299.50 1284.50 1297.50 +9.25 33,715 121,482 +1,589
Jul14 140115 1272.00 1283.00 1268.75 1281.25 +8.50 23,960 77,534 -385
Aug14 140115 1232.50 1239.00 1230.50 1238.25 +5.00 554 3,391 +5
Sep14 140115 1164.75 1168.50 1159.75 1167.00 +1.25 369 2,523 -20
Nov14 140115 1117.50 1121.00 1112.00 1118.00 -1.50 24,381 96,696 +2,288
Jan15 140115 1122.75 1125.00 1118.00 1123.75 -1.25 387 4,914 +93
Mar15 140115 1127.75 1129.50 1123.25 1128.50 -1.00 168 2,460 +60
May15 140115 1131.25 1131.25 1129.50 1129.50 -1.00 104 1,210 -2
Jul15 140115 1135.00 1135.25 1133.50 1133.50 -1.00 179 2,227 +77
Aug15 140115 1124.75 1125.50 1124.75 1124.75 -0.75 0 3 +0
Sep15 140115 1108.25 1110.50 1108.25 1108.25 -2.25 0 5 +0
Nov15 140115 1105.50 1107.00 1099.00 1104.50 -1.25 484 4,341 +340
Jan16 140115 1106.00 1107.25 1106.00 1106.00 -1.25 4 25 +3
Total Volume and Open Interest 196,646 593,690 +6,563
Soybean Meal(CBOT)
Mar14 140115 429.80 436.70 428.10 434.50 +4.40 48,787 146,877 +3,509
May14 140115 415.00 421.10 413.70 419.10 +3.70 16,059 56,029 +2,903
Jul14 140115 406.20 411.50 405.20 410.00 +3.20 6,860 24,985 +332
Aug14 140115 393.30 396.30 392.10 395.20 +1.30 715 5,743 +27
Sep14 140115 375.20 376.70 372.70 375.00 -0.50 204 4,148 +33
Oct14 140115 350.60 351.50 347.50 349.40 -2.10 424 5,226 -46
Dec14 140115 346.70 348.20 343.70 345.90 -2.30 3,239 21,119 +340
Jan15 140115 347.10 347.70 344.00 345.40 -2.30 48 1,339 -3
Mar15 140115 347.00 347.90 343.40 345.60 -2.30 67 1,591 +40
May15 140115 347.20 347.60 345.70 345.70 -1.90 19 434 +4
Total Volume and Open Interest 76,923 268,127 +6,740
Soybean Oil(CBOT)
Mar14 140115 37.75 38.08 37.65 37.99 +0.23 49,349 200,182 +7,950
May14 140115 38.09 38.42 38.01 38.33 +0.23 14,977 69,179 +692
Jul14 140115 38.46 38.79 38.38 38.71 +0.24 9,801 45,006 +1,386
Aug14 140115 38.66 38.88 38.54 38.83 +0.22 817 6,409 +135
Sep14 140115 38.76 38.96 38.70 38.93 +0.22 705 6,743 +133
Oct14 140115 38.86 38.99 38.73 38.95 +0.22 889 5,199 +189
Dec14 140115 38.86 39.20 38.81 39.12 +0.24 4,580 21,663 +679
Jan15 140115 39.13 39.31 39.06 39.31 +0.25 19 1,139 -1
Mar15 140115 39.41 39.57 39.34 39.57 +0.23 55 1,337 +27
May15 140115 39.73 39.86 39.62 39.86 +0.24 92 810 +49
Total Volume and Open Interest 81,370 358,893 +11,037
Canola(WCE)
Jan14 140114 413.7 413.7 413.7 413.7 -3.2 0 11 +0
Mar14 140115 422.8 426.0 421.4 424.6 +1.6 11,899 120,264 +3,551
May14 140115 430.6 435.4 430.6 434.0 +1.6 3,356 42,823 +1,009
Jul14 140115 441.0 444.4 439.7 442.7 +1.4 1,587 31,184 +270
Nov14 140115 455.5 458.7 454.0 456.6 +1.4 732 35,905 +190
Total Volume and Open Interest 17,917 236,291 +5,081
Corn(CBOT)
Mar14 140115 431.00 431.50 425.50 425.75 -5.75 219,138 646,057 -7,291
May14 140115 438.50 439.25 433.25 433.50 -6.00 42,721 187,730 +664
Jul14 140115 445.50 446.00 440.00 440.50 -5.75 51,226 145,645 -539
Sep14 140115 450.00 451.00 445.00 445.50 -5.50 12,506 57,444 +1,590
Dec14 140115 455.00 455.50 450.75 451.25 -4.75 45,719 200,534 -334
Mar15 140115 463.75 465.00 459.75 460.50 -4.50 1,245 12,573 +539
May15 140115 468.00 471.00 466.50 466.75 -4.25 257 2,061 +178
Jul15 140115 472.00 474.50 470.00 470.75 -3.75 194 2,988 +123
Sep15 140115 464.50 467.75 464.50 464.50 -3.25 132 817 -24
Dec15 140115 465.25 466.50 461.75 463.00 -3.50 2,025 22,324 -960
Total Volume and Open Interest 375,327 1,279,985 -5,983
Wheat(CBOT)
Mar14 140115 579.00 579.75 566.50 567.75 -11.50 58,021 249,551 -4,273
May14 140115 586.25 586.50 573.75 574.75 -11.50 19,135 56,602 -716
Jul14 140115 593.25 593.50 580.50 581.25 -12.00 15,544 71,049 +918
Sep14 140115 602.75 602.75 589.75 590.50 -12.25 1,470 12,666 +475
Dec14 140115 615.25 615.25 602.25 603.25 -12.00 3,144 21,888 +664
Mar15 140115 619.75 624.75 612.50 612.50 -12.25 81 3,078 +5
Total Volume and Open Interest 97,396 416,254 -2,928
Wheat(KCBT)
Mar14 140115 631.50 633.50 619.50 620.50 -11.50 15,581 87,491 -186
May14 140115 628.00 630.00 617.00 617.50 -11.25 4,763 22,376 -745
Jul14 140115 626.25 627.25 615.00 615.50 -11.75 4,908 34,056 +469
Sep14 140115 635.00 639.25 627.00 627.00 -12.25 551 6,287 +148
Dec14 140115 652.00 653.25 640.25 640.75 -12.50 296 6,028 +129
Mar15 140115 657.75 660.75 647.75 647.75 -13.00 20 323 +6
Total Volume and Open Interest 26,125 156,898 -175
Wheat(MGE)
Mar14 140115 620.00 622.25 612.75 614.00 -7.00 3,581 31,108 +272
May14 140115 623.00 623.25 615.50 616.00 -8.00 1,738 13,408 -328
Jul14 140115 630.25 631.50 622.25 623.25 -8.50 694 7,732 +127
Sep14 140115 638.50 638.50 630.00 631.00 -8.00 210 5,643 +29
Dec14 140115 652.00 652.75 643.00 643.50 -9.25 68 4,272 +17
Total Volume and Open Interest 6,307 62,642 +132
Oats(CBOT)
Mar14 140115 389.00 395.00 387.75 393.00 +2.75 313 7,314 +105
May14 140115 345.00 347.50 345.00 345.50 +0.50 95 1,827 +53
Jul14 140115 320.25 323.25 320.25 321.00 -2.25 39 738 +18
Sep14 140115 306.75 307.25 306.75 306.75 -0.50 0 4 +0
Total Volume and Open Interest 493 10,194 +221
Rough Rice(CBOT)
Jan14 140114 15.57 15.57 15.53 15.57 +0.04 27 26 -27
Mar14 140115 15.47 15.65 15.45 15.64 +0.16 225 6,451 +31
May14 140115 15.56 15.68 15.51 15.68 +0.17 7 197 +1
Jul14 140115 15.31 15.45 15.30 15.45 +0.11 2 144 +0
Total Volume and Open Interest 242 7,093 +31
Live Cattle(CME)
Feb14 140115 137.850 140.185 137.650 139.435 +1.785 27,455 92,378 -9,239
Apr14 140115 137.900 139.380 137.850 138.950 +1.150 24,394 133,642 +6,016
Jun14 140115 130.350 131.700 130.285 131.130 +0.830 7,654 77,801 +1,614
Aug14 140115 128.575 129.630 128.550 129.285 +0.710 3,163 24,173 +272
Oct14 140115 131.800 132.800 131.800 132.650 +0.850 835 11,112 +145
Dec14 140115 132.800 133.785 132.785 133.500 +0.600 472 4,486 +107
Total Volume and Open Interest 64,148 345,579 -999
Feeder Cattle(CME)
Jan14 140115 168.735 169.900 168.735 169.400 +0.800 2,266 5,656 -425
Mar14 140115 167.080 168.380 167.080 168.035 +1.205 4,083 20,302 -362
Apr14 140115 168.150 169.435 168.150 168.880 +0.895 825 5,854 +0
May14 140115 168.800 170.185 168.800 169.900 +1.250 1,234 9,907 +211
Aug14 140115 170.350 171.435 170.350 170.800 +0.615 778 7,073 +115
Sep14 140115 169.700 170.500 169.700 170.400 +0.700 71 722 +25
Oct14 140115 169.500 169.830 169.500 169.500 +0.700 26 268 -12
Total Volume and Open Interest 9,298 49,915 -449
Lean Hogs(CME)
Feb14 140115 86.135 87.000 86.135 86.600 +0.600 21,374 54,865 -7,595
Apr14 140115 90.750 92.000 90.750 91.550 +0.870 17,641 90,718 +3,990
May14 140115 98.930 99.600 98.700 99.230 +0.480 152 2,808 +13
Jun14 140115 100.885 101.900 100.830 101.200 +0.300 6,617 46,189 +1,131
Jul14 140115 99.900 100.535 99.800 100.000 +0.350 1,339 14,388 -43
Aug14 140115 97.700 98.450 97.700 98.000 +0.170 2,135 22,505 +361
Oct14 140115 84.500 84.850 84.400 84.700 +0.165 483 19,757 -24
Dec14 140115 79.900 80.035 79.650 79.885 -0.015 485 10,467 +100
Total Volume and Open Interest 50,587 265,136 -1,847
Class III Milk(CME)
Jan14 140115 20.72 20.84 20.71 20.83 +0.11 308 4,407 +149
Feb14 140115 20.97 21.23 20.83 21.04 +0.03 158 4,139 +31
Mar14 140115 19.78 19.96 19.67 19.81 +0.02 105 3,390 +34
Apr14 140115 19.00 19.18 18.96 19.17 +0.10 70 2,586 +20
May14 140115 18.65 18.74 18.65 18.70 unch 38 2,397 +14
Total Volume and Open Interest 789 25,413 +305
Cocoa(ICE)
Mar14 140115 2762 2772 2722 2748 -4 11,705 95,468 +359
May14 140115 2765 2778 2732 2756 -3 3,479 50,372 +263
Jul14 140115 2772 2778 2734 2756 -6 1,757 17,713 +459
Sep14 140115 2768 2774 2733 2753 -8 767 13,960 -33
Dec14 140115 2746 2750 2727 2733 -9 460 16,638 +343
Mar15 140115 2710 2717 2693 2702 -10 94 8,779 +59
May15 140115 2702 2702 2702 2702 -10 10 1,243 -7
Total Volume and Open Interest 18,272 204,386 +1,443
Coffee "C"(ICE)
Mar14 140115 118.80 119.20 115.95 117.20 -2.00 14,870 84,134 -1,685
May14 140115 121.30 121.40 118.10 119.45 -2.00 7,149 27,605 -333
Jul14 140115 123.45 123.50 120.75 121.75 -2.00 2,800 13,286 +831
Sep14 140115 125.50 125.50 122.90 123.90 -2.05 1,462 7,874 +614
Dec14 140115 129.00 129.00 125.75 126.95 -2.00 467 6,593 +134
Mar15 140115 129.45 129.90 129.45 129.75 -1.95 72 1,980 +28
Total Volume and Open Interest 27,029 144,868 -354
Orange Juice(ICE)
Mar14 140115 145.35 146.85 143.65 145.15 -0.20 1,792 12,097 +465
May14 140115 145.50 146.45 145.50 145.75 +0.15 238 2,277 +71
Jul14 140115 146.45 146.85 146.45 146.45 +0.30 8 667 +4
Sep14 140115 147.80 148.15 147.45 147.65 +0.45 1 354 +0
Nov14 140115 147.85 147.85 147.65 147.65 -0.20 0 31 +0
Jan15 140115 149.35 149.35 149.35 149.35 -0.20 0 5 +0
Total Volume and Open Interest 2,039 15,431 +540
Sugar #11(ICE)
Mar14 140115 15.49 15.49 15.13 15.23 -0.26 34,685 400,354 -158
May14 140115 15.67 15.67 15.32 15.42 -0.24 13,158 147,015 -2,250
Jul14 140115 15.88 15.88 15.60 15.68 -0.20 12,180 135,545 +429
Oct14 140115 16.26 16.26 16.01 16.07 -0.19 5,131 64,566 -1,487
Mar15 140115 17.00 17.00 16.80 16.87 -0.15 1,618 31,805 -359
May15 140115 17.11 17.11 16.94 17.00 -0.16 4 9,314 -1
Jul15 140115 17.20 17.22 17.09 17.12 -0.15 10 8,427 -2
Oct15 140115 17.54 17.59 17.42 17.46 -0.15 91 13,669 -45
Total Volume and Open Interest 67,011 821,389 -3,748
London Cocoa(LCE)
Mar14 140115 1774 1775 1755 1765 +3 8,530 86,374 -297
May14 140115 1760 1760 1743 1751 +3 3,795 51,629 +581
Jul14 140115 1750 1752 1735 1744 +3 2,454 23,968 -71
Sep14 140115 1742 1743 1726 1735 +3 1,489 28,725 -106
Dec14 140115 1709 1711 1697 1707 +4 505 22,470 +120
Mar15 140115 1690 1694 1680 1687 +4 3,219 17,406 -58
May15 140115 1684 1684 1684 1684 +1 72 367 +3
Total Volume and Open Interest 20,064 230,943 +172
London Sugar(LCE)
Mar14 140115 423.70 423.70 415.10 416.60 -7.40 3,144 32,398 -411
May14 140115 432.10 432.10 424.30 425.90 -6.40 1,633 18,516 +545
Aug14 140115 439.00 439.10 432.50 434.00 -5.20 656 11,998 +84
Oct14 140115 446.60 446.60 439.70 441.40 -4.40 91 5,791 +16
Dec14 140115 454.20 454.20 448.40 449.90 -3.50 57 2,101 +2
Total Volume and Open Interest 5,661 73,621 +435
Cotton(ICE)
Mar14 140115 83.70 84.89 83.63 84.79 +1.06 17,938 109,736 +526
May14 140115 84.07 85.04 84.00 84.94 +0.92 5,436 34,714 -69
Jul14 140115 84.03 84.71 83.86 84.66 +0.64 2,440 20,096 +659
Oct14 140115 80.32 80.32 80.32 80.32 +0.39 0 6 +0
Dec14 140115 78.70 79.20 78.70 79.17 +0.15 799 12,270 +483
Mar15 140115 79.45 79.91 79.39 79.90 +0.18 12 366 +0
Total Volume and Open Interest 26,625 177,222 +1,599
Lumber(CME)
Jan14 140115 362.2 365.5 357.0 361.0 -0.2 88 75 -63
Mar14 140115 369.8 370.0 363.4 365.4 -3.4 304 3,076 +88
May14 140115 370.6 372.7 366.7 367.3 -3.7 25 459 -5
Jul14 140115 366.0 370.0 364.5 365.1 -3.8 3 141 +2
Total Volume and Open Interest 420 3,769 +22
Crude Oil(NYM)
Feb14 140115 92.65 94.64 92.43 94.17 +1.58 212,208 142,545 -19,864
Mar14 140115 92.84 94.82 92.63 94.35 +1.57 99,436 258,279 +16,758
Apr14 140115 92.70 94.64 92.47 94.20 +1.54 39,912 117,049 +5,354
May14 140115 92.16 94.15 92.13 93.77 +1.45 27,988 65,803 +1,836
Jun14 140115 91.68 93.57 91.60 93.18 +1.33 42,842 144,056 -772
Jul14 140115 91.00 92.77 91.00 92.44 +1.24 13,552 58,397 +863
Aug14 140115 90.47 91.86 90.47 91.60 +1.16 7,105 46,663 -99
Sep14 140115 89.63 91.07 89.58 90.78 +1.07 13,769 54,958 -113
Oct14 140115 89.14 90.19 89.14 90.04 +1.01 2,753 43,373 -127
Nov14 140115 88.40 89.59 88.40 89.40 +0.97 2,342 33,980 -17
Dec14 140115 87.72 89.05 87.68 88.82 +0.94 31,357 209,548 -2,943
Jan15 140115 87.60 88.27 87.58 88.10 +0.89 1,117 35,937 -67
Feb15 140115 86.58 87.41 86.58 87.41 +0.83 375 19,706 -39
Mar15 140115 86.79 86.79 86.79 86.79 +0.76 904 25,581 -155
Apr15 140115 86.34 86.34 86.24 86.24 +0.71 79 11,535 -10
May15 140115 85.81 85.88 85.76 85.76 +0.68 96 13,271 +24
Total Volume and Open Interest 512,183 1,625,283 +2,152
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140115 92.700 94.625 92.425 94.175 +1.575 5,221 2,894 +73
Mar14 140115 92.900 94.825 92.650 94.350 +1.575 507 894 +161
Apr14 140115 92.750 94.525 92.600 94.200 +1.550 56 575 +10
May14 140115 92.075 93.950 92.075 93.775 +1.450 76 105 +68
Jun14 140115 93.175 93.175 93.175 93.175 +1.325 1 89 -1
Jul14 140115 92.450 92.450 92.450 92.450 +1.250 0 1 +0
Aug14 140115 91.600 91.600 91.600 91.600 +1.150 0 186 +0
Sep14 140115 90.775 90.775 90.775 90.775 +1.075 0 16 +0
Oct14 140115 90.050 90.050 90.050 90.050 +1.025      
Total Volume and Open Interest 5,863 4,960 +313
Heating Oil(NYM)
Feb14 140115 293.85 299.64 293.30 297.96 +4.33 56,858 67,929 -3,363
Mar14 140115 290.67 295.48 290.40 294.12 +3.14 36,458 60,566 +1,569
Apr14 140115 288.71 293.12 288.29 292.05 +2.98 20,775 37,036 -325
May14 140115 287.54 291.77 287.08 290.79 +2.91 17,865 23,050 +1,899
Jun14 140115 287.04 291.00 286.32 290.16 +2.88 17,668 28,361 +799
Jul14 140115 287.08 290.75 286.60 289.95 +2.80 4,050 9,057 -10
Aug14 140115 286.40 290.35 286.40 289.66 +2.70 1,621 6,156 +262
Sep14 140115 286.51 289.91 286.10 289.30 +2.63 3,259 9,347 +1,164
Oct14 140115 285.82 289.14 285.82 288.84 +2.53 571 3,741 +107
Nov14 140115 285.35 288.90 285.35 288.21 +2.40 760 3,647 +69
Dec14 140115 284.86 288.25 284.27 287.56 +2.28 3,795 20,366 +412
Jan15 140115 284.00 287.57 284.00 287.03 +2.18 217 2,726 +122
Feb15 140115 283.00 285.98 283.00 285.98 +2.07 73 1,009 +26
Mar15 140115 284.48 284.48 284.48 284.48 +2.01 18 1,280 +0
Total Volume and Open Interest 164,148 283,452 +2,678
Gasoline(NYMEX)
Feb14 140115 261.45 264.10 260.32 262.64 +0.40 53,530 58,053 -5,957
Mar14 140115 262.63 265.45 261.71 264.20 +0.67 35,216 68,844 +6,738
Apr14 140115 280.40 283.57 280.07 282.45 +0.86 13,829 34,899 +734
May14 140115 280.57 283.42 280.00 282.34 +0.94 8,148 29,525 +1,363
Jun14 140115 278.47 281.36 278.19 280.30 +0.94 8,824 19,843 +2,153
Jul14 140115 275.50 278.40 274.93 277.46 +0.99 2,885 8,676 -159
Aug14 140115 272.05 275.00 272.05 274.05 +1.07 729 5,278 +96
Sep14 140115 268.09 270.83 268.09 270.08 +1.08 1,968 5,529 +40
Oct14 140115 254.97 255.78 254.97 255.28 +1.08 568 2,507 +5
Nov14 140115 252.22 252.22 251.88 252.09 +1.14 488 1,950 +107
Total Volume and Open Interest 127,906 249,210 +5,418
e-miNY RBOB Gasoline(NYM)
Feb14 140115 262.60 262.64 262.60 262.60 +0.40 0 1 +0
Mar14 140115 264.20 264.20 264.20 264.20 +0.70      
Apr14 140115 282.50 282.50 282.45 282.50 +0.90      
May14 140115 282.30 282.34 282.30 282.30 +0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140115 4.353 4.432 4.318 4.325 -0.044 177,315 133,262 -11,169
Mar14 140115 4.298 4.380 4.271 4.278 -0.037 117,675 246,046 +2,737
Apr14 140115 4.102 4.145 4.077 4.085 -0.029 53,666 208,584 +84
May14 140115 4.091 4.122 4.056 4.064 -0.027 25,905 98,100 -610
Jun14 140115 4.133 4.144 4.078 4.087 -0.026 10,326 41,008 +1,183
Jul14 140115 4.143 4.170 4.107 4.114 -0.025 6,890 40,592 +171
Aug14 140115 4.170 4.179 4.114 4.122 -0.024 3,881 25,877 -732
Sep14 140115 4.159 4.162 4.099 4.107 -0.024 9,506 36,472 -2,247
Oct14 140115 4.165 4.178 4.113 4.120 -0.025 17,788 120,406 +50
Nov14 140115 4.190 4.211 4.149 4.158 -0.026 1,630 33,156 +308
Dec14 140115 4.311 4.315 4.258 4.265 -0.022 5,083 65,277 +1,401
Jan15 140115 4.391 4.402 4.340 4.348 -0.021 4,432 61,373 +671
Feb15 140115 4.359 4.370 4.320 4.323 -0.019 478 14,312 +71
Mar15 140115 4.294 4.300 4.262 4.262 -0.018 1,911 21,786 -309
Apr15 140115 4.001 4.025 3.979 3.985 -0.014 1,017 33,490 +109
May15 140115 4.000 4.000 3.962 3.962 -0.012 35 10,837 +26
Total Volume and Open Interest 438,179 1,269,538 -8,408
Brent Crude Oil(ICE)
Feb14 140115 106.17 107.55 105.80 107.13 +0.74 151,572 86,441 -19,388
Mar14 140115 105.27 106.72 105.06 106.27 +0.67 212,987 248,686 -15,828
Apr14 140115 105.50 106.38 104.75 105.95 +0.70 103,895 188,773 +15,643
May14 140115 104.70 106.10 104.48 105.67 +0.70 38,743 77,586 +3,473
Jun14 140115 104.40 105.80 104.20 105.37 +0.69 50,485 120,202 -370
Jul14 140115 104.13 105.48 103.91 105.05 +0.67 14,093 43,490 +1,532
Aug14 140115 103.82 105.09 103.57 104.66 +0.66 5,310 45,774 +472
Sep14 140115 103.31 104.61 103.18 104.19 +0.65 7,885 60,969 -520
Oct14 140115 102.91 104.19 102.79 103.77 +0.63 4,411 34,950 +13
Nov14 140115 103.39 103.39 103.39 103.39 +0.62 3,786 26,908 +303
Dec14 140115 102.20 103.43 102.00 103.02 +0.61 33,564 152,285 +1,076
Jan15 140115 102.71 102.71 102.71 102.71 +0.59 1,760 29,428 +649
Feb15 140115 102.35 102.75 102.35 102.39 +0.58 975 19,199 +316
Mar15 140115 102.00 102.01 102.00 102.01 +0.57 859 22,125 +54
Total Volume and Open Interest 646,753 1,432,426 -11,349
Gas Oil(ICE)
Feb14 140115 901.00 914.75 900.50 913.75 +13.50 66,031 111,255 -6,688
Mar14 140115 896.50 909.75 895.75 908.75 +12.50 52,885 90,485 +8,032
Apr14 140115 893.25 905.00 891.25 904.00 +11.75 23,704 39,122 +484
May14 140115 890.25 901.00 888.00 900.25 +11.25 15,995 31,438 +1,293
Jun14 140115 887.50 898.75 885.75 897.75 +10.50 23,374 51,242 -614
Jul14 140115 887.25 897.75 885.50 896.75 +10.00 3,614 19,775 +280
Aug14 140115 885.50 896.75 884.50 895.75 +9.75 2,274 16,295 +329
Sep14 140115 884.75 895.75 883.50 894.75 +9.50 4,710 20,614 -865
Oct14 140115 883.25 892.75 883.25 892.75 +9.25 723 12,325 +160
Nov14 140115 881.25 891.50 881.25 890.50 +9.25 516 12,375 -15
Total Volume and Open Interest 203,743 458,841 +5,127
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140115 1.917 1.960 1.900 1.909 -0.009 123 865 -33
Mar14 140115 1.819 1.870 1.815 1.824 -0.007 281 1,163 -25
Apr14 140115 1.780 1.835 1.779 1.788 -0.007 61 545 -4
May14 140115 1.796 1.796 1.768 1.770 -0.006 125 337 +99
Jun14 140115 1.766 1.766 1.749 1.749 -0.004 29 245 +1
Jul14 140115 1.750 1.751 1.729 1.732 -0.004 42 216 +6
Aug14 140115 1.722 1.726 1.707 1.707 -0.004 22 68 +2
Total Volume and Open Interest 689 3,618 +51
WTI Crude Oil(ICE)
Feb14 140115 92.59 94.64 92.47 94.17 +1.58 43,932 39,040 -5,912
Mar14 140115 92.77 94.82 92.64 94.35 +1.57 28,611 65,145 +717
Apr14 140115 92.64 94.65 92.64 94.20 +1.54 9,942 30,285 +777
May14 140115 92.45 94.15 92.45 93.77 +1.45 5,645 17,021 +1,362
Jun14 140115 91.94 93.54 91.92 93.18 +1.33 14,346 72,767 +1,510
Jul14 140115 91.27 92.67 91.27 92.44 +1.24 2,828 10,731 +746
Aug14 140115 91.27 91.60 91.27 91.60 +1.16 1,125 6,727 -14
Sep14 140115 89.74 90.93 89.74 90.78 +1.07 868 24,515 +27
Oct14 140115 89.17 90.04 89.17 90.04 +1.01 559 7,384 -84
Nov14 140115 89.40 89.40 89.40 89.40 +0.97 410 11,309 +21
Dec14 140115 87.98 89.01 87.98 88.82 +0.94 8,988 98,368 +1,172
Jan15 140115 88.10 88.10 88.10 88.10 +0.89 87 8,139 +31
Feb15 140115 87.41 87.41 87.41 87.41 +0.83 49 2,322 -2
Mar15 140115 86.79 86.79 86.79 86.79 +0.76 34 11,172 +0
Apr15 140115 86.24 86.24 86.24 86.24 +0.71 25 673 -1
May15 140115 85.76 85.76 85.76 85.76 +0.68 29 872 -3
Total Volume and Open Interest 118,683 538,639 +654
US Dollar Index(ICE)
Mar14 140115 80.755 81.255 80.750 81.145 +0.390 18,576 41,823 -379
Jun14 140115 81.000 81.360 81.000 81.298 +0.368 38 706 +0
Sep14 140115 81.452 81.452 81.452 81.452 +0.368 0 2 +0
Total Volume and Open Interest 18,614 42,532 -379
Australian Dollar(CME)
Mar14 140115 89.20 89.35 88.51 88.73 -0.48 96,372 109,676 -6,663
Jun14 140115 88.70 88.70 88.00 88.20 -0.48 191 681 +111
Sep14 140115 87.67 88.15 87.67 87.67 -0.48 0 5 +0
Total Volume and Open Interest 96,563 110,371 -6,552
British Pound(CME)
Mar14 140115 164.31 164.32 163.13 163.61 -0.67 95,800 195,679 +92
Jun14 140115 164.16 164.16 163.08 163.49 -0.67 358 6,126 +169
Sep14 140115 163.26 164.04 163.26 163.37 -0.67 0 72 +0
Total Volume and Open Interest 96,158 201,938 +261
Canadian Dollar(CME)
Mar14 140115 91.17 91.44 90.84 91.15 -0.07 60,864 161,203 +5,308
Jun14 140115 90.98 91.22 90.72 90.95 -0.08 315 2,527 +30
Sep14 140115 90.76 91.04 90.76 90.77 -0.07 90 1,487 +15
Dec14 140115 90.60 90.79 90.59 90.59 -0.07 31 665 -7
Total Volume and Open Interest 61,305 166,041 +5,346
Japanese Yen(CME)
Mar14 140115 95.96 96.10 95.54 95.64 -0.36 169,205 218,506 -5,066
Jun14 140115 96.04 96.05 95.65 95.69 -0.36 194 1,058 +44
Sep14 140115 95.99 96.11 95.75 95.75 -0.36 1 20 +1
Total Volume and Open Interest 169,404 219,600 -5,018
Swiss Franc(CME)
Mar14 140115 110.82 110.82 109.84 110.08 -0.74 26,711 41,461 -759
Jun14 140115 110.56 110.90 110.16 110.16 -0.74 108 204 +59
Sep14 140115 110.27 111.01 110.27 110.27 -0.74 1 3 +1
Total Volume and Open Interest 26,821 41,672 -698
EuroFX(CME)
Mar14 140115 136.75 136.75 135.79 135.99 -0.74 138,853 237,569 +665
Jun14 140115 136.49 136.72 135.79 135.97 -0.75 131 3,682 +49
Sep14 140115 136.43 136.72 135.97 135.97 -0.75 0 57 +0
Total Volume and Open Interest 138,985 241,366 +714
Mexican Peso(CME)
Feb14 140115 755.00 761.50 755.00 755.00 -6.50      
Mar14 140115 760.00 760.50 752.25 753.00 -6.50 24,995 112,075 -1,465
Total Volume and Open Interest 24,995 115,201 -1,465
Brazilian Real(CME)
Feb14 140115 424.90 424.95 421.85 423.80 +0.90 89 831 +21
Mar14 140115 418.40 422.25 418.30 420.75 +1.00 374 4,084 +298
Apr14 140115 417.90 418.65 416.40 417.90 +0.95 0 4 +0
May14 140115 414.95 414.95 414.00 414.95 +0.95      
Total Volume and Open Interest 463 11,407 +319
30-Year T-Bonds(CBOT)
Mar14 140115 130~200 130~250 130~030 130~170 -0~040 230,168 663,693 -6,471
Jun14 140115 129~040 129~050 128~180 129~000 -0~050 199 180 -39
Sep14 140115 127~240 127~290 127~240 127~240 -0~050      
Total Volume and Open Interest 230,367 663,873 -6,510
10-Year T-Notes(CBOT)
Mar14 140115 124~040 124~085 123~240 123~310 -0~065 762,470 2,244,678 -2,715
Jun14 140115 122~185 122~195 122~055 122~100 -0~065 1,309 1,780 +1,175
Sep14 140115 121~260 122~005 121~260 121~260 -0~065      
Total Volume and Open Interest 763,779 2,246,458 -1,540
5-Year T-Notes(CBOT)
Mar14 140115 119~234 119~260 119~152 119~194 -0~044 455,732 1,946,644 +8,559
Jun14 140115 118~162 118~202 118~162 118~162 -0~040 55 1,444 +48
Sep14 140115 118~162 118~202 118~162 118~162 -0~040      
Total Volume and Open Interest 455,787 1,948,088 +8,607
2 Year T-Notes(CBOT)
Mar14 140115 109~296 109~302 109~284 109~290 -0~006 162,949 810,237 +5,438
Jun14 140115 109~220 109~222 109~206 109~206 -0~014 2 14 +0
Sep14 140115 109~206 109~222 109~206 109~206 -0~014      
Total Volume and Open Interest 162,951 810,251 +5,438
Eurodollars(CME)
Mar14 140115 99.745 99.750 99.745 99.750 unch 58,256 806,850 -4,643
Jun14 140115 99.705 99.710 99.705 99.710 unch 59,875 832,456 +3,047
Sep14 140115 99.650 99.655 99.645 99.655 unch 124,458 656,623 +3,639
Dec14 140115 99.570 99.580 99.555 99.565 -0.010 189,082 921,422 -12,919
Mar15 140115 99.455 99.460 99.420 99.435 -0.025 167,571 674,653 -1,815
Jun15 140115 99.305 99.305 99.250 99.270 -0.035 155,992 719,539 +10,819
Sep15 140115 99.120 99.120 99.040 99.070 -0.045 147,141 927,172 +1,374
Dec15 140115 98.880 98.880 98.790 98.825 -0.055 245,283 1,150,190 -13,146
Mar16 140115 98.600 98.600 98.500 98.540 -0.055 223,566 819,144 -39,250
Jun16 140115 98.305 98.305 98.200 98.245 -0.055 142,198 483,081 -559
Sep16 140115 98.015 98.015 97.915 97.960 -0.050 94,798 379,627 +1,064
Dec16 140115 97.740 97.745 97.645 97.685 -0.050 125,244 404,380 +1,463
Mar17 140115 97.485 97.490 97.390 97.430 -0.050 118,440 325,131 -4,485
Jun17 140115 97.230 97.240 97.140 97.180 -0.045 52,474 205,940 -711
Sep17 140115 97.000 97.015 96.915 96.955 -0.040 46,093 181,967 +2,031
Dec17 140115 96.775 96.790 96.695 96.735 -0.035 63,276 155,868 -7,403
Mar18 140115 96.575 96.605 96.505 96.545 -0.035 32,395 138,016 +2,770
Jun18 140115 96.395 96.420 96.330 96.365 -0.035 17,538 93,882 -1,553
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140115 139~17 139~26 138~30 139~19 -0~04 57,144 464,346 +4,058
Jun14 140115 138~04 138~08 138~04 138~04 -0~04      
Sep14 140115 138~04 138~08 138~04 138~04 -0~04      
Total Volume and Open Interest 57,144 464,346 +4,058
30 Day Federal Funds(CBOT)
Jan14 140115 99.925 99.927 99.923 99.925 +0.003 1,674 40,277 +365
Feb14 140115 99.915 99.920 99.915 99.915 unch 3,173 33,592 -455
Mar14 140115 99.910 99.910 99.905 99.905 unch 1,995 27,327 -40
Apr14 140115 99.900 99.905 99.900 99.905 unch 864 14,536 +197
May14 140115 99.895 99.900 99.895 99.900 unch 313 14,814 -17
Jun14 140115 99.895 99.895 99.890 99.895 unch 498 14,850 +327
Total Volume and Open Interest 18,703 279,717 +2,923
3-Mth Euro-Yen(CME)
Mar14 140115 99.800 99.800 99.800 99.800 unch      
Jun14 140115 99.805 99.805 99.805 99.805 unch      
Sep14 140115 99.810 99.810 99.810 99.810 unch      
Dec14 140115 99.805 99.805 99.805 99.805 unch      
Mar15 140115 99.805 99.805 99.805 99.805 unch      
Jun15 140115 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140115 99.795 99.795 99.795 99.795 unch      
Dec15 140115 99.780 99.780 99.780 99.780 unch      
Mar16 140115 99.640 99.640 99.640 99.640 unch      
Jun16 140115 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140115 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140115 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140115 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140115 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140115 99.81 99.81 99.81 99.81 unch      
Jun15 140115 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140115 99.79 99.79 99.79 99.79 unch      
Dec15 140115 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 140115 144.29 144.32 144.17 144.25 -0.01 756 16,683 +304
Jun14 140115 143.63 143.63 143.63 143.63 -0.01 0 1 +0
Sep14 140115 143.06 143.06 143.06 143.06 -0.01      
Total Volume and Open Interest 756 16,684 +304
Euro-Bund(EUREX)
Mar14 140115 140.55 140.80 140.38 140.54 -0.14 506,226 980,399 +1,620
Jun14 140115 138.62 138.76 138.60 138.63 -0.15 29 346 +1
Sep14 140115 138.63 138.63 138.63 138.63 -0.15      
Total Volume and Open Interest 506,255 980,745 +1,621
Euro-Bobl(EUREX)
Mar14 140115 125.07 125.21 125.00 125.08 -0.07 300,863 897,804 +14,241
Jun14 140115 123.39 123.39 123.39 123.39 -0.07 0 5 +0
Sep14 140115 123.39 123.39 123.39 123.39 -0.07      
Total Volume and Open Interest 300,863 897,809 +14,241
3-Mth Euribor(EUREX)
Mar14 140115 99.675 99.675 99.675 99.675 -0.010 6 3,184 +2
Jun14 140115 99.670 99.670 99.670 99.670 -0.010 5 740 +3
Sep14 140115 99.675 99.675 99.660 99.660 -0.010 0 2,237 +0
Total Volume and Open Interest 2,065 29,621 -755
Long Gilt(LIFFE)
Mar14 140115 108~20 108~22 108~08 108~12 -0~11 140,878 367,617 +1,229
Jun14 140115 107~15 107~15 107~15 107~15 -0~11 0 1 +0
Total Volume and Open Interest 140,878 367,618 +1,229
3-Mth Short Sterling(LIFFE)
Mar14 140115 99.45 99.46 99.45 99.45 -0.01 23,007 291,480 +11,981
Jun14 140115 99.41 99.42 99.40 99.40 -0.01 58,257 324,155 +2,197
Sep14 140115 99.32 99.33 99.31 99.32 -0.01 59,551 335,726 -4,734
Dec14 140115 99.20 99.21 99.17 99.18 -0.01 86,697 313,117 +10,140
Mar15 140115 99.04 99.05 99.01 99.02 -0.03 72,250 226,948 +6,343
Jun15 140115 98.86 98.87 98.82 98.82 -0.05 69,929 213,499 -5,248
Total Volume and Open Interest 702,300 2,690,755 +4,957
3-Mth Euribor(LIFFE)
Mar14 140115 99.685 99.690 99.665 99.675 -0.010 90,592 564,717 +3,573
Jun14 140115 99.675 99.690 99.660 99.670 -0.010 73,816 422,711 +309
Sep14 140115 99.665 99.680 99.650 99.660 -0.010 73,639 364,078 -24,237
Total Volume and Open Interest 654,041 3,463,965 -57,356
3-Mth Aus T-Bills(SFE)
Mar14 140115 97.40 97.41 97.40 97.41 unch 9,682 193,072 -3,458
Jun14 140115 97.41 97.41 97.39 97.41 unch 14,309 154,893 +227
Sep14 140115 97.34 97.35 97.32 97.34 -0.01 14,550 141,996 +3,721
Dec14 140115 97.23 97.23 97.19 97.22 -0.01 13,452 122,084 +2,813
Mar15 140115 97.06 97.07 97.02 97.05 -0.02 9,160 83,393 +3,054
Jun15 140115 96.86 96.86 96.83 96.85 -0.03 4,170 54,965 +698
Sep15 140115 96.69 96.69 96.64 96.66 -0.03 1,907 29,250 -272
Dec15 140115 96.51 96.51 96.46 96.48 -0.03 1,155 12,483 +70
Mar16 140115 96.31 96.31 96.31 96.31 -0.04 25 2,285 -90
Jun16 140115 96.16 96.16 96.16 96.16 -0.03 0 793 +0
Total Volume and Open Interest 68,410 795,568 +6,763
10-Year Aus T-Bonds(SFE)
Mar14 140115 95.86 95.86 95.80 95.82 -0.04 69,150 544,967 +835
Jun14 140115 95.82 95.82 95.82 95.82 -0.04      
Total Volume and Open Interest 69,150 544,967 +835
3-Year Aus T-Bonds(SFE)
Mar14 140115 96.99 96.99 96.94 96.97 -0.03 137,220 584,428 +11,571
Jun14 140115 96.97 96.97 96.97 96.97 -0.03      
Total Volume and Open Interest 137,220 584,428 +11,571
Gold(CMX)
Feb14 140115 1244.3 1244.6 1233.5 1238.3 -7.1 116,647 176,549 -3,463
Apr14 140115 1244.9 1244.9 1234.1 1238.8 -7.2 18,497 119,471 +8,263
Jun14 140115 1244.8 1244.8 1236.9 1239.6 -7.2 5,638 33,009 +2,213
Aug14 140115 1243.3 1243.3 1236.8 1240.2 -7.3 2,309 13,805 +553
Oct14 140115 1240.9 1240.9 1240.9 1240.9 -7.3 300 6,042 -69
Dec14 140115 1246.8 1246.8 1239.9 1241.8 -7.2 1,902 20,250 +411
Feb15 140115 1240.2 1242.7 1240.2 1242.7 -7.2 13 2,939 +10
Apr15 140115 1244.0 1244.0 1244.0 1244.0 -7.1 50 4,118 +0
Jun15 140115 1245.4 1245.4 1245.4 1245.4 -7.1 100 5,302 -75
Aug15 140115 1247.0 1247.0 1247.0 1247.0 -7.1 75 1,850 -75
Oct15 140115 1248.9 1248.9 1248.9 1248.9 -7.0      
Dec15 140115 1256.7 1256.7 1250.9 1250.9 -6.9 250 10,868 +157
Total Volume and Open Interest 146,049 410,863 +8,010
Silver(CMX)
Mar14 140115 2025.5 2027.0 1990.5 2013.4 -14.8 36,679 88,467 +831
May14 140115 2026.0 2027.0 1999.5 2017.2 -14.8 823 12,849 +277
Jul14 140115 2010.5 2022.0 2000.0 2020.5 -14.8 520 5,103 +46
Sep14 140115 2023.8 2023.8 2023.8 2023.8 -14.8 424 2,199 +128
Dec14 140115 2039.0 2039.0 2011.5 2028.0 -14.8 501 11,889 +59
Mar15 140115 2031.8 2031.8 2031.8 2031.8 -14.7 380 1,287 +50
May15 140115 2034.3 2034.3 2034.3 2034.3 -14.6 30 739 -30
Total Volume and Open Interest 40,163 136,957 +1,457
Platinum(NYMEX)
Jan14 140115 1420.2 1427.1 1413.0 1427.1 -4.8 47 63 +0
Apr14 140115 1432.9 1432.9 1415.1 1428.6 -5.2 6,874 56,688 -96
Jul14 140115 1428.0 1431.4 1418.0 1431.4 -5.3 30 1,546 +27
Oct14 140115 1433.2 1433.2 1433.2 1433.2 -5.3 0 123 +0
Total Volume and Open Interest 6,951 58,431 -69
Palladium(NYMEX)
Mar14 140115 737.95 748.10 734.00 744.00 +5.10 3,304 36,487 -24
Jun14 140115 80.94 94.14 80.94 90.34 +5.15 44 1,959 +2
Sep14 140115 91.54 91.54 91.54 91.54 +5.15 25 117 +5
Total Volume and Open Interest 3,373 38,664 -17
Copper(CMX)
Mar14 140115 333.25 336.35 330.80 335.80 +2.20 43,803 106,372 -3,209
May14 140115 332.60 335.75 330.40 335.40 +2.35 4,404 33,723 -47
Jul14 140115 331.65 335.20 331.65 335.05 +2.40 2,456 10,996 +740
Sep14 140115 331.45 334.50 331.45 334.50 +2.30 407 2,643 +122
Dec14 140115 334.30 334.30 333.95 333.95 +2.25 70 2,876 +23
Total Volume and Open Interest 51,592 164,246 -2,440
DJIA Index(CBOT)
Mar14 140115 16296 16445 16296 16408 +109 1,571 9,496 +1,079
Jun14 140115 16343 16343 16343 16343 +111 0 1 +0
Sep14 140115 16274 16274 16274 16274 +111      
Dec14 140115 16205 16205 16205 16205 +111      
Total Volume and Open Interest 1,571 9,497 +1,079
E-mini DJIA Index(CBOT)
Mar14 140115 16302 16444 16290 16408 +109 139,484 129,095 +4,299
Jun14 140115 16199 16389 16199 16343 +111 97 179 +23
Sep14 140115 16270 16274 16270 16274 +111 5 12 +5
Dec14 140115 16205 16205 16205 16205 +111      
Total Volume and Open Interest 139,586 129,286 +4,327
S & P 500(CME)
Mar14 140115 1832.50 1845.30 1831.70 1841.60 +8.70 11,569 140,246 +417
Jun14 140115 1834.60 1838.00 1816.80 1835.00 +8.70 1 1,507 +18
Sep14 140115 1828.90 1831.70 1810.70 1828.90 +8.70 0 494 +0
Dec14 140115 1822.30 1825.00 1804.00 1822.30 +8.80      
Total Volume and Open Interest 11,570 142,247 +435
S & P 500 E-Mini(Globex)
Mar14 140115 1833.00 1845.75 1831.50 1841.50 +8.50 1,710,408 2,842,950 +24,021
Jun14 140115 1826.50 1839.00 1825.00 1835.00 +8.75 2,637 13,903 +384
Total Volume and Open Interest 1,713,084 2,859,458 +24,406
NASDAQ 100(CME)
Mar14 140115 3575.50 3611.00 3571.30 3598.30 +24.50 2,399 10,708 +1,778
Jun14 140115 3591.30 3598.00 3566.80 3591.30 +24.50      
Sep14 140115 3585.00 3585.00 3560.50 3585.00 +24.50      
Total Volume and Open Interest 2,399 10,708 +1,778
NASDAQ 100 E-Mini(Globex)
Mar14 140115 3573.80 3610.30 3570.80 3598.30 +24.50 333,010 424,486 -16,198
Jun14 140115 3574.50 3602.50 3574.50 3591.30 +24.50 14 110 +4
Total Volume and Open Interest 333,050 424,734 -16,171
S & P Midcap 400(CME)
Mar14 140115 1345.70 1352.25 1345.00 1351.90 +8.90 4 677 -54
Jun14 140115 1349.90 1349.90 1341.00 1349.90 +8.90      
Sep14 140115 1347.90 1347.90 1339.00 1347.90 +8.90      
Total Volume and Open Interest 4 677 -54
Volatility Index(CBOE)
Jan14 140115 13.05 13.32 12.95 13.15 +0.05 85,661 100,608 -3,465
Feb14 140115 14.10 14.38 14.00 14.15 +0.05 79,081 125,105 +8,052
Mar14 140115 15.12 15.39 15.05 15.15 unch 36,309 54,442 +3,110
Apr14 140115 15.83 16.05 15.75 15.90 +0.05 21,837 39,294 +902
Total Volume and Open Interest 243,699 371,460 +8,892
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140115 15730 15895 15680 15880 +150 13,797 76,986 -168
Jun14 140115 15915 15915 15915 15915 +160 1 13 +0
Total Volume and Open Interest 13,798 76,999 -168
Nikkei 225(SGX)
Mar14 140115 15450 15800 15435 15780 +370 54,014 296,335 +5,038
Jun14 140115 15645 15695 15645 15695 +375 8 1,845 +1
Sep14 140115 15690 15690 15690 15690 +375 0 1,005 +0
Total Volume and Open Interest 54,061 333,193 +5,061
CAC 40(EURONEXT)
Jan14 140115 4285.0 4346.0 4281.5 4330.5 +57.0 210,683 323,560 +13,533
Feb14 140115 4285.0 4346.5 4282.0 4330.5 +56.5 110,470 44,086 +41,408
Mar14 140115 4283.5 4345.5 4282.5 4331.0 +56.5 2,893 46,777 +166
Total Volume and Open Interest 324,046 414,428 +55,107
Hang Seng Index(HKFE)
Jan14 140115 22936 23028 22808 22910 +139 59,627 98,276 -2,055
Feb14 140115 22930 23034 22820 22919 +139 1,174 5,353 +571
Mar14 140115 22956 22963 22748 22850 +137 130 6,763 +2
Total Volume and Open Interest 61,045 111,609 -1,456
DAX(EUREX)
Mar14 140115 9583.0 9781.0 9573.5 9727.5 +189.0 79,383 128,763 +781
Jun14 140115 9597.0 9796.5 9596.0 9748.5 +189.5 176 9,387 -42
Sep14 140115 9620.5 9799.5 9620.5 9757.0 +187.5 10 218 +1
Total Volume and Open Interest 79,569 138,368 +740
FT-SE 100(EURONEXT)
Mar14 140115 6728.00 6779.00 6723.50 6762.50 +50.00 91,109 588,333 +2,316
Jun14 140115 6689.50 6717.50 6689.50 6709.00 +49.50 2 882 +0
Sep14 140115 6661.50 6661.50 6661.50 6661.50 +49.50 50 91 +0
Total Volume and Open Interest 91,211 589,306 +2,316
SPI 200(SFE)
Mar14 140115 5174.0 5218.0 5165.0 5205.0 +31.0 34,544 232,701 +6,031
Jun14 140115 5201.0 5205.0 5201.0 5205.0 +32.0 70 2,666 +62
Sep14 140115 5161.0 5161.0 5161.0 5161.0 +32.0 22 816 +0
Total Volume and Open Interest 36,324 241,858 +7,254
FTSE MIB(ISE)
Mar14 140115 19790.00 20080.00 19785.00 20031.00 +287.00 15,944 50,225 -869
Jun14 140115 19530.00 19780.00 19530.00 19741.00 +284.00 35 154 +8
Sep14 140115 19641.00 19641.00 19641.00 19641.00 +284.00      
Total Volume and Open Interest 15,979 50,379 -861
KOSPI 200(KFE)
Mar14 140115 256.05 256.25 255.85 255.85 +0.90 206,989 104,045 +158
Jun14 140115 256.65 257.20 256.35 256.95 +0.65 94 1,508 +4
Sep14 140115 257.95 257.95 257.95 257.95 +0.50 1 244 +10
Total Volume and Open Interest 207,085 105,878 +173
GSCI(CME)
Feb14 140115 611.00 616.20 609.80 614.70 +3.90 1,394 6,416 +1,284
Mar14 140115 615.50 617.00 611.25 615.50 +3.50 0 1 +0
Total Volume and Open Interest 3,188 9,735 +559
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