Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 16, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140116 1316.50 1330.50 1311.00 1315.00 -3.00 125,170 275,933 -480
May14 140116 1296.50 1309.50 1292.00 1296.25 -1.25 49,409 122,599 +1,117
Jul14 140116 1280.00 1292.25 1276.75 1281.25 unch 28,148 77,390 -144
Aug14 140116 1242.75 1246.25 1237.00 1241.25 +3.00 520 3,391 +0
Sep14 140116 1167.00 1175.25 1167.00 1170.50 +3.50 346 2,603 +80
Nov14 140116 1117.00 1128.00 1117.00 1122.25 +4.25 15,611 96,666 -30
Jan15 140116 1123.00 1133.00 1123.00 1127.75 +4.00 595 4,982 +68
Mar15 140116 1130.00 1135.50 1128.50 1132.25 +3.75 222 2,479 +19
May15 140116 1133.75 1133.75 1129.50 1133.75 +4.25 119 1,187 -23
Jul15 140116 1140.00 1142.00 1133.50 1137.75 +4.25 182 2,278 +51
Aug15 140116 1129.00 1129.00 1124.75 1129.00 +4.25 1 3 +0
Sep15 140116 1112.75 1112.75 1108.25 1112.75 +4.50 1 4 -1
Nov15 140116 1104.50 1113.00 1104.50 1109.00 +4.50 314 4,530 +189
Jan16 140116 1110.50 1110.50 1106.00 1110.50 +4.50 0 25 +0
Total Volume and Open Interest 220,643 594,132 +442
Soybean Meal(CBOT)
Mar14 140116 434.40 440.20 430.50 432.00 -2.50 53,869 150,365 +3,488
May14 140116 419.10 424.80 416.20 418.10 -1.00 17,508 58,509 +2,480
Jul14 140116 409.80 414.90 408.00 410.00 unch 9,596 24,896 -89
Aug14 140116 398.10 399.90 395.00 396.30 +1.10 645 5,864 +121
Sep14 140116 378.10 380.30 375.00 377.10 +2.10 205 4,152 +4
Oct14 140116 351.40 354.40 349.40 351.40 +2.00 626 5,192 -34
Dec14 140116 345.90 354.00 345.90 348.00 +2.10 2,000 21,306 +187
Jan15 140116 349.00 350.00 345.40 347.20 +1.80 139 1,343 +4
Mar15 140116 349.80 350.00 345.60 347.20 +1.60 149 1,683 +92
May15 140116 350.00 350.00 345.70 346.80 +1.10 28 461 +27
Total Volume and Open Interest 84,771 274,394 +6,267
Soybean Oil(CBOT)
Mar14 140116 37.99 38.09 37.62 38.05 +0.06 45,302 201,541 +1,359
May14 140116 38.34 38.42 37.97 38.38 +0.05 10,987 69,722 +543
Jul14 140116 38.72 38.78 38.34 38.75 +0.04 9,639 45,888 +882
Aug14 140116 38.85 38.88 38.53 38.88 +0.05 650 6,315 -94
Sep14 140116 38.95 38.99 38.62 38.99 +0.06 408 6,923 +180
Oct14 140116 39.07 39.07 38.65 39.00 +0.05 1,138 5,695 +496
Dec14 140116 39.13 39.25 38.82 39.21 +0.09 3,089 22,359 +696
Jan15 140116 39.47 39.47 39.04 39.40 +0.09 135 1,187 +48
Mar15 140116 39.65 39.65 39.30 39.65 +0.08 261 1,518 +181
May15 140116 39.58 39.93 39.58 39.93 +0.07 111 895 +85
Total Volume and Open Interest 71,777 363,029 +4,136
Canola(WCE)
Jan14 140114 413.7 413.7 413.7 413.7 -3.2 0 11 +0
Mar14 140116 423.3 429.6 421.0 428.9 +4.3 19,230 113,208 -7,056
May14 140116 430.3 438.8 430.3 438.1 +4.1 6,598 43,916 +1,093
Jul14 140116 439.2 447.7 439.2 446.9 +4.2 5,815 32,109 +925
Nov14 140116 455.1 461.3 455.0 460.3 +3.7 6,024 37,728 +1,823
Total Volume and Open Interest 38,376 233,329 -2,962
Corn(CBOT)
Mar14 140116 425.75 430.00 425.00 428.00 +2.25 156,818 635,767 -10,290
May14 140116 433.50 437.75 432.75 435.50 +2.00 25,444 188,089 +359
Jul14 140116 440.00 444.25 438.75 441.75 +1.25 35,454 146,798 +1,153
Sep14 140116 445.00 449.00 443.50 446.50 +1.00 11,965 60,231 +2,787
Dec14 140116 451.00 455.00 449.00 452.25 +1.00 38,334 206,891 +6,357
Mar15 140116 460.25 463.25 458.50 462.25 +1.75 622 12,630 +57
May15 140116 465.50 469.75 465.00 468.25 +1.50 116 2,055 -6
Jul15 140116 471.00 474.00 468.75 472.50 +1.75 303 2,959 -29
Sep15 140116 463.25 466.75 463.25 465.75 +1.25 18 815 -2
Dec15 140116 462.00 465.75 461.50 464.50 +1.50 1,527 22,136 -188
Total Volume and Open Interest 270,627 1,280,203 +218
Wheat(CBOT)
Mar14 140116 568.25 573.75 564.00 572.75 +5.00 37,720 252,352 +2,801
May14 140116 575.25 580.75 571.00 579.75 +5.00 12,040 56,752 +150
Jul14 140116 581.25 587.25 577.75 586.50 +5.25 13,465 74,156 +3,107
Sep14 140116 590.00 595.75 586.75 595.25 +4.75 1,784 12,398 -268
Dec14 140116 603.75 608.50 599.50 607.75 +4.50 3,508 22,523 +635
Mar15 140116 613.50 617.00 610.00 617.00 +4.50 70 3,075 -3
Total Volume and Open Interest 68,645 422,664 +6,410
Wheat(KCBT)
Mar14 140116 620.00 631.00 619.75 629.50 +9.00 10,642 87,534 +43
May14 140116 617.25 628.00 617.25 625.75 +8.25 3,767 22,215 -161
Jul14 140116 615.00 624.75 614.50 622.50 +7.00 3,678 34,388 +332
Sep14 140116 627.00 634.50 626.00 634.00 +7.00 290 6,285 -2
Dec14 140116 640.25 649.50 640.25 647.75 +7.00 298 6,079 +51
Mar15 140116 649.25 654.50 647.75 654.50 +6.75 37 336 +13
Total Volume and Open Interest 18,717 157,174 +276
Wheat(MGE)
Mar14 140116 612.75 625.00 612.75 624.00 +10.00 3,635 30,488 -620
May14 140116 615.00 624.00 614.50 622.00 +6.00 1,758 13,757 +349
Jul14 140116 623.00 631.75 622.50 629.25 +6.00 1,015 8,160 +428
Sep14 140116 631.00 638.00 630.00 636.50 +5.50 275 5,608 -35
Dec14 140116 644.00 650.00 643.75 649.25 +5.75 200 4,280 +8
Total Volume and Open Interest 6,948 62,811 +169
Oats(CBOT)
Mar14 140116 393.00 402.00 392.50 399.75 +6.75 240 7,347 +33
May14 140116 350.00 354.50 345.50 354.00 +8.50 168 1,941 +114
Jul14 140116 321.50 326.75 320.50 326.00 +5.00 43 763 +25
Sep14 140116 311.50 311.50 306.75 311.50 +4.75 4 4 +0
Total Volume and Open Interest 474 10,379 +185
Rough Rice(CBOT)
Jan14 140114 15.57 15.57 15.53 15.57 +0.04 27 26 -27
Mar14 140116 15.60 15.66 15.56 15.58 -0.06 145 6,431 -20
May14 140116 15.66 15.67 15.62 15.62 -0.06 25 199 +2
Jul14 140116 15.36 15.42 15.32 15.40 -0.06 11 147 +3
Total Volume and Open Interest 193 7,060 -33
Live Cattle(CME)
Feb14 140116 140.150 141.000 139.485 140.150 +0.715 32,882 86,149 -6,229
Apr14 140116 139.325 139.825 138.685 139.235 +0.285 28,661 141,455 +7,813
Jun14 140116 131.500 131.800 130.850 131.285 +0.155 10,997 79,240 +1,439
Aug14 140116 129.500 129.880 128.900 129.400 +0.115 3,191 24,994 +821
Oct14 140116 132.800 133.235 132.150 132.600 -0.050 872 11,380 +268
Dec14 140116 133.785 134.000 133.285 133.950 +0.450 715 4,652 +166
Total Volume and Open Interest 77,694 349,905 +4,326
Feeder Cattle(CME)
Jan14 140116 169.600 170.250 169.235 169.800 +0.400 1,074 5,394 -262
Mar14 140116 168.130 169.080 167.685 168.250 +0.215 3,276 20,318 +16
Apr14 140116 169.330 169.900 168.685 169.285 +0.405 606 5,806 -48
May14 140116 169.950 170.685 169.400 169.900 unch 931 10,037 +130
Aug14 140116 171.250 171.785 170.500 171.150 +0.350 564 7,164 +91
Sep14 140116 170.685 170.985 169.600 170.400 unch 61 742 +20
Oct14 140116 170.000 170.100 169.000 169.500 unch 10 264 -4
Total Volume and Open Interest 6,531 49,864 -51
Lean Hogs(CME)
Feb14 140116 86.500 87.050 86.400 86.885 +0.285 23,601 48,762 -6,103
Apr14 140116 91.650 92.385 91.400 92.250 +0.700 19,391 94,567 +3,849
May14 140116 99.300 99.635 98.900 99.600 +0.370 180 2,853 +45
Jun14 140116 101.400 101.800 101.100 101.750 +0.550 7,304 47,170 +981
Jul14 140116 100.100 100.350 99.830 100.330 +0.330 1,450 14,420 +32
Aug14 140116 98.000 98.230 97.830 97.980 -0.020 2,198 23,248 +743
Oct14 140116 84.650 85.000 84.350 84.950 +0.250 1,035 19,829 +72
Dec14 140116 79.885 80.000 79.550 79.950 +0.065 1,342 10,934 +467
Total Volume and Open Interest 56,812 265,366 +230
Class III Milk(CME)
Jan14 140116 20.83 20.95 20.80 20.91 +0.08 215 4,442 +35
Feb14 140116 20.98 21.79 20.95 21.79 +0.75 685 4,273 +134
Mar14 140116 19.76 20.41 19.73 20.39 +0.58 476 3,562 +172
Apr14 140116 19.20 19.49 19.12 19.44 +0.27 296 2,697 +111
May14 140116 18.71 18.90 18.70 18.90 +0.20 180 2,474 +77
Total Volume and Open Interest 2,268 26,040 +627
Cocoa(ICE)
Mar14 140116 2750 2759 2737 2753 +5 14,187 96,538 +1,070
May14 140116 2753 2765 2746 2761 +5 5,084 51,074 +702
Jul14 140116 2753 2766 2750 2762 +6 2,933 18,323 +610
Sep14 140116 2750 2763 2748 2761 +8 1,681 14,230 +270
Dec14 140116 2737 2745 2725 2740 +7 1,590 17,159 +521
Mar15 140116 2706 2717 2693 2709 +7 1,008 9,408 +629
May15 140116 2709 2709 2709 2709 +7 4 1,245 +2
Total Volume and Open Interest 26,491 208,191 +3,805
Coffee "C"(ICE)
Mar14 140116 117.50 119.75 117.35 118.35 +1.15 13,829 84,026 -108
May14 140116 119.95 122.00 119.60 120.60 +1.15 7,157 27,271 -334
Jul14 140116 121.95 124.10 121.85 122.80 +1.05 3,774 14,393 +1,107
Sep14 140116 124.05 126.10 124.05 125.00 +1.10 1,740 7,873 -1
Dec14 140116 127.00 129.00 127.00 127.95 +1.00 787 6,992 +399
Mar15 140116 130.40 131.55 130.20 130.65 +0.90 79 2,026 +46
Total Volume and Open Interest 27,448 146,009 +1,141
Orange Juice(ICE)
Mar14 140116 144.80 145.15 136.60 141.40 -3.75 857 12,400 +303
May14 140116 145.55 145.95 138.10 142.15 -3.60 97 2,285 +8
Jul14 140116 145.80 145.80 142.70 142.70 -3.75 4 666 -1
Sep14 140116 146.70 146.70 144.00 144.00 -3.65 5 358 +4
Nov14 140116 143.80 144.10 143.80 144.10 -3.55 0 31 +0
Jan15 140116 145.80 145.80 145.80 145.80 -3.55 0 5 +0
Total Volume and Open Interest 963 15,745 +314
Sugar #11(ICE)
Mar14 140116 15.22 15.53 15.10 15.45 +0.22 39,996 402,884 +2,530
May14 140116 15.42 15.70 15.30 15.62 +0.20 20,925 142,289 -4,726
Jul14 140116 15.65 15.96 15.59 15.86 +0.18 11,463 134,896 -649
Oct14 140116 16.08 16.35 15.99 16.25 +0.18 3,308 64,995 +429
Mar15 140116 16.87 17.14 16.79 17.04 +0.17 1,280 31,904 +99
May15 140116 16.95 17.25 16.93 17.15 +0.15 123 9,350 +36
Jul15 140116 17.09 17.35 17.08 17.27 +0.15 70 8,455 +28
Oct15 140116 17.46 17.69 17.46 17.62 +0.16 38 13,656 -13
Total Volume and Open Interest 77,306 819,167 -2,222
London Cocoa(LCE)
Mar14 140116 1769 1775 1761 1773 +8 11,102 87,200 +826
May14 140116 1755 1759 1747 1758 +7 4,266 52,024 +395
Jul14 140116 1748 1753 1740 1751 +7 2,812 23,503 -465
Sep14 140116 1739 1742 1732 1742 +7 1,234 28,745 +20
Dec14 140116 1711 1713 1704 1712 +5 650 22,449 -21
Mar15 140116 1691 1695 1684 1691 +4 2,590 17,880 +474
May15 140116 1687 1687 1687 1687 +3 0 357 -10
Total Volume and Open Interest 22,654 232,162 +1,219
London Sugar(LCE)
Mar14 140116 415.50 420.60 413.20 418.50 +1.90 4,977 32,259 -139
May14 140116 425.10 431.20 423.70 429.40 +3.50 2,681 19,086 +570
Aug14 140116 433.40 439.40 432.80 437.10 +3.10 1,238 12,198 +200
Oct14 140116 440.70 445.50 439.50 444.10 +2.70 965 5,836 +45
Dec14 140116 448.50 454.40 448.00 452.10 +2.20 927 2,103 +2
Total Volume and Open Interest 11,745 74,374 +753
Cotton(ICE)
Mar14 140116 84.45 86.67 84.31 86.19 +1.40 12,551 108,279 -1,457
May14 140116 84.58 86.72 84.52 86.40 +1.46 3,369 34,421 -293
Jul14 140116 84.45 85.99 84.45 85.87 +1.21 1,599 20,776 +680
Oct14 140116 81.17 81.17 81.17 81.17 +0.85 1 6 +0
Dec14 140116 79.14 79.80 78.80 79.67 +0.50 1,275 13,114 +844
Mar15 140116 79.85 80.30 79.84 80.30 +0.40 43 389 +23
Total Volume and Open Interest 18,843 177,023 -199
Lumber(CME)
Mar14 140116 367.7 371.0 364.2 366.7 +1.3 146 3,131 +55
May14 140116 368.4 373.5 367.0 371.1 +3.8 23 458 -1
Jul14 140116 368.7 370.0 365.0 368.7 +3.6 2 142 +1
Sep14 140116 370.3 370.3 362.0 370.3 +3.6 2 19 +2
Total Volume and Open Interest 232 3,800 +31
Crude Oil(NYM)
Feb14 140116 94.29 94.64 93.60 93.96 -0.21 243,474 111,658 -30,887
Mar14 140116 94.42 94.78 93.73 94.10 -0.25 151,186 277,294 +19,015
Apr14 140116 94.29 94.60 93.58 93.92 -0.28 56,867 120,190 +3,141
May14 140116 93.85 94.06 93.15 93.48 -0.29 42,586 71,299 +5,496
Jun14 140116 93.20 93.43 92.57 92.89 -0.29 56,593 143,532 -524
Jul14 140116 92.11 92.59 91.81 92.13 -0.31 20,769 58,745 +348
Aug14 140116 91.42 91.54 91.06 91.28 -0.32 11,488 47,451 +788
Sep14 140116 90.35 90.85 90.21 90.44 -0.34 12,165 55,982 +1,024
Oct14 140116 89.65 89.88 89.65 89.68 -0.36 3,090 43,534 +161
Nov14 140116 89.40 89.40 88.95 89.03 -0.37 2,804 33,702 -278
Dec14 140116 88.71 88.92 88.18 88.44 -0.38 36,944 208,254 -1,294
Jan15 140116 87.96 87.96 87.56 87.71 -0.39 1,643 35,997 +60
Feb15 140116 87.02 87.02 87.02 87.02 -0.39 434 19,794 +88
Mar15 140116 86.41 86.41 86.41 86.41 -0.38 1,449 25,561 -20
Apr15 140116 85.85 85.85 85.85 85.85 -0.39 246 11,540 +5
May15 140116 85.36 85.36 85.36 85.36 -0.40 282 13,394 +123
Total Volume and Open Interest 666,467 1,623,027 -2,256
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140116 94.300 94.650 93.600 93.950 -0.225 4,571 2,611 -283
Mar14 140116 94.450 94.775 93.750 94.100 -0.250 573 951 +57
Apr14 140116 94.175 94.525 93.625 93.925 -0.275 51 608 +33
May14 140116 93.950 93.950 93.475 93.475 -0.300 24 122 +17
Jun14 140116 92.900 92.900 92.900 92.900 -0.275 3 86 -3
Jul14 140116 92.125 92.125 92.125 92.125 -0.325 0 1 +0
Aug14 140116 91.350 91.350 91.275 91.275 -0.325 1 187 +1
Sep14 140116 90.450 90.450 90.450 90.450 -0.325 1 17 +1
Oct14 140116 89.675 89.675 89.675 89.675 -0.375      
Total Volume and Open Interest 5,243 4,790 -170
Heating Oil(NYM)
Feb14 140116 297.80 299.85 296.56 298.45 +0.49 55,726 64,728 -3,201
Mar14 140116 293.90 294.59 292.27 293.45 -0.67 42,026 64,084 +3,518
Apr14 140116 291.52 292.06 289.97 290.91 -1.14 23,849 36,547 -489
May14 140116 289.63 290.61 288.66 289.48 -1.31 17,607 23,012 -38
Jun14 140116 288.62 290.00 287.97 288.75 -1.41 14,486 30,060 +1,699
Jul14 140116 288.36 289.06 287.84 288.40 -1.55 2,726 9,643 +586
Aug14 140116 289.00 289.17 287.50 287.99 -1.67 648 6,172 +16
Sep14 140116 288.50 288.50 287.16 287.58 -1.72 1,145 9,387 +40
Oct14 140116 288.21 288.21 286.86 287.08 -1.76 282 3,743 +2
Nov14 140116 286.76 287.26 286.25 286.48 -1.73 432 3,707 +60
Dec14 140116 286.03 287.07 285.50 285.88 -1.68 5,224 19,995 -371
Jan15 140116 285.68 285.70 285.17 285.35 -1.68 656 2,797 +71
Feb15 140116 284.23 284.50 284.00 284.33 -1.65 396 1,070 +61
Mar15 140116 282.75 283.35 282.68 282.68 -1.80 166 1,289 +9
Total Volume and Open Interest 166,613 285,579 +2,127
Gasoline(NYMEX)
Feb14 140116 261.77 262.64 258.82 259.51 -3.13 46,256 52,620 -5,433
Mar14 140116 263.61 264.16 260.33 261.09 -3.11 32,021 72,141 +3,297
Apr14 140116 282.02 282.42 278.47 279.49 -2.96 14,191 35,750 +851
May14 140116 281.70 282.18 278.29 279.44 -2.90 7,209 30,522 +997
Jun14 140116 279.30 279.70 276.33 277.53 -2.77 6,881 21,618 +1,775
Jul14 140116 276.57 276.91 273.47 274.76 -2.70 3,082 8,875 +199
Aug14 140116 272.90 273.60 269.95 271.46 -2.59 1,093 5,241 -37
Sep14 140116 269.35 269.84 266.35 267.65 -2.43 1,612 5,821 +292
Oct14 140116 253.91 255.03 252.20 253.25 -2.03 583 2,567 +60
Nov14 140116 251.09 251.35 249.18 250.01 -2.08 529 1,991 +41
Total Volume and Open Interest 115,819 251,840 +2,630
e-miNY RBOB Gasoline(NYM)
Feb14 140116 259.50 259.51 259.50 259.50 -3.10 1 1 +0
Mar14 140116 261.10 261.10 261.09 261.10 -3.10      
Apr14 140116 279.50 279.50 279.49 279.50 -3.00      
May14 140116 279.40 279.44 279.40 279.40 -2.90      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Feb14 140116 4.335 4.495 4.316 4.382 +0.057 158,284 125,956 -7,306
Mar14 140116 4.284 4.444 4.269 4.324 +0.046 113,272 253,715 +7,669
Apr14 140116 4.085 4.193 4.085 4.112 +0.027 56,092 208,665 +81
May14 140116 4.071 4.168 4.071 4.092 +0.028 25,648 100,832 +2,732
Jun14 140116 4.098 4.190 4.098 4.114 +0.027 11,164 42,571 +1,563
Jul14 140116 4.175 4.214 4.136 4.141 +0.027 7,132 41,998 +1,406
Aug14 140116 4.181 4.223 4.143 4.150 +0.028 2,285 25,903 +26
Sep14 140116 4.166 4.205 4.133 4.135 +0.028 2,675 36,367 -105
Oct14 140116 4.165 4.218 4.136 4.149 +0.029 12,874 120,028 -378
Nov14 140116 4.205 4.252 4.182 4.187 +0.029 2,035 32,870 -286
Dec14 140116 4.320 4.355 4.280 4.291 +0.026 1,336 65,595 +318
Jan15 140116 4.403 4.432 4.365 4.373 +0.025 3,907 61,362 -11
Feb15 140116 4.382 4.393 4.340 4.340 +0.017 166 14,297 -15
Mar15 140116 4.300 4.302 4.275 4.275 +0.013 1,674 21,976 +190
Apr15 140116 4.025 4.030 3.990 3.995 +0.010 1,219 33,508 +18
May15 140116 3.987 3.987 3.971 3.971 +0.009 267 10,910 +73
Total Volume and Open Interest 400,679 1,275,849 +6,311
Brent Crude Oil(ICE)
Feb14 140116 106.82 107.35 106.44 107.09 -0.04 111,257 65,544 -20,897
Mar14 140116 106.11 106.40 105.46 105.75 -0.52 228,576 251,707 +3,021
Apr14 140116 105.78 106.02 105.01 105.31 -0.64 102,629 208,886 +20,113
May14 140116 105.50 105.71 104.67 104.96 -0.71 39,201 84,526 +6,940
Jun14 140116 105.16 105.42 104.30 104.62 -0.75 57,419 122,619 +2,417
Jul14 140116 104.81 105.08 103.98 104.30 -0.75 14,294 44,596 +1,106
Aug14 140116 104.43 104.68 103.59 103.91 -0.75 5,656 45,840 +66
Sep14 140116 103.97 104.20 103.13 103.45 -0.74 9,009 61,496 +527
Oct14 140116 103.56 103.77 102.71 103.02 -0.75 3,580 35,176 +226
Nov14 140116 102.64 102.64 102.64 102.64 -0.75 3,779 26,682 -226
Dec14 140116 102.82 103.04 102.00 102.27 -0.75 40,726 156,227 +3,942
Jan15 140116 101.97 101.97 101.97 101.97 -0.74 2,339 29,564 +136
Feb15 140116 101.65 101.65 101.65 101.65 -0.74 1,873 19,365 +166
Mar15 140116 101.29 101.29 101.29 101.29 -0.72 2,252 22,742 +617
Total Volume and Open Interest 654,492 1,454,277 +21,851
Gas Oil(ICE)
Feb14 140116 910.00 911.75 903.50 907.50 -6.25 78,613 103,960 -7,295
Mar14 140116 904.75 906.25 899.25 902.50 -6.25 84,436 98,975 +8,490
Apr14 140116 899.75 901.25 895.25 898.00 -6.00 38,326 40,313 +1,191
May14 140116 896.25 897.50 892.25 894.25 -6.00 16,816 31,769 +331
Jun14 140116 894.00 895.25 889.75 891.75 -6.00 27,481 52,278 +1,036
Jul14 140116 891.25 892.75 889.75 890.50 -6.25 3,337 19,900 +125
Aug14 140116 891.25 893.00 888.50 889.25 -6.50 2,356 16,789 +494
Sep14 140116 889.75 891.25 887.25 888.00 -6.75 2,694 20,531 -83
Oct14 140116 888.50 889.25 885.25 886.00 -6.75 1,124 12,723 +398
Nov14 140116 885.50 887.00 883.00 883.75 -6.75 1,353 12,534 +159
Total Volume and Open Interest 265,915 464,016 +5,175
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140116 1.917 1.932 1.907 1.929 +0.020 136 827 -38
Mar14 140116 1.815 1.852 1.815 1.842 +0.018 171 1,199 +36
Apr14 140116 1.815 1.816 1.789 1.805 +0.017 112 513 -32
May14 140116 1.781 1.783 1.776 1.780 +0.010 30 346 +9
Jun14 140116 1.755 1.764 1.746 1.759 +0.010 22 258 +13
Jul14 140116 1.726 1.742 1.726 1.742 +0.010 18 220 +4
Aug14 140116 1.717 1.717 1.717 1.717 +0.010 0 68 +0
Total Volume and Open Interest 489 3,610 -8
WTI Crude Oil(ICE)
Feb14 140116 94.25 94.63 93.61 93.96 -0.21 45,680 33,750 -5,290
Mar14 140116 94.40 94.79 93.75 94.10 -0.25 43,729 63,512 -1,633
Apr14 140116 94.20 94.59 93.60 93.92 -0.28 14,037 28,620 -1,665
May14 140116 93.75 93.75 93.18 93.48 -0.29 11,262 17,483 +462
Jun14 140116 93.15 93.41 92.62 92.89 -0.29 15,414 72,779 +12
Jul14 140116 92.22 92.63 91.92 92.13 -0.31 4,015 10,558 -173
Aug14 140116 91.35 91.77 91.07 91.28 -0.32 2,301 7,580 +853
Sep14 140116 90.52 90.93 90.44 90.44 -0.34 2,191 24,570 +55
Oct14 140116 89.77 90.18 89.68 89.68 -0.36 513 7,418 +34
Nov14 140116 89.03 89.03 89.03 89.03 -0.37 349 11,291 -18
Dec14 140116 88.58 88.64 88.24 88.44 -0.38 9,235 99,989 +1,621
Jan15 140116 87.71 87.71 87.71 87.71 -0.39 212 8,189 +50
Feb15 140116 87.02 87.02 87.02 87.02 -0.39 32 2,309 -13
Mar15 140116 86.41 86.41 86.41 86.41 -0.38 55 11,173 +1
Apr15 140116 85.85 85.85 85.85 85.85 -0.39 48 683 +10
May15 140116 85.36 85.36 85.36 85.36 -0.40 44 866 -6
Total Volume and Open Interest 152,059 532,535 -6,104
US Dollar Index(ICE)
Mar14 140116 81.185 81.205 80.870 81.020 -0.125 13,166 42,151 +328
Jun14 140116 81.325 81.325 81.175 81.175 -0.122 157 773 +67
Sep14 140116 81.335 81.335 81.335 81.335 -0.118 0 2 +0
Total Volume and Open Interest 13,323 42,927 +395
Australian Dollar(CME)
Mar14 140116 88.70 88.77 87.43 87.82 -0.91 96,059 111,796 +2,120
Jun14 140116 87.98 88.20 86.96 87.30 -0.90 309 531 -150
Sep14 140116 86.80 87.67 86.80 86.80 -0.87 0 5 +0
Total Volume and Open Interest 96,368 112,341 +1,970
British Pound(CME)
Mar14 140116 163.62 163.76 163.08 163.51 -0.10 92,961 194,998 -681
Jun14 140116 163.37 163.62 163.01 163.39 -0.10 302 6,241 +115
Sep14 140116 163.27 163.37 163.27 163.27 -0.10 0 72 +0
Total Volume and Open Interest 93,263 201,372 -566
Canadian Dollar(CME)
Mar14 140116 91.25 91.57 91.08 91.45 +0.30 72,555 166,372 +5,169
Jun14 140116 91.00 91.36 90.95 91.26 +0.31 264 2,625 +98
Sep14 140116 91.17 91.17 90.77 91.07 +0.30 75 1,514 +27
Dec14 140116 90.68 90.94 90.59 90.89 +0.30 53 684 +19
Total Volume and Open Interest 72,965 171,370 +5,329
Japanese Yen(CME)
Mar14 140116 95.63 96.04 95.33 95.90 +0.26 143,612 217,205 -1,301
Jun14 140116 95.69 96.03 95.51 95.95 +0.26 124 1,081 +23
Sep14 140116 96.01 96.01 95.75 96.01 +0.26 0 20 +0
Total Volume and Open Interest 143,738 218,324 -1,276
Swiss Franc(CME)
Mar14 140116 110.08 110.77 109.90 110.58 +0.50 26,976 42,589 +1,128
Jun14 140116 110.22 110.81 110.16 110.66 +0.50 58 195 -9
Sep14 140116 110.77 110.77 110.27 110.77 +0.50 0 3 +0
Total Volume and Open Interest 27,034 42,791 +1,119
EuroFX(CME)
Mar14 140116 136.01 136.49 135.81 136.14 +0.15 167,370 239,395 +1,826
Jun14 140116 135.95 136.44 135.82 136.13 +0.16 473 3,924 +242
Sep14 140116 135.99 136.13 135.97 136.13 +0.16 0 57 +0
Total Volume and Open Interest 167,843 243,434 +2,068
Mexican Peso(CME)
Feb14 140116 752.25 755.00 752.25 752.25 -2.75      
Mar14 140116 753.50 754.00 746.50 750.50 -2.50 24,640 109,869 -2,206
Total Volume and Open Interest 24,657 112,998 -2,203
Brazilian Real(CME)
Feb14 140116 421.25 423.85 419.10 421.50 -2.30 250 992 +161
Mar14 140116 419.95 419.95 416.35 418.40 -2.35 1,703 4,755 +671
Apr14 140116 415.50 417.90 413.55 415.50 -2.40 0 4 +0
May14 140116 412.50 414.95 412.50 412.50 -2.45      
Total Volume and Open Interest 1,953 12,239 +832
30-Year T-Bonds(CBOT)
Mar14 140116 130~100 131~070 130~070 131~030 +0~180 209,818 673,403 +9,710
Jun14 140116 129~020 129~220 129~000 129~180 +0~180 20 170 -10
Sep14 140116 128~100 128~100 127~240 128~100 +0~180      
Total Volume and Open Interest 209,838 673,573 +9,700
10-Year T-Notes(CBOT)
Mar14 140116 123~295 124~120 123~275 124~085 +0~095 838,856 2,193,784 -50,894
Jun14 140116 122~090 122~215 122~090 122~200 +0~100 3,070 3,615 +1,835
Sep14 140116 122~040 122~040 121~260 122~040 +0~100      
Total Volume and Open Interest 841,926 2,197,399 -49,059
5-Year T-Notes(CBOT)
Mar14 140116 119~192 119~260 119~182 119~242 +0~046 460,288 1,948,778 +2,134
Jun14 140116 118~212 118~212 118~162 118~212 +0~050 804 2,066 +622
Sep14 140116 118~212 118~212 118~162 118~212 +0~050      
Total Volume and Open Interest 461,092 1,950,844 +2,756
2 Year T-Notes(CBOT)
Mar14 140116 109~290 109~300 109~286 109~292 +0~002 202,165 814,192 +3,955
Jun14 140116 109~210 109~210 109~206 109~210 +0~002 0 14 +0
Sep14 140116 109~210 109~210 109~206 109~210 +0~002      
Total Volume and Open Interest 202,165 814,206 +3,955
Eurodollars(CME)
Mar14 140116 99.750 99.750 99.745 99.745 -0.005 58,666 804,663 -2,187
Jun14 140116 99.705 99.715 99.705 99.710 unch 78,938 833,017 +561
Sep14 140116 99.650 99.665 99.645 99.660 +0.005 130,498 658,581 +1,958
Dec14 140116 99.560 99.580 99.560 99.575 +0.010 196,680 924,291 +2,869
Mar15 140116 99.430 99.455 99.430 99.445 +0.010 169,524 679,733 +5,080
Jun15 140116 99.265 99.295 99.260 99.280 +0.010 161,713 728,081 +8,542
Sep15 140116 99.065 99.100 99.055 99.080 +0.010 195,728 924,369 -2,803
Dec15 140116 98.820 98.865 98.810 98.840 +0.015 262,846 1,162,748 +12,558
Mar16 140116 98.535 98.590 98.525 98.560 +0.020 188,177 822,873 +3,729
Jun16 140116 98.240 98.300 98.235 98.275 +0.030 147,351 489,185 +6,104
Sep16 140116 97.955 98.020 97.945 97.995 +0.035 115,081 385,123 +5,496
Dec16 140116 97.680 97.750 97.670 97.730 +0.045 113,959 403,813 -567
Mar17 140116 97.425 97.500 97.420 97.480 +0.050 81,466 327,559 +2,428
Jun17 140116 97.175 97.250 97.170 97.235 +0.055 48,617 201,547 -4,393
Sep17 140116 96.950 97.025 96.945 97.015 +0.060 41,315 178,366 -3,601
Dec17 140116 96.730 96.810 96.720 96.795 +0.060 31,509 153,774 -2,094
Mar18 140116 96.530 96.625 96.530 96.605 +0.060 22,014 139,487 +1,471
Jun18 140116 96.360 96.445 96.355 96.430 +0.065 17,096 93,957 +75
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140116 139~06 140~13 139~02 140~10 +0~23 59,721 465,441 +1,095
Jun14 140116 138~27 138~27 138~04 138~27 +0~23      
Sep14 140116 138~27 138~27 138~04 138~27 +0~23      
Total Volume and Open Interest 59,721 465,441 +1,095
30 Day Federal Funds(CBOT)
Jan14 140116 99.927 99.927 99.925 99.925 unch 25 40,262 -15
Feb14 140116 99.920 99.920 99.915 99.915 unch 960 33,599 +7
Mar14 140116 99.910 99.910 99.905 99.905 unch 55 27,306 -21
Apr14 140116 99.905 99.905 99.905 99.905 unch 596 14,283 -253
May14 140116 99.900 99.900 99.900 99.900 unch 485 14,886 +72
Jun14 140116 99.895 99.895 99.890 99.895 unch 946 15,071 +221
Total Volume and Open Interest 10,927 278,861 -856
3-Mth Euro-Yen(CME)
Mar14 140116 99.800 99.800 99.800 99.800 unch      
Jun14 140116 99.805 99.805 99.805 99.805 unch      
Sep14 140116 99.810 99.810 99.810 99.810 unch      
Dec14 140116 99.805 99.805 99.805 99.805 unch      
Mar15 140116 99.805 99.805 99.805 99.805 unch      
Jun15 140116 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140116 99.795 99.795 99.795 99.795 unch      
Dec15 140116 99.780 99.780 99.780 99.780 unch      
Mar16 140116 99.640 99.640 99.640 99.640 unch      
Jun16 140116 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140116 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140116 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140116 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140116 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140116 99.81 99.81 99.81 99.81 unch      
Jun15 140116 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140116 99.79 99.79 99.79 99.79 unch      
Dec15 140116 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 140116 144.21 144.24 144.10 144.18 -0.07 2,772 17,521 +838
Jun14 140116 143.56 143.56 143.56 143.56 -0.07 0 1 +0
Sep14 140116 142.99 142.99 142.99 142.99 -0.07      
Total Volume and Open Interest 2,772 17,522 +838
Euro-Bund(EUREX)
Mar14 140116 140.59 141.23 140.57 141.16 +0.62 591,042 978,809 -1,590
Jun14 140116 138.81 139.25 138.81 139.25 +0.62 10 346 +0
Sep14 140116 139.25 139.25 139.25 139.25 +0.62      
Total Volume and Open Interest 591,052 979,155 -1,590
Euro-Bobl(EUREX)
Mar14 140116 125.09 125.45 125.08 125.41 +0.33 352,692 894,887 -2,917
Jun14 140116 123.60 123.73 123.60 123.73 +0.34 0 5 +0
Sep14 140116 123.73 123.73 123.73 123.73 +0.34      
Total Volume and Open Interest 352,692 894,892 -2,917
3-Mth Euribor(EUREX)
Mar14 140116 99.680 99.680 99.680 99.680 +0.005 1 3,184 +0
Jun14 140116 99.695 99.695 99.685 99.685 +0.015 0 740 +0
Sep14 140116 99.680 99.680 99.680 99.680 +0.020 2 2,238 +1
Total Volume and Open Interest 17 29,616 -5
Long Gilt(LIFFE)
Mar14 140116 108~14 108~31 108~13 108~30 +0~18 135,535 368,545 +928
Jun14 140116 108~02 108~02 108~02 108~02 +0~18 0 1 +0
Total Volume and Open Interest 135,535 368,546 +928
3-Mth Short Sterling(LIFFE)
Mar14 140116 99.46 99.46 99.44 99.46 +0.01 20,959 289,457 -2,023
Jun14 140116 99.40 99.41 99.40 99.41 +0.01 31,244 320,308 -3,847
Sep14 140116 99.32 99.33 99.31 99.33 +0.01 48,864 335,253 -473
Dec14 140116 99.18 99.21 99.17 99.21 +0.02 60,562 316,079 +2,962
Mar15 140116 99.02 99.05 99.00 99.05 +0.03 71,296 229,910 +2,962
Jun15 140116 98.83 98.87 98.81 98.86 +0.04 62,730 208,094 -5,405
Total Volume and Open Interest 507,221 2,680,360 -10,395
3-Mth Euribor(LIFFE)
Mar14 140116 99.670 99.690 99.660 99.680 +0.005 135,747 571,932 +7,215
Jun14 140116 99.670 99.700 99.655 99.685 +0.015 117,909 428,545 +5,834
Sep14 140116 99.660 99.690 99.645 99.680 +0.020 84,789 370,056 +5,978
Total Volume and Open Interest 825,039 3,483,131 +19,166
3-Mth Aus T-Bills(SFE)
Mar14 140116 97.40 97.46 97.40 97.45 +0.04 15,218 197,349 +4,277
Jun14 140116 97.40 97.47 97.39 97.47 +0.06 25,920 158,940 +4,047
Sep14 140116 97.33 97.44 97.33 97.43 +0.09 19,663 141,101 -895
Dec14 140116 97.22 97.34 97.21 97.33 +0.11 17,584 124,722 +2,638
Mar15 140116 97.05 97.18 97.04 97.17 +0.12 7,441 82,164 -1,229
Jun15 140116 96.85 96.98 96.84 96.97 +0.12 3,731 54,717 -248
Sep15 140116 96.66 96.79 96.64 96.78 +0.12 1,782 28,908 -342
Dec15 140116 96.48 96.63 96.47 96.61 +0.13 1,565 12,950 +467
Mar16 140116 96.43 96.45 96.43 96.45 +0.14 65 2,305 +20
Jun16 140116 96.28 96.29 96.27 96.29 +0.13 0 793 +0
Total Volume and Open Interest 92,969 804,303 +8,735
10-Year Aus T-Bonds(SFE)
Mar14 140116 95.82 95.89 95.79 95.88 +0.06 74,329 535,344 -9,623
Jun14 140116 95.88 95.88 95.88 95.88 +0.06      
Total Volume and Open Interest 74,329 535,344 -9,623
3-Year Aus T-Bonds(SFE)
Mar14 140116 96.97 97.08 96.95 97.06 +0.09 131,617 577,595 -6,833
Jun14 140116 97.06 97.06 97.06 97.06 +0.09      
Total Volume and Open Interest 131,617 577,595 -6,833
Gold(CMX)
Feb14 140116 1241.8 1244.9 1235.8 1240.2 +1.9 138,193 165,856 -10,693
Apr14 140116 1242.0 1245.3 1236.5 1240.6 +1.8 29,021 132,428 +12,957
Jun14 140116 1240.4 1244.8 1237.7 1241.2 +1.6 4,770 34,676 +1,667
Aug14 140116 1243.3 1243.3 1241.7 1241.8 +1.6 1,098 14,210 +405
Oct14 140116 1242.5 1242.5 1242.5 1242.5 +1.6 30 6,030 -12
Dec14 140116 1240.6 1244.5 1240.0 1243.3 +1.5 386 20,218 -32
Feb15 140116 1246.0 1246.0 1244.2 1244.2 +1.5 153 3,087 +148
Apr15 140116 1245.5 1245.5 1245.5 1245.5 +1.5 0 4,118 +0
Jun15 140116 1246.8 1246.8 1246.8 1246.8 +1.4 181 5,347 +45
Aug15 140116 1248.4 1248.4 1248.4 1248.4 +1.4 0 1,850 +0
Oct15 140116 1250.2 1250.2 1250.2 1250.2 +1.3      
Dec15 140116 1252.2 1252.2 1252.2 1252.2 +1.3 279 10,960 +92
Total Volume and Open Interest 174,232 415,426 +4,563
Silver(CMX)
Mar14 140116 2021.0 2025.0 1997.0 2005.4 -8.0 48,791 87,007 -1,460
May14 140116 2026.5 2026.5 2003.0 2009.0 -8.2 2,155 12,491 -358
Jul14 140116 2022.0 2023.0 2012.3 2012.3 -8.2 2,294 5,290 +187
Sep14 140116 2011.5 2022.5 2011.5 2015.6 -8.2 1,082 2,410 +211
Dec14 140116 2019.0 2026.5 2018.5 2019.8 -8.2 1,265 12,353 +464
Mar15 140116 2023.5 2023.5 2023.5 2023.5 -8.3 65 1,332 +45
May15 140116 2025.9 2025.9 2025.9 2025.9 -8.4 80 719 -20
Total Volume and Open Interest 56,627 136,158 -799
Platinum(NYMEX)
Jan14 140116 1426.2 1430.0 1420.8 1430.0 +2.9 9 42 -21
Apr14 140116 1431.8 1437.3 1418.2 1431.5 +2.9 9,730 56,310 -378
Jul14 140116 1430.4 1435.8 1423.0 1434.2 +2.8 601 2,147 +601
Oct14 140116 1436.0 1436.0 1436.0 1436.0 +2.8 0 123 +0
Total Volume and Open Interest 10,343 58,636 +205
Palladium(NYMEX)
Mar14 140116 743.65 746.55 738.00 743.90 -0.10 2,235 36,433 -54
Jun14 140116 86.64 91.34 86.64 90.29 -0.05 105 1,992 +33
Sep14 140116 91.49 91.49 91.49 91.49 -0.05 0 117 +0
Total Volume and Open Interest 2,340 38,643 -21
Copper(CMX)
Mar14 140116 335.20 336.95 332.85 334.25 -1.55 29,958 103,970 -2,402
May14 140116 334.85 336.55 332.80 333.90 -1.50 3,382 34,164 +441
Jul14 140116 334.80 336.00 332.70 333.50 -1.55 1,859 11,939 +943
Sep14 140116 333.00 333.05 332.00 333.00 -1.50 266 2,715 +72
Dec14 140116 332.25 332.45 332.25 332.45 -1.50 17 2,882 +6
Total Volume and Open Interest 35,952 163,296 -950
DJIA Index(CBOT)
Mar14 140116 16414 16422 16324 16324 -84 357 9,561 +65
Jun14 140116 16259 16343 16259 16259 -84 0 1 +0
Sep14 140116 16190 16274 16190 16190 -84      
Dec14 140116 16121 16205 16121 16121 -84      
Total Volume and Open Interest 357 9,562 +65
E-mini DJIA Index(CBOT)
Mar14 140116 16413 16426 16312 16324 -84 135,764 132,143 +3,048
Jun14 140116 16338 16338 16250 16259 -84 50 176 -3
Sep14 140116 16190 16190 16190 16190 -84 0 12 +0
Dec14 140116 16121 16121 16121 16121 -84      
Total Volume and Open Interest 135,814 132,331 +3,045
S & P 500(CME)
Mar14 140116 1841.80 1843.60 1834.70 1836.20 -5.40 9,042 140,027 -219
Jun14 140116 1828.50 1833.40 1828.50 1829.60 -5.40 398 1,805 +298
Sep14 140116 1823.50 1826.30 1822.80 1823.50 -5.40 0 494 +0
Dec14 140116 1816.90 1819.70 1816.20 1816.90 -5.40 100 101 +101
Total Volume and Open Interest 9,540 142,427 +180
S & P 500 E-Mini(Globex)
Mar14 140116 1841.50 1843.75 1834.50 1836.25 -5.25 1,595,178 2,868,227 +25,277
Jun14 140116 1834.75 1836.75 1828.00 1829.50 -5.50 3,899 14,665 +762
Total Volume and Open Interest 1,599,181 2,885,511 +26,053
NASDAQ 100(CME)
Mar14 140116 3599.50 3610.00 3594.00 3595.30 -3.00 296 10,691 -17
Jun14 140116 3588.50 3591.30 3588.50 3588.50 -2.80      
Sep14 140116 3582.30 3585.00 3582.30 3582.30 -2.70      
Total Volume and Open Interest 296 10,691 -17
NASDAQ 100 E-Mini(Globex)
Mar14 140116 3598.50 3608.30 3594.00 3595.30 -3.00 293,427 430,929 +6,443
Jun14 140116 3593.00 3597.30 3588.00 3588.50 -2.80 19 113 +3
Total Volume and Open Interest 293,446 431,180 +6,446
S & P Midcap 400(CME)
Mar14 140116 1346.90 1351.90 1346.90 1346.90 -5.00 0 677 +0
Jun14 140116 1344.90 1349.90 1344.90 1344.90 -5.00      
Sep14 140116 1342.90 1347.90 1342.90 1342.90 -5.00      
Total Volume and Open Interest 0 677 +0
Volatility Index(CBOE)
Jan14 140116 13.10 13.50 13.10 13.45 +0.30 154,989 97,563 -3,045
Feb14 140116 14.13 14.42 14.10 14.30 +0.15 143,491 136,274 +11,169
Mar14 140116 15.10 15.32 15.05 15.20 +0.05 57,679 57,423 +2,981
Apr14 140116 15.83 16.00 15.75 15.95 +0.05 30,780 41,628 +2,334
Total Volume and Open Interest 419,851 385,257 +13,797
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140116 15890 15980 15635 15685 -195 20,491 75,553 -1,433
Jun14 140116 15930 15930 15715 15715 -200 9 18 +5
Total Volume and Open Interest 20,500 75,571 -1,428
Nikkei 225(SGX)
Mar14 140116 15760 15945 15700 15725 -55 136,039 293,852 -2,483
Jun14 140116 15640 15745 15640 15640 -55 138 1,887 +42
Sep14 140116 15635 15635 15635 15635 -55 0 1,005 +0
Total Volume and Open Interest 136,592 330,924 -2,269
CAC 40(EURONEXT)
Jan14 140116 4338.5 4339.5 4313.0 4319.5 -11.0 287,455 299,034 -24,526
Feb14 140116 4340.0 4340.0 4313.0 4319.5 -11.0 200,311 126,121 +82,035
Mar14 140116 4336.5 4340.0 4315.0 4320.0 -11.0 2,668 48,429 +1,652
Total Volume and Open Interest 490,434 473,589 +59,161
Hang Seng Index(HKFE)
Jan14 140116 23120 23120 22907 22973 +63 50,125 97,716 -560
Feb14 140116 23095 23106 22924 22982 +63 609 5,813 +460
Mar14 140116 22998 23054 22857 22914 +64 190 6,848 +85
Total Volume and Open Interest 50,979 111,594 -15
DAX(EUREX)
Mar14 140116 9764.0 9766.0 9710.5 9725.5 -2.0 113,943 129,984 +1,221
Jun14 140116 9781.0 9781.0 9735.0 9747.0 -1.5 221 9,409 +22
Sep14 140116 9749.5 9756.0 9749.5 9756.0 -1.0 13 211 -7
Total Volume and Open Interest 114,177 139,604 +1,236
FT-SE 100(EURONEXT)
Mar14 140116 6781.00 6800.00 6750.00 6762.50 unch 105,205 574,256 -14,077
Jun14 140116 6714.00 6718.00 6709.50 6709.50 +0.50 2 881 -1
Sep14 140116 6662.00 6662.00 6662.00 6662.00 +0.50 0 121 +30
Total Volume and Open Interest 105,207 575,298 -14,008
SPI 200(SFE)
Mar14 140116 5208.0 5273.0 5205.0 5271.0 +66.0 22,621 230,968 -1,733
Jun14 140116 5259.0 5271.0 5255.0 5271.0 +66.0 116 2,682 +16
Sep14 140116 5227.0 5227.0 5227.0 5227.0 +66.0 313 1,129 +313
Total Volume and Open Interest 26,070 241,516 -342
FTSE MIB(ISE)
Mar14 140116 20090.00 20090.00 19855.00 19896.00 -135.00 19,186 50,660 +435
Jun14 140116 19755.00 19755.00 19575.00 19606.00 -135.00 32 158 +4
Sep14 140116 19506.00 19506.00 19506.00 19506.00 -135.00      
Total Volume and Open Interest 19,218 50,818 +439
KOSPI 200(KFE)
Mar14 140116 256.15 256.35 255.90 256.35 +0.50 109,736 103,705 -340
Jun14 140116 257.60 258.75 257.60 258.00 +1.05 48 1,506 -2
Sep14 140116 258.95 258.95 258.95 258.95 +1.00 1 244 +0
Total Volume and Open Interest 109,785 105,537 -341
GSCI(CME)
Feb14 140116 613.50 614.80 613.50 613.50 -1.20 3,200 7,987 +1,571
Mar14 140116 614.50 615.60 614.50 614.50 -1.00 0 1 +0
Apr14 140116 613.50 613.50 613.50 613.50        
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