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 22, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140122 1279.75 1286.00 1272.00 1279.50 -1.00 76,571 279,012 +1,227
May14 140122 1263.00 1270.25 1257.50 1265.00 +1.00 27,121 125,361 +874
Jul14 140122 1249.00 1256.25 1244.25 1252.25 +2.50 15,765 80,893 +1,405
Aug14 140122 1217.00 1221.00 1210.25 1217.00 +2.25 348 3,537 +61
Sep14 140122 1154.50 1156.25 1148.75 1153.75 +2.00 233 2,923 +12
Nov14 140122 1107.75 1115.00 1107.00 1113.00 +4.00 17,082 102,525 +1,579
Jan15 140122 1114.50 1120.00 1113.00 1118.50 +4.00 585 5,280 +119
Mar15 140122 1119.00 1123.75 1118.25 1123.00 +4.00 154 2,641 +17
May15 140122 1120.50 1125.00 1120.25 1124.25 +4.00 20 1,188 +3
Jul15 140122 1128.50 1128.50 1124.50 1128.50 +4.00 75 2,271 +10
Aug15 140122 1121.25 1121.25 1117.25 1121.25 +4.00 0 5 +0
Sep15 140122 1104.50 1104.50 1100.50 1104.50 +4.00 0 6 +0
Nov15 140122 1099.00 1100.00 1095.25 1100.00 +4.00 137 5,011 +82
Jan16 140122 1101.50 1101.50 1097.50 1101.50 +4.00 0 25 +0
Total Volume and Open Interest 138,093 610,742 +5,389
Soybean Meal(CBOT)
Mar14 140122 416.50 419.80 413.80 419.40 +2.90 30,763 154,508 +1,220
May14 140122 403.40 407.60 400.70 406.00 +2.30 11,893 58,246 +1,061
Jul14 140122 396.60 399.90 393.20 398.10 +2.10 5,086 25,799 +668
Aug14 140122 386.40 388.30 383.00 387.20 +2.10 378 6,126 +1
Sep14 140122 370.30 371.10 368.10 370.90 +2.60 218 4,290 -17
Oct14 140122 347.40 349.70 346.50 349.30 +2.80 405 5,400 +58
Dec14 140122 344.40 346.80 343.30 346.60 +3.20 3,175 22,153 +635
Jan15 140122 342.90 345.70 342.30 345.60 +3.30 241 1,260 -51
Mar15 140122 343.20 345.70 342.20 345.70 +3.50 66 1,665 +43
May15 140122 343.10 345.10 341.00 345.10 +4.10 5 459 +4
Total Volume and Open Interest 52,231 280,538 +3,622
Soybean Oil(CBOT)
Mar14 140122 38.05 38.30 37.79 37.84 -0.26 38,055 204,043 +1,308
May14 140122 38.38 38.60 38.12 38.17 -0.24 13,704 73,226 +605
Jul14 140122 38.74 38.92 38.46 38.51 -0.25 7,846 48,398 +468
Aug14 140122 38.84 39.01 38.55 38.61 -0.24 1,190 6,749 +124
Sep14 140122 38.84 39.10 38.60 38.67 -0.23 918 7,281 +102
Oct14 140122 38.82 39.06 38.56 38.65 -0.19 946 6,320 +315
Dec14 140122 39.00 39.20 38.71 38.80 -0.20 5,159 24,903 +409
Jan15 140122 39.12 39.35 38.92 38.97 -0.21 292 1,649 +52
Mar15 140122 39.43 39.50 39.22 39.22 -0.20 92 1,694 +5
May15 140122 39.53 39.68 39.48 39.48 -0.20 18 920 +3
Total Volume and Open Interest 68,226 376,133 +3,393
Canola(WCE)
Jan14 140114 413.7 413.7 413.7 413.7 -3.2 0 11 +0
Mar14 140122 431.0 431.0 427.1 427.9 -3.2 4,420 109,018 -1,143
May14 140122 440.3 440.7 437.0 437.4 -3.1 3,739 48,489 +810
Jul14 140122 448.7 448.7 445.1 445.7 -3.3 1,184 32,987 +75
Nov14 140122 462.5 463.1 459.9 460.4 -2.9 481 38,956 +591
Total Volume and Open Interest 9,923 236,489 +883
Corn(CBOT)
Mar14 140122 425.00 429.00 424.50 426.25 +1.25 95,493 623,831 -3,265
May14 140122 431.75 435.50 431.75 433.00 +0.75 25,740 205,266 +3,685
Jul14 140122 438.00 441.25 437.75 439.00 +0.50 16,633 153,465 -363
Sep14 140122 442.50 444.75 441.75 442.50 unch 3,462 60,931 +537
Dec14 140122 447.00 449.00 446.25 447.50 +0.50 15,293 214,650 +1,764
Mar15 140122 457.00 458.50 456.00 457.25 +0.50 1,816 13,521 +525
May15 140122 463.50 465.00 462.75 463.50 +0.50 622 2,426 +235
Jul15 140122 466.75 468.50 466.75 467.00 +0.50 315 3,115 +93
Sep15 140122 460.50 460.50 459.50 460.25 unch 34 847 +2
Dec15 140122 459.50 461.00 459.25 460.00 +0.25 591 22,472 +41
Total Volume and Open Interest 160,003 1,302,399 +3,254
Wheat(CBOT)
Mar14 140122 562.50 566.75 560.75 561.25 -1.00 32,126 255,601 +61
May14 140122 569.00 573.25 567.25 568.00 -1.00 9,951 61,052 +965
Jul14 140122 575.50 579.50 573.25 574.00 -1.50 11,855 73,713 -77
Sep14 140122 586.00 588.00 582.25 582.75 -2.00 1,705 11,821 -46
Dec14 140122 600.00 601.25 595.25 595.75 -1.75 4,135 24,985 +487
Mar15 140122 611.00 611.00 605.75 606.25 -1.50 1,034 3,902 +820
Total Volume and Open Interest 60,840 432,526 +2,229
Wheat(KCBT)
Mar14 140122 622.25 628.50 622.25 624.75 +3.50 9,103 88,034 +137
May14 140122 619.75 626.00 619.00 622.00 +3.00 2,523 22,642 +516
Jul14 140122 614.50 620.75 614.00 616.50 +2.50 3,134 34,960 +135
Sep14 140122 627.50 631.25 626.00 627.25 +1.25 152 6,469 +48
Dec14 140122 638.00 644.00 638.00 640.00 +0.75 236 6,240 +6
Mar15 140122 646.00 648.50 644.50 645.75 +1.25 61 384 +28
Total Volume and Open Interest 15,302 159,089 +901
Wheat(MGE)
Mar14 140122 614.00 620.00 614.00 616.75 +3.00 3,316 28,844 +11
May14 140122 613.50 618.75 613.50 616.25 +2.25 2,248 15,497 +567
Jul14 140122 622.25 626.50 622.25 623.25 +1.00 1,584 9,469 -49
Sep14 140122 630.00 633.00 630.00 631.25 +1.25 837 5,767 +65
Dec14 140122 645.00 647.00 644.50 644.75 +2.25 145 4,500 +81
Total Volume and Open Interest 8,233 64,709 +730
Oats(CBOT)
Mar14 140122 398.00 401.00 396.25 399.50 +0.25 228 7,469 -27
May14 140122 356.50 359.75 356.50 359.25 +2.75 105 2,017 -40
Jul14 140122 329.50 330.25 325.75 330.25 +4.50 51 789 +23
Sep14 140122 310.00 311.00 306.50 309.25 -1.75 5 9 +4
Total Volume and Open Interest 430 10,684 -3
Rough Rice(CBOT)
Jan14 140114 15.57 15.57 15.53 15.57 +0.04 27 26 -27
Mar14 140122 15.45 15.52 15.45 15.51 +0.06 254 6,357 -20
May14 140122 15.54 15.55 15.50 15.55 +0.05 52 280 +40
Jul14 140122 15.28 15.38 15.28 15.38 +0.05 8 162 +3
Total Volume and Open Interest 321 7,113 +28
Live Cattle(CME)
Feb14 140122 141.535 144.550 141.035 143.685 +2.135 15,970 64,838 -4,214
Apr14 140122 140.380 143.200 139.800 141.800 +1.565 23,652 158,623 +5,530
Jun14 140122 132.200 134.735 131.785 133.535 +1.235 8,865 83,749 +1,928
Aug14 140122 130.035 132.825 129.575 131.650 +1.465 4,156 28,820 +556
Oct14 140122 133.100 135.100 132.575 134.285 +1.135 1,925 12,422 +447
Dec14 140122 134.250 136.350 133.900 135.435 +1.085 571 5,716 +78
Total Volume and Open Interest 55,308 356,583 +4,431
Feeder Cattle(CME)
Jan14 140122 169.500 170.830 169.080 170.485 +0.685 734 4,853 -155
Mar14 140122 168.250 170.800 167.600 170.380 +2.050 2,146 20,958 +214
Apr14 140122 168.685 171.285 168.580 170.985 +1.700 814 6,215 +229
May14 140122 169.850 171.800 169.350 171.500 +1.500 854 10,785 +146
Aug14 140122 171.100 172.830 170.500 172.800 +1.500 348 7,621 +78
Sep14 140122 170.050 171.800 169.700 171.500 +1.250 54 823 +15
Oct14 140122 169.185 170.500 169.185 170.200 +0.800 38 298 +4
Total Volume and Open Interest 4,999 51,710 +539
Lean Hogs(CME)
Feb14 140122 85.850 86.000 85.050 85.550 -0.430 10,455 42,130 -2,431
Apr14 140122 92.430 93.080 91.600 92.980 +0.595 13,300 97,312 +1,350
May14 140122 99.635 100.200 99.300 100.200 +0.400 72 2,878 -10
Jun14 140122 101.900 102.000 101.200 102.000 +0.150 5,118 50,020 +1,266
Jul14 140122 100.480 100.480 99.830 100.480 +0.080 1,429 15,248 +250
Aug14 140122 98.035 98.150 97.500 98.080 +0.180 1,768 24,679 +533
Oct14 140122 84.385 84.430 83.885 84.430 -0.170 862 19,618 -17
Dec14 140122 79.725 79.725 79.250 79.550 -0.175 800 11,519 +172
Total Volume and Open Interest 33,962 267,341 +1,166
Class III Milk(CME)
Jan14 140122 20.92 20.95 20.91 20.93 -0.01 190 4,424 +91
Feb14 140122 22.40 22.47 22.01 22.07 -0.33 463 4,633 +148
Mar14 140122 21.08 21.23 20.55 20.60 -0.45 311 3,678 -56
Apr14 140122 20.05 20.20 19.71 19.73 -0.32 155 2,770 -2
May14 140122 19.64 19.64 19.33 19.34 -0.20 74 2,543 +19
Total Volume and Open Interest 1,569 27,181 +361
Cocoa(ICE)
Mar14 140122 2679 2709 2660 2697 +18 13,185 97,504 -752
May14 140122 2684 2718 2670 2707 +20 5,275 50,951 -727
Jul14 140122 2684 2719 2677 2713 +20 1,225 17,880 -341
Sep14 140122 2688 2720 2682 2716 +21 1,562 14,803 +412
Dec14 140122 2677 2712 2675 2707 +24 261 17,780 +95
Mar15 140122 2652 2686 2652 2686 +28 150 9,949 -41
May15 140122 2690 2690 2690 2690 +30 2 1,245 +0
Total Volume and Open Interest 21,660 210,326 -1,354
Coffee "C"(ICE)
Mar14 140122 115.90 116.00 114.25 114.85 -1.35 8,301 82,566 -375
May14 140122 118.30 118.30 116.50 117.15 -1.30 2,510 27,211 +73
Jul14 140122 120.20 120.20 118.80 119.35 -1.35 1,385 14,729 -70
Sep14 140122 122.35 122.35 120.95 121.55 -1.30 581 8,097 +107
Dec14 140122 125.35 125.35 124.05 124.50 -1.30 189 7,176 +64
Mar15 140122 128.25 128.25 127.15 127.40 -1.25 32 2,100 +18
Total Volume and Open Interest 13,061 145,430 -161
Orange Juice(ICE)
Mar14 140122 143.55 144.60 142.75 144.20 +0.80 853 12,712 +273
May14 140122 144.00 145.00 143.45 144.70 +1.05 239 2,497 +104
Jul14 140122 144.90 145.55 144.90 145.55 +1.10 1 667 +0
Sep14 140122 145.50 146.95 145.50 146.95 +1.10 16 375 +15
Nov14 140122 147.85 147.85 147.85 147.85 +1.05 7 38 +0
Jan15 140122 149.35 149.35 149.35 149.35 +0.60 0 5 +0
Total Volume and Open Interest 1,116 16,294 +392
Sugar #11(ICE)
Mar14 140122 15.20 15.27 14.97 15.03 -0.19 51,482 399,037 +51
May14 140122 15.44 15.46 15.20 15.25 -0.16 18,681 147,515 +30
Jul14 140122 15.68 15.76 15.52 15.58 -0.11 13,935 135,989 -420
Oct14 140122 16.12 16.15 15.95 16.01 -0.08 6,231 62,933 -391
Mar15 140122 16.93 16.95 16.75 16.84 -0.05 3,034 33,289 +58
May15 140122 17.06 17.06 16.90 16.97 -0.04 521 8,639 -173
Jul15 140122 17.05 17.09 17.04 17.08 -0.05 115 8,481 +1
Oct15 140122 17.46 17.46 17.44 17.44 -0.05 174 13,714 -37
Total Volume and Open Interest 94,400 820,597 -776
London Cocoa(LCE)
Mar14 140122 1713 1724 1697 1718 +1 3,344 83,937 -3,924
May14 140122 1701 1712 1682 1705 unch 1,563 51,650 -405
Jul14 140122 1698 1708 1682 1702 +1 1,094 25,340 +165
Sep14 140122 1699 1701 1675 1696 +1 568 29,079 +481
Dec14 140122 1675 1682 1656 1678 +2 354 22,821 +189
Mar15 140122 1656 1667 1644 1665 +9 764 20,629 +1,303
May15 140122 1655 1666 1646 1666 +7 5 381 +24
Total Volume and Open Interest 7,695 233,841 -2,167
London Sugar(LCE)
Mar14 140122 409.30 410.00 403.40 404.50 -4.20 1,135 32,029 +59
May14 140122 421.40 421.90 416.00 417.20 -3.50 536 21,020 +473
Aug14 140122 431.90 431.90 427.30 428.30 -2.90 219 13,334 +672
Oct14 140122 438.60 438.90 434.90 436.20 -2.10 49 6,306 +260
Dec14 140122 446.70 447.00 443.10 444.30 -2.30 70 2,524 +32
Total Volume and Open Interest 2,102 78,627 +1,737
Cotton(ICE)
Mar14 140122 88.00 88.20 86.64 87.84 -0.29 15,112 108,920 -182
May14 140122 88.22 88.43 86.97 88.01 -0.39 6,443 37,335 +1,192
Jul14 140122 87.64 87.98 86.62 87.67 -0.24 2,529 21,539 -74
Oct14 140122 81.05 81.50 81.05 81.50 -0.50 0 6 +0
Dec14 140122 79.80 79.92 78.75 79.67 -0.25 1,675 14,616 +751
Mar15 140122 80.37 80.37 80.37 80.37 -0.30 12 426 +1
Total Volume and Open Interest 25,781 182,891 +1,688
Lumber(CME)
Mar14 140122 367.1 370.1 366.0 367.2 +0.8 215 3,245 +38
May14 140122 372.3 372.3 368.9 370.5 +1.5 15 464 +0
Jul14 140122 370.0 372.0 367.7 370.0 +2.2 8 146 +3
Sep14 140122 369.2 369.2 366.0 369.2 +2.2 3 22 +3
Total Volume and Open Interest 241 3,878 +44
Crude Oil(NYM)
Mar14 140122 95.20 96.89 95.12 96.73 +1.76 199,526 342,443 +16,531
Apr14 140122 95.00 96.58 94.96 96.37 +1.57 44,471 135,482 +2,366
May14 140122 94.61 96.01 94.56 95.82 +1.42 21,876 71,007 -54
Jun14 140122 93.99 95.31 93.95 95.09 +1.29 33,675 143,322 -382
Jul14 140122 93.30 94.45 93.30 94.23 +1.20 6,656 59,529 +266
Aug14 140122 92.49 93.44 92.49 93.31 +1.15 3,694 48,213 +203
Sep14 140122 91.72 92.64 91.62 92.40 +1.10 7,436 57,260 +61
Oct14 140122 91.00 91.81 91.00 91.60 +1.05 1,618 43,631 +100
Nov14 140122 90.54 91.08 90.44 90.92 +1.01 1,265 33,777 +182
Dec14 140122 89.51 90.51 89.51 90.30 +0.97 22,948 206,997 -7
Jan15 140122 88.84 89.69 88.84 89.53 +0.93 1,289 36,649 +603
Feb15 140122 88.77 88.77 88.77 88.77 +0.87 447 20,194 +141
Mar15 140122 88.00 88.25 88.00 88.11 +0.83 849 24,496 +15
Apr15 140122 87.49 87.49 87.49 87.49 +0.81 311 11,778 +76
May15 140122 86.94 86.94 86.94 86.94 +0.80 195 13,375 +11
Jun15 140122 86.18 86.50 86.06 86.42 +0.78 4,322 48,467 +1,179
Total Volume and Open Interest 489,563 1,611,129 -14,085
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140122 95.200 96.900 95.125 96.725 +1.750 4,946 1,724 +328
Apr14 140122 95.475 96.475 95.175 96.375 +1.575 87 665 +13
May14 140122 94.925 95.925 94.925 95.825 +1.425 47 179 +43
Jun14 140122 94.400 95.225 94.350 95.100 +1.300 1 85 +0
Jul14 140122 94.225 94.225 94.225 94.225 +1.200 2 1 +0
Aug14 140122 93.300 93.300 93.300 93.300 +1.150 2 187 +0
Sep14 140122 92.500 92.500 92.400 92.400 +1.100 1 18 +1
Oct14 140122 91.600 91.600 91.600 91.600 +1.050      
Total Volume and Open Interest 5,090 3,071 -1,734
Heating Oil(NYM)
Feb14 140122 302.69 304.98 301.47 303.79 +2.32 59,831 46,588 -11,192
Mar14 140122 295.20 298.47 295.20 298.12 +3.01 56,893 76,707 +5,536
Apr14 140122 292.93 295.46 292.88 295.30 +3.20 21,664 37,994 +2,064
May14 140122 291.00 293.91 291.00 293.73 +3.10 13,419 23,686 +20
Jun14 140122 291.51 293.02 290.64 292.86 +2.97 13,464 29,908 -641
Jul14 140122 291.05 292.40 290.16 292.35 +2.86 3,111 10,121 +2
Aug14 140122 290.88 292.01 290.68 291.92 +2.78 1,118 6,534 -54
Sep14 140122 290.31 291.47 289.87 291.47 +2.70 1,618 10,097 +145
Oct14 140122 290.46 291.00 289.67 291.00 +2.67 203 3,928 +59
Nov14 140122 290.18 290.59 289.20 290.50 +2.62 151 3,707 -8
Dec14 140122 288.66 290.12 288.21 289.96 +2.60 1,604 21,610 -181
Jan15 140122 289.20 289.55 289.20 289.46 +2.55 39 2,849 -11
Feb15 140122 288.69 288.69 288.31 288.34 +2.48 9 1,179 +7
Mar15 140122 286.49 286.49 286.46 286.49 +2.38 226 1,405 +0
Total Volume and Open Interest 173,586 285,866 -4,206
Gasoline(NYMEX)
Feb14 140122 262.58 267.95 262.45 267.71 +5.65 41,834 39,037 -4,029
Mar14 140122 263.86 269.05 263.66 268.82 +5.48 44,556 86,149 +5,907
Apr14 140122 282.50 286.80 282.36 286.68 +5.24 16,578 38,910 +915
May14 140122 282.29 286.49 282.29 286.40 +5.08 10,339 34,333 +1,697
Jun14 140122 280.47 284.22 280.35 284.13 +4.87 7,298 22,991 -382
Jul14 140122 278.02 281.03 278.02 280.94 +4.67 2,751 9,854 +204
Aug14 140122 274.38 276.97 274.38 276.97 +4.42 1,516 5,570 +139
Sep14 140122 269.98 272.34 269.79 272.34 +4.05 2,172 6,862 +513
Oct14 140122 255.75 257.85 255.75 257.71 +3.59 730 3,283 +220
Nov14 140122 253.80 254.16 253.65 254.15 +3.09 267 2,099 -30
Total Volume and Open Interest 128,633 264,034 +5,220
e-miNY RBOB Gasoline(NYM)
Feb14 140122 267.70 267.71 267.70 267.70 +5.60 1 1 +0
Mar14 140122 268.80 268.82 268.80 268.80 +5.50      
Apr14 140122 286.70 286.70 286.68 286.70 +5.30      
May14 140122 286.40 286.40 286.40 286.40 +5.10      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Feb14 140122 4.470 4.725 4.433 4.689 +0.258 123,000 97,644 -12,338
Mar14 140122 4.391 4.585 4.355 4.550 +0.192 77,642 265,783 +2,449
Apr14 140122 4.202 4.291 4.188 4.268 +0.089 38,739 210,677 +1,806
May14 140122 4.181 4.266 4.173 4.245 +0.079 13,839 107,784 +1,950
Jun14 140122 4.210 4.277 4.194 4.262 +0.075 8,143 44,389 +670
Jul14 140122 4.235 4.304 4.235 4.288 +0.073 7,035 43,985 +2,230
Aug14 140122 4.247 4.310 4.247 4.295 +0.072 1,568 25,861 +56
Sep14 140122 4.228 4.292 4.228 4.279 +0.070 1,419 36,869 +179
Oct14 140122 4.240 4.312 4.240 4.292 +0.070 9,226 120,970 -423
Nov14 140122 4.280 4.341 4.280 4.329 +0.068 2,273 35,672 +653
Dec14 140122 4.368 4.435 4.360 4.424 +0.064 1,300 68,010 +127
Jan15 140122 4.476 4.513 4.471 4.505 +0.065 2,897 62,182 -893
Feb15 140122 4.465 4.465 4.432 4.453 +0.050 1,214 14,495 +92
Mar15 140122 4.390 4.390 4.358 4.373 +0.042 1,324 23,388 +351
Apr15 140122 4.064 4.064 4.039 4.054 +0.021 1,389 33,056 -154
May15 140122 4.010 4.022 4.008 4.022 +0.019 19 10,989 +10
Total Volume and Open Interest 291,849 1,282,150 -3,018
Brent Crude Oil(ICE)
Mar14 140122 106.90 108.33 106.78 108.27 +1.54 103,661 255,437 -6,482
Apr14 140122 106.15 107.57 106.10 107.51 +1.46 66,648 220,887 +6,143
May14 140122 105.90 107.08 105.89 107.02 +1.38 29,071 91,407 +3,134
Jun14 140122 105.44 106.65 105.44 106.59 +1.32 21,271 130,207 +3,783
Jul14 140122 105.06 106.24 105.06 106.18 +1.28 4,987 46,390 +1,693
Aug14 140122 104.63 105.73 104.63 105.72 +1.24 3,088 46,890 -108
Sep14 140122 104.14 105.26 104.14 105.19 +1.19 3,417 62,527 +518
Oct14 140122 103.84 104.74 103.84 104.70 +1.13 1,566 35,923 +513
Nov14 140122 103.46 104.31 103.46 104.26 +1.08 1,228 27,732 +423
Dec14 140122 103.00 103.91 103.00 103.84 +1.03 9,254 158,799 -390
Jan15 140122 103.50 103.50 103.50 103.50 +0.99 290 30,169 -77
Feb15 140122 103.15 103.15 103.15 103.15 +0.95 107 19,857 +48
Mar15 140122 102.75 102.75 102.75 102.75 +0.91 374 22,912 +543
Apr15 140122 102.35 102.35 102.35 102.35 +0.88 128 8,514 +24
Total Volume and Open Interest 251,277 1,428,489 +10,456
Gas Oil(ICE)
Feb14 140122 915.75 922.50 913.75 919.00 unch 23,777 86,627 -7,069
Mar14 140122 910.25 917.50 908.25 913.75 +1.00 33,142 124,385 +9,303
Apr14 140122 907.25 913.25 904.00 909.50 +2.25 14,240 49,089 +6,069
May14 140122 901.75 909.25 900.75 905.75 +3.00 6,485 32,486 -205
Jun14 140122 899.00 906.25 897.75 903.00 +3.50 8,189 51,309 -1,610
Jul14 140122 898.00 904.25 897.50 901.50 +3.25 1,903 19,456 +412
Aug14 140122 896.50 902.75 896.50 900.25 +3.25 1,191 19,139 +820
Sep14 140122 896.25 901.50 895.25 898.75 +3.25 700 21,015 +83
Oct14 140122 893.25 899.00 893.00 896.50 +3.25 434 12,735 -46
Nov14 140122 891.00 896.50 890.75 894.00 +3.00 257 13,384 +41
Total Volume and Open Interest 93,275 486,737 +8,572
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140122 1.854 1.860 1.829 1.852 -0.033 122 643 -35
Mar14 140122 1.803 1.803 1.769 1.789 -0.019 150 1,422 +27
Apr14 140122 1.770 1.770 1.755 1.758 -0.015 82 586 +13
May14 140122 1.755 1.755 1.736 1.750 -0.005 15 405 -6
Jun14 140122 1.720 1.731 1.720 1.731 -0.004 51 311 +20
Jul14 140122 1.695 1.711 1.691 1.709 -0.007 20 215 +0
Aug14 140122 1.671 1.690 1.670 1.685 -0.006 20 88 +15
Total Volume and Open Interest 558 4,009 +59
WTI Crude Oil(ICE)
Mar14 140122 95.20 96.89 95.19 96.73 +1.76 7,365 71,191 +2,000
Apr14 140122 95.16 96.57 95.16 96.37 +1.57 1,746 34,589 +532
May14 140122 95.10 96.00 94.73 95.82 +1.42 966 19,328 +168
Jun14 140122 94.39 95.28 94.12 95.09 +1.29 1,883 78,871 +191
Jul14 140122 93.35 94.43 93.35 94.23 +1.20 153 13,862 +178
Aug14 140122 92.47 93.52 92.47 93.31 +1.15 145 8,041 +75
Sep14 140122 91.60 92.62 91.60 92.40 +1.10 351 24,834 +18
Oct14 140122 90.83 91.81 90.83 91.60 +1.05 6 7,495 -33
Nov14 140122 90.70 91.11 90.70 90.92 +1.01 10 11,291 +3
Dec14 140122 89.91 90.48 89.61 90.30 +0.97 693 100,298 -4
Jan15 140122 89.53 89.53 89.53 89.53 +0.93 0 8,277 +68
Feb15 140122 88.77 88.77 88.77 88.77 +0.87 0 2,363 +31
Mar15 140122 88.11 88.11 88.11 88.11 +0.83 0 11,207 +32
Apr15 140122 87.49 87.49 87.49 87.49 +0.81 0 698 +0
May15 140122 86.94 86.94 86.94 86.94 +0.80 0 868 +0
Jun15 140122 86.42 86.42 86.42 86.42 +0.78 2 22,895 -116
Total Volume and Open Interest 13,387 526,873 -19,374
US Dollar Index(ICE)
Mar14 140122 81.175 81.335 81.075 81.305 +0.080 21,142 46,744 +4,677
Jun14 140122 81.360 81.465 81.250 81.465 +0.070 49 738 +14
Sep14 140122 81.625 81.625 81.625 81.625 +0.070 0 2 +0
Total Volume and Open Interest 21,191 47,485 +4,691
Australian Dollar(CME)
Mar14 140122 87.71 88.58 87.56 88.14 +0.44 70,544 133,408 -468
Jun14 140122 87.23 88.04 87.07 87.61 +0.42 245 587 +29
Sep14 140122 87.40 87.40 86.68 87.09 +0.41 0 5 +0
Total Volume and Open Interest 70,790 134,008 -439
British Pound(CME)
Mar14 140122 164.69 165.81 164.43 165.70 +0.98 111,280 194,190 +1,084
Jun14 140122 164.67 165.63 164.34 165.58 +0.98 177 6,265 -3
Sep14 140122 165.45 165.45 164.47 165.45 +0.98 0 75 +0
Total Volume and Open Interest 111,457 200,595 +1,081
Canadian Dollar(CME)
Mar14 140122 91.06 91.18 90.03 90.11 -0.83 50,516 162,681 -2,587
Jun14 140122 90.85 90.95 89.86 89.92 -0.83 244 2,814 +60
Sep14 140122 90.68 90.79 89.68 89.74 -0.83 22 1,538 +19
Dec14 140122 90.49 90.53 89.51 89.57 -0.82 74 772 +38
Total Volume and Open Interest 50,888 168,007 -2,455
Japanese Yen(CME)
Mar14 140122 95.91 96.21 95.62 95.81 -0.12 79,670 215,205 -138
Jun14 140122 95.93 96.24 95.75 95.86 -0.12 46 1,137 +20
Sep14 140122 95.92 96.04 95.92 95.92 -0.12 0 21 +0
Total Volume and Open Interest 79,716 216,381 -118
Swiss Franc(CME)
Mar14 140122 109.89 110.08 109.66 109.75 -0.16 25,633 42,058 +770
Jun14 140122 109.95 109.99 109.79 109.83 -0.16 23 203 +8
Sep14 140122 109.94 110.10 109.94 109.94 -0.16 2 5 +2
Total Volume and Open Interest 25,659 42,269 +779
EuroFX(CME)
Mar14 140122 135.59 135.83 135.33 135.46 -0.13 210,477 253,516 +12,268
Jun14 140122 135.56 135.79 135.33 135.45 -0.13 494 4,139 +41
Sep14 140122 135.74 135.74 135.43 135.46 -0.13 39 68 +5
Total Volume and Open Interest 211,014 257,779 +12,312
Mexican Peso(CME)
Feb14 140122 749.50 751.25 749.50 749.50 -1.75      
Mar14 140122 749.50 751.25 745.25 747.75 -1.50 27,349 116,955 +1,490
Total Volume and Open Interest 27,531 120,198 +1,490
Brazilian Real(CME)
Feb14 140122 422.35 423.40 419.75 420.40 -1.35 33 1,022 -19
Mar14 140122 419.40 420.00 416.95 417.35 -1.35 88 4,974 +12
Apr14 140122 414.45 417.05 414.10 414.45 -1.30 0 4 +0
May14 140122 411.45 412.75 411.45 411.45 -1.30      
Total Volume and Open Interest 121 12,488 -7
30-Year T-Bonds(CBOT)
Mar14 140122 131~100 131~150 130~310 131~020 -0~110 204,070 671,682 -8,654
Jun14 140122 129~260 129~280 129~160 129~170 -0~110 21 254 +9
Sep14 140122 128~090 128~200 128~090 128~090 -0~110      
Total Volume and Open Interest 204,091 671,936 -8,645
10-Year T-Notes(CBOT)
Mar14 140122 124~100 124~120 123~285 123~310 -0~130 703,983 2,197,609 -12,883
Jun14 140122 122~215 122~240 122~110 122~110 -0~130 455 5,328 +62
Sep14 140122 121~270 122~080 121~270 121~270 -0~130      
Total Volume and Open Interest 704,438 2,202,937 -12,821
5-Year T-Notes(CBOT)
Mar14 140122 119~234 119~244 119~150 119~166 -0~080 448,359 1,960,546 +6,475
Jun14 140122 118~140 118~216 118~124 118~134 -0~082 833 3,880 +648
Sep14 140122 118~134 118~216 118~134 118~134 -0~082      
Total Volume and Open Interest 449,192 1,964,426 +7,123
2 Year T-Notes(CBOT)
Mar14 140122 109~296 109~300 109~276 109~282 -0~016 151,278 897,100 +19,183
Jun14 140122 109~192 109~216 109~192 109~192 -0~024 539 553 +538
Sep14 140122 109~192 109~216 109~192 109~192 -0~024      
Total Volume and Open Interest 151,817 897,653 +19,721
Eurodollars(CME)
Mar14 140122 99.755 99.755 99.750 99.750 unch 143,944 815,771 +4,930
Jun14 140122 99.720 99.725 99.715 99.715 unch 59,204 832,439 +611
Sep14 140122 99.670 99.675 99.660 99.665 -0.005 117,220 665,102 +10,859
Dec14 140122 99.585 99.590 99.565 99.570 -0.020 142,637 953,977 +17,665
Mar15 140122 99.455 99.460 99.415 99.425 -0.035 133,300 690,798 +509
Jun15 140122 99.280 99.285 99.225 99.240 -0.050 120,895 753,143 +7,458
Sep15 140122 99.070 99.070 99.000 99.020 -0.060 149,482 917,063 -5,924
Dec15 140122 98.820 98.820 98.745 98.765 -0.065 192,263 1,188,139 +14,392
Mar16 140122 98.535 98.535 98.455 98.480 -0.065 139,757 846,468 -3,774
Jun16 140122 98.240 98.240 98.165 98.190 -0.065 125,237 528,873 +10,433
Sep16 140122 97.965 97.965 97.885 97.915 -0.060 91,722 365,772 -22,045
Dec16 140122 97.700 97.700 97.620 97.650 -0.060 113,698 403,192 -2,340
Mar17 140122 97.460 97.460 97.385 97.405 -0.065 78,631 334,853 +2,429
Jun17 140122 97.210 97.210 97.150 97.165 -0.065 44,180 201,495 -4,618
Sep17 140122 97.000 97.000 96.935 96.950 -0.065 34,076 180,733 +2,740
Dec17 140122 96.795 96.795 96.720 96.735 -0.065 35,585 163,618 +8,787
Mar18 140122 96.590 96.600 96.540 96.555 -0.060 25,033 142,836 +2,664
Jun18 140122 96.415 96.425 96.370 96.380 -0.060 14,149 96,666 +1,070
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140122 140~28 141~05 140~15 140~17 -0~17 46,004 463,911 +163
Jun14 140122 139~02 139~19 139~02 139~02 -0~17      
Sep14 140122 139~02 139~19 139~02 139~02 -0~17      
Total Volume and Open Interest 46,004 463,911 +163
30 Day Federal Funds(CBOT)
Jan14 140122 99.925 99.927 99.925 99.925 unch 1,042 40,238 +183
Feb14 140122 99.920 99.925 99.915 99.920 unch 2,520 34,534 +315
Mar14 140122 99.915 99.915 99.910 99.910 unch 1,575 25,650 -520
Apr14 140122 99.910 99.910 99.905 99.905 unch 1,056 17,821 +839
May14 140122 99.905 99.905 99.905 99.905 unch 325 14,379 +205
Jun14 140122 99.900 99.905 99.900 99.900 unch 2,105 14,578 -140
Total Volume and Open Interest 15,651 280,228 +1,173
3-Mth Euro-Yen(CME)
Mar14 140122 99.800 99.800 99.800 99.800 unch      
Jun14 140122 99.805 99.805 99.805 99.805 unch      
Sep14 140122 99.810 99.810 99.810 99.810 unch      
Dec14 140122 99.805 99.805 99.805 99.805 unch      
Mar15 140122 99.805 99.805 99.805 99.805 unch      
Jun15 140122 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140122 99.795 99.795 99.795 99.795 unch      
Dec15 140122 99.780 99.780 99.780 99.780 unch      
Mar16 140122 99.640 99.640 99.640 99.640 unch      
Jun16 140122 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140122 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140122 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140122 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140122 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140122 99.81 99.81 99.81 99.81 unch      
Jun15 140122 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140122 99.79 99.79 99.79 99.79 unch      
Dec15 140122 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 140122 144.07 144.22 144.02 144.19 +0.12 967 17,560 -236
Jun14 140122 143.57 143.57 143.57 143.57 +0.12 0 1 +0
Sep14 140122 143.00 143.00 143.00 143.00 +0.12      
Total Volume and Open Interest 967 17,561 -236
Euro-Bund(EUREX)
Mar14 140122 141.57 141.73 141.36 141.51 -0.14 281,810 1,005,392 +1,832
Jun14 140122 139.71 139.79 139.47 139.59 -0.14 20 3,635 +16
Sep14 140122 139.01 139.01 139.01 139.01 -0.64      
Total Volume and Open Interest 281,830 1,009,027 +1,848
Euro-Bobl(EUREX)
Mar14 140122 125.65 125.74 125.55 125.63 -0.05 209,601 920,451 -1,366
Jun14 140122 123.92 123.95 123.92 123.95 -0.05 1 25 +0
Sep14 140122 123.95 123.95 123.95 123.95 -0.05      
Total Volume and Open Interest 209,602 920,476 -1,366
3-Mth Euribor(EUREX)
Mar14 140122 99.700 99.700 99.700 99.700 unch 15 3,028 -156
Jun14 140122 99.710 99.710 99.710 99.710 +0.005 7 746 +6
Sep14 140122 99.700 99.700 99.700 99.700 unch 4 2,242 +3
Total Volume and Open Interest 27 29,697 -126
Long Gilt(LIFFE)
Mar14 140122 108~28 108~28 108~09 108~17 -0~12 43,364 331,110 -37,222
Jun14 140122 107~16 107~21 107~16 107~21 -0~12 0 1 +0
Total Volume and Open Interest 43,364 331,111 -37,222
3-Mth Short Sterling(LIFFE)
Mar14 140122 99.45 99.46 99.44 99.45 -0.01 9,872 289,928 -4,814
Jun14 140122 99.40 99.42 99.39 99.39 -0.02 12,734 320,927 +1,975
Sep14 140122 99.31 99.33 99.27 99.28 -0.04 26,189 355,938 +5,508
Dec14 140122 99.17 99.18 99.09 99.11 -0.06 36,216 312,144 -10,270
Mar15 140122 98.99 99.00 98.88 98.90 -0.09 17,750 220,181 -6,934
Jun15 140122 98.78 98.80 98.64 98.67 -0.12 19,340 222,940 +7,204
Total Volume and Open Interest 215,491 2,716,823 -2,764
3-Mth Euribor(LIFFE)
Mar14 140122 99.695 99.710 99.695 99.700 unch 49,265 586,931 +2,248
Jun14 140122 99.705 99.720 99.705 99.710 +0.005 27,620 431,164 -1,991
Sep14 140122 99.700 99.710 99.695 99.700 unch 28,934 357,138 +1,079
Total Volume and Open Interest 309,715 3,605,564 +64,415
3-Mth Aus T-Bills(SFE)
Mar14 140122 97.45 97.47 97.40 97.41 -0.05 18,132 179,699 -6,046
Jun14 140122 97.48 97.50 97.40 97.42 -0.07 27,575 161,442 -1,607
Sep14 140122 97.44 97.48 97.33 97.36 -0.09 21,220 156,079 +1,333
Dec14 140122 97.33 97.38 97.20 97.23 -0.11 14,014 138,278 +2,732
Mar15 140122 97.17 97.21 97.03 97.06 -0.12 4,982 92,712 -1,035
Jun15 140122 96.97 97.00 96.82 96.86 -0.11 2,391 60,980 -3,033
Sep15 140122 96.78 96.81 96.64 96.67 -0.11 2,390 29,680 -1,253
Dec15 140122 96.60 96.62 96.46 96.49 -0.10 1,697 15,730 -180
Mar16 140122 96.46 96.46 96.32 96.32 -0.11 0 2,279 -17
Jun16 140122 96.30 96.30 96.17 96.17 -0.10 0 1,069 +0
Total Volume and Open Interest 92,401 838,339 -9,106
10-Year Aus T-Bonds(SFE)
Mar14 140122 95.95 95.97 95.86 95.87 -0.08 67,115 530,807 -11,344
Jun14 140122 95.87 95.87 95.87 95.87 -0.08      
Total Volume and Open Interest 67,115 530,807 -11,344
3-Year Aus T-Bonds(SFE)
Mar14 140122 97.10 97.12 96.96 96.97 -0.13 115,108 612,349 -31,378
Jun14 140122 96.97 96.97 96.97 96.97 -0.13      
Total Volume and Open Interest 115,108 612,349 -31,378
Gold(CMX)
Feb14 140122 1240.5 1243.5 1235.5 1238.6 -3.2 112,715 154,271 -533
Apr14 140122 1240.6 1243.6 1235.8 1238.7 -3.3 8,748 142,009 +2,048
Jun14 140122 1243.9 1243.9 1237.1 1239.3 -3.3 1,419 35,099 -186
Aug14 140122 1239.9 1239.9 1239.9 1239.9 -3.3 232 14,409 +8
Oct14 140122 1240.6 1240.6 1240.6 1240.6 -3.3 139 5,995 -5
Dec14 140122 1241.5 1244.6 1240.0 1241.4 -3.3 262 20,393 +36
Feb15 140122 1242.4 1242.4 1242.4 1242.4 -3.2 119 3,229 +114
Apr15 140122 1243.7 1243.7 1243.7 1243.7 -3.2 5 4,148 +5
Jun15 140122 1245.1 1245.1 1245.1 1245.1 -3.2 75 5,483 +55
Aug15 140122 1246.8 1246.8 1246.8 1246.8 -3.1 0 1,850 +0
Oct15 140122 1248.7 1248.7 1248.7 1248.7 -3.0 25 75 +25
Dec15 140122 1250.8 1250.8 1250.8 1250.8 -2.9 96 11,028 +51
Total Volume and Open Interest 124,213 414,732 +1,642
Silver(CMX)
Mar14 140122 1987.5 1994.0 1973.5 1983.9 -3.1 32,152 87,468 +40
May14 140122 1992.0 1995.5 1979.5 1987.6 -3.0 2,081 13,847 +74
Jul14 140122 1992.5 1994.0 1990.9 1990.9 -3.0 789 5,110 +53
Sep14 140122 1997.5 1998.0 1994.1 1994.1 -3.0 62 2,382 -56
Dec14 140122 2005.0 2005.0 1990.5 1998.3 -2.9 537 12,703 +186
Mar15 140122 2001.9 2001.9 2001.9 2001.9 -2.9 4 1,332 +0
May15 140122 2004.4 2004.4 2004.4 2004.4 -2.8 10 726 +10
Total Volume and Open Interest 36,533 138,423 +529
Platinum(NYMEX)
Jan14 140122 1460.9 1460.9 1460.9 1460.9 +8.9 4 28 -1
Apr14 140122 1452.3 1465.9 1447.8 1462.4 +8.9 11,804 57,941 -7
Jul14 140122 1460.1 1466.7 1459.7 1465.0 +8.9 32 2,183 +1
Oct14 140122 1465.0 1466.8 1465.0 1466.8 +8.9 470 593 +470
Total Volume and Open Interest 12,311 60,759 +462
Palladium(NYMEX)
Mar14 140122 749.00 749.65 743.25 748.85 +0.80 3,834 36,829 +302
Jun14 140122 95.39 95.49 90.89 95.24 +0.85 188 2,151 +47
Sep14 140122 95.14 96.54 94.74 96.54 +0.90 0 117 +0
Total Volume and Open Interest 4,022 39,198 +349
Copper(CMX)
Mar14 140122 334.60 335.50 332.30 333.70 -1.40 30,249 100,150 -781
May14 140122 334.15 335.05 332.05 333.45 -1.35 4,000 33,393 +22
Jul14 140122 332.90 333.15 332.15 333.15 -1.30 683 13,303 +10
Sep14 140122 332.55 332.85 331.70 332.85 -1.20 164 3,372 +50
Dec14 140122 331.05 332.55 331.05 332.55 -1.10 76 2,917 +7
Total Volume and Open Interest 35,973 160,570 -803
DJIA Index(CBOT)
Mar14 140122 16336 16381 16289 16317 -38 36 10,615 +20
Jun14 140122 16310 16310 16248 16248 -38 0 1 +0
Sep14 140122 16179 16217 16179 16179 -38      
Dec14 140122 16110 16148 16110 16110 -38      
Total Volume and Open Interest 36 10,616 +20
E-mini DJIA Index(CBOT)
Mar14 140122 16328 16382 16274 16317 -38 114,276 132,398 +1,271
Jun14 140122 16250 16250 16237 16248 -38 22 181 +4
Sep14 140122 16179 16179 16179 16179 -38 0 11 +0
Dec14 140122 16085 16110 16085 16110 -38      
Total Volume and Open Interest 114,298 132,590 +1,275
S & P 500(CME)
Mar14 140122 1837.30 1842.90 1834.70 1838.60 +0.20 11,917 146,252 +2,261
Jun14 140122 1832.00 1833.80 1830.80 1832.00 +0.20 2 1,792 -19
Sep14 140122 1825.90 1827.70 1824.70 1825.90 +0.20 0 494 +0
Dec14 140122 1819.30 1821.10 1818.10 1819.30 +0.20 0 101 +0
Total Volume and Open Interest 11,919 148,639 +2,242
S & P 500 E-Mini(Globex)
Mar14 140122 1837.50 1843.25 1834.75 1838.50 unch 1,182,782 2,855,526 -23,111
Jun14 140122 1830.25 1836.25 1828.25 1832.00 +0.25 2,466 15,980 +354
Total Volume and Open Interest 1,185,281 2,874,130 -22,757
NASDAQ 100(CME)
Mar14 140122 3607.00 3630.00 3605.50 3620.50 +11.00 1,938 12,253 +1,551
Jun14 140122 3613.50 3613.50 3602.30 3613.50 +11.20      
Sep14 140122 3607.30 3607.30 3596.00 3607.30 +11.30      
Total Volume and Open Interest 1,938 12,253 +1,551
NASDAQ 100 E-Mini(Globex)
Mar14 140122 3607.30 3629.50 3605.00 3620.50 +11.00 256,190 425,267 -1,867
Jun14 140122 3613.80 3619.30 3598.80 3613.50 +11.20 5 217 +2
Total Volume and Open Interest 256,212 425,618 -1,876
S & P Midcap 400(CME)
Mar14 140122 1353.50 1358.00 1353.50 1357.00 +6.10 2 823 +0
Jun14 140122 1355.00 1355.00 1348.90 1355.00 +6.10      
Sep14 140122 1353.00 1353.00 1346.90 1353.00 +6.10      
Total Volume and Open Interest 2 823 +0
Volatility Index(CBOE)
Jan14 140121 13.10 13.40 12.83 13.25 -0.15 83,244 83,601 -7,592
Feb14 140122 14.10 14.20 13.80 13.85 -0.25 2,549 164,759 +9,434
Mar14 140122 15.10 15.17 14.75 14.80 -0.30 795 67,605 +4,148
Apr14 140122 15.90 15.99 15.50 15.55 -0.40 403 43,223 -654
Total Volume and Open Interest 7,221 332,907 -67,611
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140122 15815 15920 15655 15910 +60 10,002 76,264 -451
Jun14 140122 15940 15940 15940 15940 +60 1 53 +0
Total Volume and Open Interest 10,003 76,317 -451
Nikkei 225(SGX)
Mar14 140122 15810 15880 15620 15805 +15 84,448 291,918 -1,643
Jun14 140122 15750 15750 15730 15730 +25 16 1,877 -9
Sep14 140122 15725 15725 15725 15725 +25 0 1,005 +0
Total Volume and Open Interest 84,478 329,204 -1,638
CAC 40(EURONEXT)
Feb14 140122 4341.0 4348.0 4308.5 4327.0 +2.5 48,456 296,966 +8,207
Mar14 140122 4343.5 4348.0 4309.5 4328.0 +2.5 969 47,968 -26
Apr14 140122 4327.0 4327.0 4327.0 4327.0 +6.0      
Total Volume and Open Interest 49,425 344,939  
Hang Seng Index(HKFE)
Jan14 140122 22999 23139 22911 23055 +8 57,835 100,265 +4,281
Feb14 140122 23000 23150 22921 23068 +15 4,361 12,472 +5,834
Mar14 140122 22906 23064 22867 22998 +11 564 7,183 +130
Total Volume and Open Interest 62,883 121,279 +10,272
DAX(EUREX)
Mar14 140122 9771.0 9775.5 9684.0 9728.5 -7.0 47,401 130,635 +2,014
Jun14 140122 9793.0 9793.0 9706.0 9750.5 -7.0 283 9,267 +101
Sep14 140122 9786.0 9804.0 9720.0 9759.5 -7.0 121 337 +109
Total Volume and Open Interest 47,805 140,239 +2,224
FT-SE 100(EURONEXT)
Mar14 140122 6791.00 6814.00 6770.00 6779.50 +1.00 38,479 582,210 +1,573
Jun14 140122 6731.50 6731.50 6726.00 6726.00 +1.00 12 3,851 +2,970
Sep14 140122 6678.00 6678.00 6678.00 6678.00 +1.00 0 121 +0
Total Volume and Open Interest 38,491 586,222 +4,543
SPI 200(SFE)
Mar14 140122 5285.0 5303.0 5242.0 5280.0 -8.0 23,259 225,712 -5,700
Jun14 140122 5250.0 5279.0 5250.0 5279.0 -8.0 28 2,588 -21
Sep14 140122 5237.0 5237.0 5237.0 5237.0 -9.0 44 1,107 +0
Total Volume and Open Interest 23,359 231,232 -5,748
FTSE MIB(ISE)
Mar14 140122 20115.00 20185.00 19835.00 19979.00 -43.00 10,870 51,229 +607
Jun14 140122 19845.00 19890.00 19575.00 19694.00 -38.00 17 169 -2
Sep14 140122 19594.00 19594.00 19594.00 19594.00 -38.00      
Total Volume and Open Interest 10,887 51,398 +605
KOSPI 200(KFE)
Mar14 140122 257.60 257.70 257.55 257.65 -0.25 174,494 105,622 -1,742
Jun14 140122 259.00 259.20 258.25 259.15 -0.20 96 1,981 +167
Sep14 140122 260.40 260.40 260.40 260.40 +1.85 1 253 +9
Total Volume and Open Interest 174,591 107,948 -1,556
GSCI(CME)
Feb14 140122 619.00 623.25 615.95 623.25 +7.25 49 8,113 +23
Mar14 140122 619.70 623.55 616.45 623.55 +7.05 0 1 +0
Apr14 140122 621.25 621.25 614.45 621.25 +6.75      
Total Volume and Open Interest 49 8,114 +23
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!