Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 24, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140124 1275.75 1287.00 1263.50 1284.75 +7.75 101,694 259,981 -10,467
May14 140124 1261.00 1271.50 1247.50 1270.00 +7.50 38,864 125,896 +674
Jul14 140124 1249.00 1258.75 1234.00 1257.75 +7.50 27,553 79,779 -1,053
Aug14 140124 1212.50 1220.00 1198.75 1218.75 +6.00 714 3,560 -62
Sep14 140124 1148.00 1153.75 1138.75 1152.25 +3.25 494 2,981 +16
Nov14 140124 1108.75 1112.00 1101.00 1109.25 +0.50 18,643 103,277 -765
Jan15 140124 1114.00 1117.00 1106.50 1114.75 +0.50 352 5,521 +126
Mar15 140124 1114.50 1119.50 1114.50 1119.50 +0.75 128 2,734 +35
May15 140124 1115.25 1120.75 1115.00 1120.75 +0.75 60 1,202 +28
Jul15 140124 1124.75 1124.75 1124.25 1124.75 +0.50 37 2,325 +19
Aug15 140124 1120.25 1120.25 1117.00 1120.25 +3.25 0 5 +0
Sep15 140124 1104.25 1104.25 1100.25 1104.25 +4.00 0 6 +0
Nov15 140124 1095.00 1100.25 1094.75 1099.75 +4.00 56 5,152 +10
Jan16 140124 1101.00 1101.00 1097.00 1101.00 +4.00 0 25 +0
Total Volume and Open Interest 188,595 592,509 -11,439
Soybean Meal(CBOT)
Mar14 140124 418.30 426.70 415.30 425.70 +7.00 55,296 143,233 -3,870
May14 140124 404.40 411.70 401.00 410.40 +5.60 25,363 59,882 +847
Jul14 140124 396.30 402.60 392.90 401.70 +5.20 11,278 26,909 +835
Aug14 140124 384.50 389.40 381.40 388.90 +4.50 937 6,347 +178
Sep14 140124 369.00 371.80 366.10 371.40 +3.40 465 4,308 +43
Oct14 140124 347.50 350.90 347.00 349.80 +2.60 400 5,915 +54
Dec14 140124 344.30 347.40 343.10 346.40 +2.30 3,197 23,574 +229
Jan15 140124 342.60 345.90 342.60 345.00 +1.80 113 1,337 +17
Mar15 140124 345.00 345.10 343.60 345.10 +1.40 103 1,804 +57
May15 140124 343.00 344.80 343.00 344.80 +1.50 2 482 +2
Total Volume and Open Interest 97,169 274,441 -1,596
Soybean Oil(CBOT)
Mar14 140124 37.85 37.98 37.09 37.54 -0.32 40,802 200,889 -1,866
May14 140124 38.21 38.32 37.45 37.90 -0.30 16,368 72,777 +918
Jul14 140124 38.56 38.69 37.81 38.27 -0.29 12,235 48,468 +525
Aug14 140124 38.67 38.78 38.00 38.39 -0.28 637 6,673 -128
Sep14 140124 38.70 38.83 38.00 38.43 -0.27 522 7,399 -9
Oct14 140124 38.68 38.78 37.96 38.39 -0.29 501 6,585 +74
Dec14 140124 38.81 38.96 38.09 38.50 -0.31 4,316 26,723 +219
Jan15 140124 38.52 39.08 38.39 38.67 -0.31 133 2,143 +21
Mar15 140124 38.80 39.29 38.80 38.91 -0.32 24 1,721 +7
May15 140124 38.90 39.52 38.90 39.18 -0.31 3 920 +2
Total Volume and Open Interest 75,541 375,246 -237
Canola(WCE)
Mar14 140124 427.7 428.2 423.0 425.2 -3.0 10,670 102,902 -2,389
May14 140124 436.2 438.0 432.8 435.0 -2.9 9,391 52,123 +2,206
Jul14 140124 444.9 446.5 441.4 443.8 -3.0 8,031 31,703 -1,341
Nov14 140124 461.2 461.5 457.2 459.3 -3.0 5,393 43,845 +3,478
Jan15 140124 466.7 466.8 462.6 464.9 -3.0 229 4,580 +19
Total Volume and Open Interest 33,970 237,897 +2,117
Corn(CBOT)
Mar14 140124 428.50 430.25 425.50 429.50 +0.50 114,794 605,446 -11,825
May14 140124 434.75 436.50 432.00 436.00 +0.75 41,425 216,934 +3,261
Jul14 140124 440.00 442.00 437.75 441.50 +0.25 35,493 163,935 +7,675
Sep14 140124 444.25 445.00 441.25 444.25 -0.25 8,267 62,042 +167
Dec14 140124 449.00 450.25 446.50 449.50 +0.25 24,204 216,986 +211
Mar15 140124 458.25 460.00 456.25 459.25 +0.25 2,082 14,306 +642
May15 140124 463.00 466.25 462.75 465.50 +0.25 78 2,446 +2
Jul15 140124 466.50 470.00 466.50 469.25 +0.25 132 3,166 +16
Sep15 140124 463.00 464.00 461.75 462.75 +1.00 40 878 +28
Dec15 140124 460.50 462.25 459.00 461.75 +0.50 569 22,769 +90
Total Volume and Open Interest 227,093 1,310,820 +276
Wheat(CBOT)
Mar14 140124 571.00 573.50 562.50 565.25 -4.75 29,010 256,274 +1,388
May14 140124 577.50 580.00 569.25 571.50 -4.75 13,031 64,813 +2,271
Jul14 140124 583.00 585.25 575.00 577.00 -5.25 10,787 73,711 +60
Sep14 140124 592.50 593.50 584.00 585.50 -5.00 1,946 11,829 -258
Dec14 140124 605.75 605.75 597.00 598.75 -4.50 2,484 26,029 +307
Mar15 140124 616.75 616.75 607.50 609.25 -4.25 349 4,388 +268
Total Volume and Open Interest 57,661 438,517 +4,048
Wheat(KCBT)
Mar14 140124 632.25 635.50 626.00 627.25 -5.00 7,964 87,806 -101
May14 140124 629.50 633.00 624.50 625.25 -4.75 2,580 23,177 +228
Jul14 140124 623.50 626.50 618.50 619.25 -4.25 4,701 35,077 -85
Sep14 140124 633.00 633.50 628.25 628.75 -4.75 783 6,765 +36
Dec14 140124 642.75 645.25 640.00 640.50 -4.75 431 6,329 -24
Mar15 140124 649.50 650.75 646.25 646.25 -4.50 31 411 +15
Total Volume and Open Interest 16,528 159,942 +84
Wheat(MGE)
Mar14 140124 617.00 620.00 612.00 613.00 -4.25 3,897 29,271 +896
May14 140124 618.00 619.75 612.25 613.00 -5.25 1,827 15,672 -33
Jul14 140124 626.00 627.75 619.75 621.00 -5.00 1,114 10,246 +253
Sep14 140124 632.25 632.25 628.00 629.00 -4.50 487 5,991 -9
Dec14 140124 643.75 645.00 641.50 642.25 -4.50 650 4,623 +57
Total Volume and Open Interest 8,073 66,522 +1,218
Oats(CBOT)
Mar14 140124 389.75 397.00 388.25 396.25 +7.00 219 7,477 +18
May14 140124 354.00 356.00 353.50 355.00 +1.00 158 2,082 +76
Jul14 140124 329.00 330.00 328.00 329.50 +1.50 64 854 +28
Sep14 140124 306.00 306.00 304.50 306.00 +1.50 23 30 +21
Total Volume and Open Interest 480 10,883 +159
Rough Rice(CBOT)
Mar14 140124 15.45 15.50 15.40 15.43 -0.01 405 6,356 +11
May14 140124 15.48 15.53 15.48 15.48 -0.04 82 367 +70
Jul14 140124 15.31 15.31 15.30 15.31 -0.07 13 171 +9
Sep14 140124 14.20 14.28 14.15 14.21 -0.07 27 303 +22
Total Volume and Open Interest 529 7,235 +114
Live Cattle(CME)
Feb14 140124 143.800 144.000 142.650 143.400 -0.535 32,838 52,369 -7,283
Apr14 140124 140.600 140.800 139.750 140.100 -0.500 41,232 167,681 +2,359
Jun14 140124 132.325 132.485 131.800 132.130 -0.105 20,922 87,633 +2,082
Aug14 140124 130.350 130.485 129.785 130.150 -0.200 9,813 32,410 +2,038
Oct14 140124 133.050 133.200 132.485 132.935 -0.265 4,070 14,626 +1,219
Dec14 140124 133.950 134.130 133.550 133.700 -0.430 3,893 7,947 +1,600
Total Volume and Open Interest 113,320 365,392 +2,235
Feeder Cattle(CME)
Jan14 140124 170.450 170.800 169.900 170.700 +0.320 1,260 3,942 -414
Mar14 140124 169.685 169.935 168.550 168.880 -1.000 5,143 21,201 +227
Apr14 140124 170.350 170.400 169.150 169.485 -0.865 1,605 6,540 +245
May14 140124 170.830 170.850 169.700 170.200 -0.630 2,277 11,295 +301
Aug14 140124 171.630 171.880 170.700 171.330 -0.655 1,468 8,271 +589
Sep14 140124 170.600 170.700 170.000 170.700 unch 273 963 +111
Oct14 140124 169.750 169.800 169.000 169.800 unch 107 384 +69
Total Volume and Open Interest 12,204 52,837 +1,194
Lean Hogs(CME)
Feb14 140124 85.900 86.650 85.850 86.385 +0.805 14,107 35,474 -3,914
Apr14 140124 93.200 94.100 93.200 94.035 +1.085 22,878 96,764 -1,904
May14 140124 100.500 100.900 100.450 100.550 +0.250 125 2,925 +34
Jun14 140124 102.300 102.730 102.285 102.350 +0.250 7,577 52,031 +137
Jul14 140124 100.785 101.100 100.650 100.800 +0.250 1,803 16,534 +96
Aug14 140124 98.400 98.800 98.250 98.300 +0.100 2,277 25,934 +444
Oct14 140124 84.600 84.850 84.350 84.385 -0.150 1,035 19,939 -2
Dec14 140124 79.800 80.000 79.600 79.650 -0.050 552 11,916 +122
Total Volume and Open Interest 50,721 266,199 -4,842
Class III Milk(CME)
Jan14 140124 21.05 21.08 20.92 21.05 +0.13 155 4,347 -45
Feb14 140124 22.35 22.60 22.25 22.45 +0.10 426 4,754 +65
Mar14 140124 20.52 20.76 20.33 20.47 +0.02 746 3,848 +48
Apr14 140124 19.57 19.75 19.34 19.44 -0.06 399 2,948 +89
May14 140124 19.16 19.30 18.95 19.06 -0.15 176 2,667 +49
Total Volume and Open Interest 2,576 28,185 +431
Cocoa(ICE)
Mar14 140124 2794 2813 2778 2792 +1 13,218 95,504 -942
May14 140124 2799 2820 2787 2801 +2 6,207 51,211 +568
Jul14 140124 2802 2823 2788 2804 +1 1,901 17,937 -399
Sep14 140124 2801 2821 2786 2804 unch 1,009 15,356 +282
Dec14 140124 2805 2807 2769 2785 -4 548 17,834 +12
Mar15 140124 2785 2785 2744 2758 -9 184 9,963 -47
May15 140124 2754 2757 2740 2757 -14 2 1,244 -1
Total Volume and Open Interest 23,069 209,263 -527
Coffee "C"(ICE)
Mar14 140124 115.10 115.10 113.65 114.40 -0.80 13,076 82,630 -205
May14 140124 117.50 117.50 115.95 116.70 -0.80 5,766 28,331 +676
Jul14 140124 120.20 120.20 118.15 118.95 -0.80 1,389 15,185 +203
Sep14 140124 120.85 121.40 120.30 121.10 -0.80 1,042 8,122 +39
Dec14 140124 124.75 124.75 123.30 124.05 -0.80 594 7,480 +245
Mar15 140124 126.75 127.05 126.30 127.05 -0.80 117 2,068 -42
Total Volume and Open Interest 22,095 147,373 +926
Orange Juice(ICE)
Mar14 140124 144.25 145.50 140.00 143.00 -1.45 529 12,730 +63
May14 140124 144.70 145.65 140.50 143.45 -1.25 267 2,495 -54
Jul14 140124 144.25 144.25 144.25 144.25 -1.20 2 668 +0
Sep14 140124 147.50 147.85 145.85 145.85 -1.20 5 383 +5
Nov14 140124 146.80 146.80 146.80 146.80 -1.15 0 38 +0
Jan15 140124 148.30 148.30 148.30 148.30 -1.15 0 5 +0
Total Volume and Open Interest 803 16,319 +14
Sugar #11(ICE)
Mar14 140124 15.06 15.18 15.01 15.11 +0.07 65,734 403,895 +4,451
May14 140124 15.26 15.35 15.21 15.29 +0.03 35,536 155,711 +4,605
Jul14 140124 15.58 15.64 15.50 15.58 unch 17,944 138,988 +3,445
Oct14 140124 15.98 16.04 15.93 16.00 unch 6,279 64,147 +266
Mar15 140124 16.80 16.86 16.76 16.83 unch 3,117 34,223 +792
May15 140124 16.92 16.98 16.90 16.95 unch 104 8,607 +42
Jul15 140124 17.05 17.07 17.02 17.06 unch 61 8,518 -8
Oct15 140124 17.40 17.43 17.39 17.42 unch 25 13,724 +8
Total Volume and Open Interest 128,802 838,819 +13,600
London Cocoa(LCE)
Mar14 140124 1770 1783 1766 1777 +4 10,080 81,955 -805
May14 140124 1759 1772 1752 1765 +3 9,060 52,162 +253
Jul14 140124 1752 1765 1745 1758 +3 7,582 25,663 +353
Sep14 140124 1745 1758 1738 1752 +4 1,884 29,136 -28
Dec14 140124 1719 1733 1711 1726 +3 871 23,415 +555
Mar15 140124 1715 1720 1696 1713 +2 1,805 21,954 +605
May15 140124 1699 1709 1696 1709 +3 50 392 +6
Total Volume and Open Interest 31,344 234,684 +939
London Sugar(LCE)
Mar14 140124 406.00 407.70 404.10 407.00 +1.70 3,646 32,248 +88
May14 140124 418.00 418.90 415.70 417.90 +0.40 2,301 20,760 -139
Aug14 140124 427.20 429.30 425.90 428.00 -0.40 2,064 14,257 +888
Oct14 140124 434.80 436.70 433.40 435.40 -0.50 1,279 6,874 +570
Dec14 140124 442.80 444.70 441.30 443.00 -0.80 746 2,570 +38
Total Volume and Open Interest 10,497 80,254 +1,563
Cotton(ICE)
Mar14 140124 87.29 88.19 86.49 87.21 -0.12 14,596 108,480 -1,217
May14 140124 87.42 88.28 86.75 87.49 -0.12 4,660 39,588 +354
Jul14 140124 87.25 88.00 86.61 87.41 -0.13 2,333 21,752 +267
Oct14 140124 80.80 80.80 80.80 80.80 -0.45 2 8 +2
Dec14 140124 79.14 79.49 78.33 78.54 -0.77 1,394 15,491 +625
Mar15 140124 80.00 80.00 78.93 79.05 -0.94 0 487 +0
Total Volume and Open Interest 22,985 185,859 +31
Lumber(CME)
Mar14 140124 364.8 364.8 356.0 357.4 -6.5 222 3,306 +0
May14 140124 365.8 366.0 361.0 361.8 -6.1 14 468 +5
Jul14 140124 364.7 368.6 362.0 362.1 -6.4 0 146 +0
Sep14 140124 360.2 367.7 360.2 360.2 -7.4 0 22 +0
Total Volume and Open Interest 236 3,943 +5
Crude Oil(NYM)
Mar14 140124 97.37 97.80 96.25 96.64 -0.68 252,349 347,368 -6,463
Apr14 140124 96.82 97.19 95.78 96.22 -0.54 83,131 138,188 -2,252
May14 140124 95.88 96.31 95.13 95.56 -0.39 36,603 73,184 +350
Jun14 140124 94.95 95.42 94.35 94.76 -0.29 55,716 143,755 -455
Jul14 140124 94.00 94.38 93.46 93.88 -0.22 18,316 56,540 -3,150
Aug14 140124 93.07 93.33 92.50 92.97 -0.17 9,610 46,867 -1,275
Sep14 140124 92.00 92.38 91.65 92.10 -0.15 11,613 58,763 +948
Oct14 140124 91.32 91.56 91.17 91.34 -0.13 3,740 44,557 +432
Nov14 140124 90.50 90.78 90.43 90.70 -0.11 3,702 34,302 +438
Dec14 140124 90.20 90.50 89.59 90.11 -0.09 32,753 205,705 -1,225
Jan15 140124 89.48 89.55 89.04 89.37 -0.06 2,287 36,719 -5
Feb15 140124 88.44 88.65 88.44 88.65 -0.02 1,632 20,251 +141
Mar15 140124 88.02 88.02 88.02 88.02 +0.03 1,522 24,953 +81
Apr15 140124 87.43 87.43 87.43 87.43 +0.07 229 11,829 +37
May15 140124 86.92 86.92 86.92 86.92 +0.12 211 13,327 -32
Jun15 140124 86.25 86.61 86.13 86.42 +0.16 6,825 48,387 -53
Total Volume and Open Interest 543,807 1,597,086 -13,871
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 140124 97.375 97.800 96.275 96.650 -0.675 5,817 2,088 +314
Apr14 140124 96.725 97.150 96.000 96.225 -0.525 220 775 +38
May14 140124 95.975 96.000 95.500 95.550 -0.400 153 259 +39
Jun14 140124 94.550 94.750 94.550 94.750 -0.300 13 95 +10
Jul14 140124 93.875 93.875 93.875 93.875 -0.225 0 1 +0
Aug14 140124 92.550 92.975 92.550 92.975 -0.175 0 187 +0
Sep14 140124 92.100 92.100 92.100 92.100 -0.150 1 18 +0
Oct14 140124 91.350 91.350 91.350 91.350 -0.125      
Total Volume and Open Interest 6,210 3,634 +400
Heating Oil(NYM)
Feb14 140124 308.08 316.99 304.87 313.74 +6.09 36,145 37,456 -3,484
Mar14 140124 299.19 303.36 295.68 301.58 +2.48 56,208 82,029 +4,030
Apr14 140124 295.26 297.50 291.84 296.39 +1.19 25,130 39,461 +2,504
May14 140124 293.30 294.72 290.00 293.94 +0.72 14,269 21,264 -590
Jun14 140124 292.28 293.35 288.94 292.70 +0.54 14,898 31,181 +726
Jul14 140124 289.42 292.41 288.97 292.02 +0.47 2,737 9,115 +36
Aug14 140124 289.61 291.79 289.52 291.43 +0.42 866 6,760 +55
Sep14 140124 290.69 291.56 289.06 290.91 +0.39 859 10,311 +26
Oct14 140124 288.96 290.70 287.82 290.33 +0.36 159 4,007 +19
Nov14 140124 288.96 290.20 288.68 289.77 +0.38 131 3,780 +43
Dec14 140124 288.90 289.90 286.97 289.15 +0.41 2,811 22,155 -47
Jan15 140124 288.57 288.57 288.57 288.57 +0.41 446 3,194 +368
Feb15 140124 287.44 287.44 287.44 287.44 +0.43 41 1,237 +12
Mar15 140124 285.49 285.49 285.49 285.49 +0.45 21 1,374 +10
Total Volume and Open Interest 155,134 283,455 +4,028
Gasoline(NYMEX)
Feb14 140124 266.32 267.20 263.62 266.32 +0.14 27,697 29,140 -2,323
Mar14 140124 267.42 267.96 264.36 267.06 +0.09 40,134 90,214 +625
Apr14 140124 284.77 285.54 282.10 284.74 +0.02 16,376 39,932 -858
May14 140124 284.52 285.31 281.73 284.52 unch 6,792 35,278 +233
Jun14 140124 282.21 283.16 279.65 282.41 +0.07 6,550 23,601 +255
Jul14 140124 279.80 279.80 276.32 279.31 +0.09 3,192 10,107 +262
Aug14 140124 273.57 275.69 272.45 275.43 +0.08 2,112 7,151 +755
Sep14 140124 270.12 271.45 269.17 270.85 +0.11 1,926 7,650 +544
Oct14 140124 255.48 256.99 255.14 256.48 +0.33 264 3,395 +64
Nov14 140124 251.80 253.08 251.80 252.89 +0.36 313 2,202 +141
Total Volume and Open Interest 106,054 263,700 -320
e-miNY RBOB Gasoline(NYM)
Feb14 140124 266.30 266.32 266.30 266.30 +0.10 0 1 +0
Mar14 140124 267.10 267.10 267.06 267.10 +0.10      
Apr14 140124 284.70 284.74 284.70 284.70 unch      
May14 140124 284.50 284.52 284.50 284.50 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140124 4.835 5.246 4.813 5.182 +0.452 202,367 70,205 -18,263
Mar14 140124 4.655 5.046 4.642 4.998 +0.419 138,886 281,185 +6,658
Apr14 140124 4.313 4.454 4.312 4.421 +0.131 62,726 209,717 -1,651
May14 140124 4.284 4.357 4.252 4.326 +0.069 29,940 109,580 -180
Jun14 140124 4.330 4.365 4.264 4.338 +0.065 9,767 45,993 +1,521
Jul14 140124 4.333 4.387 4.285 4.357 +0.061 7,511 46,258 +2,329
Aug14 140124 4.359 4.380 4.293 4.355 +0.053 2,460 26,131 +104
Sep14 140124 4.344 4.355 4.275 4.338 +0.053 3,164 36,914 +16
Oct14 140124 4.350 4.375 4.287 4.351 +0.050 22,277 124,067 +2,527
Nov14 140124 4.370 4.410 4.337 4.390 +0.051 4,879 35,924 +384
Dec14 140124 4.455 4.505 4.427 4.489 +0.053 9,213 68,033 +1,056
Jan15 140124 4.560 4.602 4.520 4.580 +0.061 10,027 62,275 -688
Feb15 140124 4.500 4.518 4.478 4.518 +0.058 1,260 15,014 -130
Mar15 140124 4.415 4.449 4.380 4.430 +0.055 5,123 26,880 +2,542
Apr15 140124 4.035 4.044 3.995 4.036 -0.012 2,573 34,095 +279
May15 140124 4.007 4.013 3.997 4.005 -0.011 106 11,307 +68
Total Volume and Open Interest 512,630 1,284,280 -3,321
Brent Crude Oil(ICE)
Mar14 140124 107.58 108.03 106.23 107.88 +0.30 183,983 250,877 +521
Apr14 140124 106.89 107.35 105.66 107.19 +0.27 113,172 242,422 -4,576
May14 140124 106.42 106.89 105.29 106.72 +0.24 60,241 100,000 +2,577
Jun14 140124 106.01 106.49 104.96 106.31 +0.22 59,397 137,760 +2,692
Jul14 140124 105.70 106.06 104.62 105.91 +0.21 19,502 46,140 -409
Aug14 140124 105.32 105.61 104.20 105.45 +0.20 8,412 48,841 +1,492
Sep14 140124 104.79 105.08 103.72 104.93 +0.20 6,045 63,421 +375
Oct14 140124 104.32 104.59 103.29 104.45 +0.20 3,285 36,566 +446
Nov14 140124 103.83 104.13 102.89 104.01 +0.21 2,363 28,732 +419
Dec14 140124 103.40 103.78 102.48 103.59 +0.22 35,947 163,123 +282
Jan15 140124 103.25 103.25 103.25 103.25 +0.24 1,711 30,648 +214
Feb15 140124 102.91 102.91 102.91 102.91 +0.26 1,200 20,345 +411
Mar15 140124 102.54 102.54 102.54 102.54 +0.28 2,146 23,251 +92
Apr15 140124 102.16 102.16 102.16 102.16 +0.29 943 9,156 +604
Total Volume and Open Interest 540,949 1,471,430 +4,899
Gas Oil(ICE)
Feb14 140124 921.25 926.50 911.00 921.75 -0.75 46,025 84,562 +2,382
Mar14 140124 915.75 920.00 905.00 915.25 -2.00 62,758 124,749 -629
Apr14 140124 910.50 914.00 900.00 909.25 -3.25 29,083 50,499 -1,488
May14 140124 906.50 908.50 896.00 904.50 -3.50 11,149 32,869 +374
Jun14 140124 902.75 905.00 893.00 901.00 -3.75 17,496 55,926 +3,031
Jul14 140124 901.00 903.25 891.25 899.25 -3.75 3,605 21,157 +562
Aug14 140124 899.50 901.50 890.00 898.00 -3.50 2,831 20,097 +503
Sep14 140124 897.75 900.00 889.00 896.50 -3.50 3,560 21,589 +401
Oct14 140124 895.50 897.25 887.00 894.50 -3.25 1,604 12,815 +123
Nov14 140124 893.25 895.00 885.00 892.00 -3.25 871 13,649 +48
Total Volume and Open Interest 187,526 494,239 +4,626
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140124 1.780 1.780 1.750 1.774 -0.031 189 590 -6
Mar14 140124 1.741 1.744 1.712 1.730 -0.033 263 1,494 +57
Apr14 140124 1.725 1.725 1.698 1.716 -0.016 161 636 +51
May14 140124 1.707 1.710 1.707 1.709 -0.015 127 526 +76
Jun14 140124 1.700 1.700 1.676 1.695 -0.010 34 317 +4
Jul14 140124 1.661 1.688 1.661 1.687 +0.002 56 197 -18
Aug14 140124 1.639 1.673 1.639 1.668 +0.002 72 110 +21
Total Volume and Open Interest 1,252 4,257 +232
WTI Crude Oil(ICE)
Mar14 140124 97.32 97.80 96.25 96.64 -0.68 53,248 67,642 -4,700
Apr14 140124 96.79 97.20 95.85 96.22 -0.54 22,811 37,765 +2,147
May14 140124 95.90 96.36 95.22 95.56 -0.39 12,019 20,188 +986
Jun14 140124 94.99 95.27 94.36 94.76 -0.29 16,737 79,807 +951
Jul14 140124 93.47 93.89 93.47 93.88 -0.22 2,534 13,498 -165
Aug14 140124 93.33 93.33 92.75 92.97 -0.17 1,728 7,612 -225
Sep14 140124 91.58 92.20 91.58 92.10 -0.15 1,424 24,711 +113
Oct14 140124 91.25 91.34 91.25 91.34 -0.13 452 7,565 +71
Nov14 140124 90.60 90.70 90.60 90.70 -0.11 362 11,341 +83
Dec14 140124 89.93 90.38 89.73 90.11 -0.09 4,985 100,360 +372
Jan15 140124 89.37 89.37 89.37 89.37 -0.06 156 8,243 -36
Feb15 140124 88.65 88.65 88.65 88.65 -0.02 636 2,482 +113
Mar15 140124 88.02 88.02 88.02 88.02 +0.03 199 11,205 -2
Apr15 140124 87.43 87.43 87.43 87.43 +0.07 204 718 +5
May15 140124 86.92 86.92 86.92 86.92 +0.12 138 930 +59
Jun15 140124 86.42 86.42 86.42 86.42 +0.16 309 22,803 -104
Total Volume and Open Interest 124,539 529,154 +1,122
US Dollar Index(ICE)
Mar14 140124 80.565 80.640 80.220 80.540 +0.015 14,998 48,141 -842
Jun14 140124 80.765 80.800 80.475 80.723 +0.018 78 779 -3
Sep14 140124 80.882 80.882 80.882 80.882 +0.018 0 2 +0
Total Volume and Open Interest 15,076 48,923 -845
Australian Dollar(CME)
Mar14 140124 87.28 87.46 86.32 86.84 -0.47 83,576 134,252 -2,581
Jun14 140124 86.72 86.93 85.86 86.32 -0.47 673 742 +85
Sep14 140124 85.82 86.29 85.82 85.82 -0.47 1 6 +1
Total Volume and Open Interest 84,250 135,008 -2,495
British Pound(CME)
Mar14 140124 166.32 166.62 164.72 165.00 -1.24 130,565 214,149 +12,430
Jun14 140124 166.28 166.48 164.63 164.88 -1.24 397 6,410 +157
Sep14 140124 164.76 165.99 164.76 164.76 -1.23 0 75 +0
Total Volume and Open Interest 130,962 220,699 +12,586
Canadian Dollar(CME)
Mar14 140124 89.94 90.37 89.68 90.25 +0.39 90,706 167,798 +3,861
Jun14 140124 89.67 90.18 89.63 90.06 +0.39 283 2,936 +82
Sep14 140124 89.35 89.91 89.35 89.89 +0.39 93 1,550 +40
Dec14 140124 89.31 89.76 89.31 89.72 +0.39 79 839 +44
Total Volume and Open Interest 91,165 173,487 +4,031
Japanese Yen(CME)
Mar14 140124 96.80 98.06 96.56 97.77 +0.82 107,551 217,195 +894
Jun14 140124 96.84 98.12 96.62 97.82 +0.82 113 1,296 +88
Sep14 140124 97.61 97.91 97.06 97.91 +0.85 0 21 +0
Total Volume and Open Interest 107,665 218,529 +981
Swiss Franc(CME)
Mar14 140124 111.47 112.37 111.26 111.77 +0.29 20,751 43,198 +1,298
Jun14 140124 111.50 112.37 111.30 111.87 +0.31 13 206 +3
Sep14 140124 111.99 111.99 111.67 111.99 +0.32 0 3 +0
Total Volume and Open Interest 20,764 43,411 +1,301
EuroFX(CME)
Mar14 140124 136.92 137.40 136.62 136.76 -0.20 143,625 249,213 -1,616
Jun14 140124 136.86 137.31 136.64 136.76 -0.19 236 4,265 -29
Sep14 140124 136.80 137.27 136.77 136.77 -0.19 15 126 +5
Total Volume and Open Interest 143,876 253,660 -1,640
Mexican Peso(CME)
Feb14 140124 743.50 745.25 743.50 743.50 -1.75      
Mar14 140124 742.75 744.25 732.00 741.75 -1.75 32,846 124,311 +6,412
Total Volume and Open Interest 32,848 127,556 +6,414
Brazilian Real(CME)
Feb14 140124 411.25 416.70 410.45 415.40 -1.10 108 965 +11
Mar14 140124 410.20 413.50 407.25 412.30 -1.20 653 4,405 -498
Apr14 140124 409.50 410.65 404.95 409.50 -1.15 0 4 +0
May14 140124 406.65 407.75 406.65 406.65 -1.10      
Total Volume and Open Interest 761 11,862 -487
30-Year T-Bonds(CBOT)
Mar14 140124 132~090 133~050 132~050 132~270 +0~170 204,516 676,799 +7,646
Jun14 140124 130~260 131~190 130~250 131~100 +0~170 229 463 +129
Sep14 140124 130~020 130~020 129~170 130~020 +0~170      
Total Volume and Open Interest 204,745 677,262 +7,775
10-Year T-Notes(CBOT)
Mar14 140124 124~230 125~160 124~215 125~020 +0~090 869,154 2,257,025 +29,769
Jun14 140124 123~040 123~230 123~040 123~140 +0~085 588 6,089 +476
Sep14 140124 122~300 122~300 122~215 122~300 +0~085      
Total Volume and Open Interest 869,742 2,263,114 +30,245
5-Year T-Notes(CBOT)
Mar14 140124 119~316 120~192 119~306 120~056 +0~040 504,418 1,978,964 +19,951
Jun14 140124 119~050 119~072 118~312 119~032 +0~040 1,613 5,371 +705
Sep14 140124 119~032 119~032 118~312 119~032 +0~040      
Total Volume and Open Interest 506,031 1,984,335 +20,656
2 Year T-Notes(CBOT)
Mar14 140124 109~306 110~024 109~304 110~000 +0~010 214,096 929,706 +17,877
Jun14 140124 109~242 109~252 109~226 109~242 +0~014 2,522 3,346 +1,919
Sep14 140124 109~242 109~242 109~226 109~242 +0~014      
Total Volume and Open Interest 216,618 933,052 +19,796
Eurodollars(CME)
Mar14 140124 99.745 99.745 99.730 99.740 -0.005 74,378 820,856 -1,849
Jun14 140124 99.710 99.715 99.690 99.700 -0.010 125,423 848,192 +9,481
Sep14 140124 99.675 99.675 99.650 99.660 -0.010 162,924 670,242 -535
Dec14 140124 99.595 99.615 99.585 99.590 -0.005 210,910 980,938 +585
Mar15 140124 99.475 99.515 99.470 99.480 +0.010 238,161 683,252 -4,138
Jun15 140124 99.305 99.380 99.300 99.335 +0.025 256,293 767,986 +9,923
Sep15 140124 99.115 99.215 99.105 99.160 +0.040 249,692 906,532 -13,297
Dec15 140124 98.875 99.005 98.870 98.935 +0.045 292,872 1,198,203 +5,178
Mar16 140124 98.605 98.750 98.600 98.665 +0.045 265,910 848,262 -4,810
Jun16 140124 98.325 98.470 98.315 98.385 +0.045 194,287 553,848 +14,485
Sep16 140124 98.045 98.200 98.045 98.105 +0.040 124,036 370,971 +503
Dec16 140124 97.780 97.930 97.775 97.830 +0.035 133,861 396,308 -2,595
Mar17 140124 97.535 97.680 97.525 97.580 +0.030 76,738 334,293 +3,497
Jun17 140124 97.280 97.430 97.280 97.330 +0.030 43,324 203,813 +2,437
Sep17 140124 97.060 97.205 97.055 97.105 +0.030 30,577 179,695 -219
Dec17 140124 96.845 96.975 96.835 96.885 +0.030 34,986 157,666 +2,237
Mar18 140124 96.650 96.780 96.645 96.695 +0.030 19,973 142,760 -610
Jun18 140124 96.470 96.590 96.470 96.515 +0.030 20,955 93,032 -775
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140124 142~12 143~18 142~06 143~04 +0~23 64,923 458,583 -6,879
Jun14 140124 141~21 141~21 140~30 141~21 +0~23      
Sep14 140124 141~21 141~21 140~30 141~21 +0~23      
Total Volume and Open Interest 64,923 458,583 -6,879
30 Day Federal Funds(CBOT)
Jan14 140124 99.930 99.930 99.925 99.927 +0.002 956 39,945 -291
Feb14 140124 99.920 99.920 99.915 99.920 unch 1,341 33,860 +131
Mar14 140124 99.915 99.915 99.910 99.915 unch 128 25,650 +0
Apr14 140124 99.910 99.910 99.910 99.910 unch 604 17,736 +304
May14 140124 99.910 99.910 99.905 99.910 unch 264 14,312 +5
Jun14 140124 99.905 99.910 99.905 99.905 unch 165 14,605 +27
Total Volume and Open Interest 12,819 280,250 +490
3-Mth Euro-Yen(CME)
Mar14 140124 99.800 99.800 99.800 99.800 unch      
Jun14 140124 99.805 99.805 99.805 99.805 unch      
Sep14 140124 99.810 99.810 99.810 99.810 unch      
Dec14 140124 99.805 99.805 99.805 99.805 unch      
Mar15 140124 99.805 99.805 99.805 99.805 unch      
Jun15 140124 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140124 99.795 99.795 99.795 99.795 unch      
Dec15 140124 99.780 99.780 99.780 99.780 unch      
Mar16 140124 99.640 99.640 99.640 99.640 unch      
Jun16 140124 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140124 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140124 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140124 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140124 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140124 99.81 99.81 99.81 99.81 unch      
Jun15 140124 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140124 99.79 99.79 99.79 99.79 unch      
Dec15 140124 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 140124 144.36 144.76 144.35 144.73 +0.33 1,359 17,889 +64
Jun14 140124 144.11 144.11 144.11 144.11 +0.33 0 1 +0
Sep14 140124 143.54 143.54 143.54 143.54 +0.33      
Total Volume and Open Interest 1,359 17,890 +64
Euro-Bund(EUREX)
Mar14 140124 142.33 142.90 142.21 142.66 +0.62 560,016 1,040,682 +15,683
Jun14 140124 140.44 140.89 140.32 140.72 +0.62 896 4,541 +553
Sep14 140124 139.36 139.36 139.36 139.36 +0.32      
Total Volume and Open Interest 560,912 1,045,223 +16,236
Euro-Bobl(EUREX)
Mar14 140124 125.94 126.22 125.88 126.11 +0.30 319,609 940,838 +13,354
Jun14 140124 124.34 124.44 124.34 124.44 +0.31 1 6 +1
Sep14 140124 124.44 124.44 124.44 124.44 +0.31      
Total Volume and Open Interest 319,610 940,844 +13,355
3-Mth Euribor(EUREX)
Mar14 140124 99.705 99.710 99.705 99.710 -0.010 1 3,027 -1
Jun14 140124 99.720 99.720 99.720 99.720 -0.005 0 746 +0
Sep14 140124 99.715 99.715 99.710 99.710 unch 0 2,252 +0
Total Volume and Open Interest 41 29,727 +29
Long Gilt(LIFFE)
Mar14 140124 109~13 110~00 109~12 109~21 +0~13 182,739 338,476 +3,912
Jun14 140124 108~25 108~25 108~25 108~25 +0~13 100 101 +100
Total Volume and Open Interest 182,839 338,577 +4,012
3-Mth Short Sterling(LIFFE)
Mar14 140124 99.45 99.46 99.44 99.46 0.00 35,325 289,252 -1,074
Jun14 140124 99.41 99.41 99.39 99.40 -0.01 119,872 330,464 +6,528
Sep14 140124 99.31 99.33 99.29 99.31 0.00 210,952 373,025 +11,336
Dec14 140124 99.17 99.19 99.13 99.16 +0.01 313,193 336,922 +19,828
Mar15 140124 98.98 99.02 98.94 98.98 +0.03 185,822 223,251 +1,260
Jun15 140124 98.76 98.83 98.72 98.78 +0.05 212,653 224,350 +1,226
Total Volume and Open Interest 1,985,657 2,866,077 +121,580
3-Mth Euribor(LIFFE)
Mar14 140124 99.720 99.720 99.700 99.710 -0.010 85,195 575,363 -21,007
Jun14 140124 99.725 99.730 99.705 99.720 -0.005 81,531 426,935 -739
Sep14 140124 99.715 99.720 99.700 99.710 unch 87,181 347,510 -6,586
Total Volume and Open Interest 744,865 3,651,639 +19,677
3-Mth Aus T-Bills(SFE)
Mar14 140124 97.40 97.43 97.40 97.43 +0.02 40,871 179,517 +3,318
Jun14 140124 97.41 97.47 97.41 97.46 +0.04 61,013 181,794 +19,319
Sep14 140124 97.38 97.45 97.37 97.44 +0.06 45,497 163,413 +14,294
Dec14 140124 97.26 97.36 97.26 97.35 +0.09 41,062 148,609 +11,105
Mar15 140124 97.08 97.20 97.08 97.19 +0.10 19,666 94,522 +3,076
Jun15 140124 96.88 97.00 96.88 96.99 +0.11 15,835 68,530 +4,973
Sep15 140124 96.69 96.80 96.69 96.80 +0.11 6,192 33,089 +3,364
Dec15 140124 96.50 96.64 96.50 96.63 +0.13 2,997 14,852 -316
Mar16 140124 96.46 96.46 96.46 96.46 +0.14 158 2,313 +34
Jun16 140124 96.31 96.31 96.31 96.31 +0.14 218 1,069 +0
Total Volume and Open Interest 233,973 888,410 +59,478
10-Year Aus T-Bonds(SFE)
Mar14 140124 95.89 96.02 95.88 96.02 +0.13 87,271 524,860 +1,890
Jun14 140124 96.02 96.02 96.02 96.02 +0.13      
Total Volume and Open Interest 87,271 524,860 +1,890
3-Year Aus T-Bonds(SFE)
Mar14 140124 97.00 97.15 96.99 97.15 +0.15 336,005 693,832 +69,232
Jun14 140124 97.15 97.15 97.15 97.15 +0.15      
Total Volume and Open Interest 336,005 693,832 +69,232
Gold(CMX)
Feb14 140124 1263.7 1273.2 1256.8 1264.3 +2.0 86,791 129,697 -9,499
Apr14 140124 1264.3 1273.2 1256.9 1264.5 +2.0 17,097 158,760 +6,309
Jun14 140124 1264.5 1272.7 1258.2 1265.1 +2.0 2,382 36,120 +523
Aug14 140124 1264.9 1273.2 1262.9 1265.7 +2.0 829 14,873 +325
Oct14 140124 1260.4 1270.0 1260.4 1266.4 +2.0 105 6,255 +60
Dec14 140124 1266.4 1275.3 1262.0 1267.2 +2.0 702 20,221 -111
Feb15 140124 1268.1 1268.1 1268.1 1268.1 +1.9 30 3,229 +0
Apr15 140124 1269.0 1269.3 1269.0 1269.3 +1.9 0 4,148 +0
Jun15 140124 1270.6 1270.6 1270.6 1270.6 +1.8 77 5,527 +2
Aug15 140124 1272.1 1272.1 1272.1 1272.1 +1.7 0 1,850 +0
Oct15 140124 1273.8 1273.8 1273.8 1273.8 +1.5 0 75 +0
Dec15 140124 1275.3 1284.1 1272.1 1275.7 +1.4 272 11,000 -34
Total Volume and Open Interest 108,906 408,535 -2,424
Silver(CMX)
Mar14 140124 2000.0 2028.5 1971.5 1976.5 -24.5 17,972 86,839 -345
May14 140124 2007.0 2031.0 1978.5 1980.2 -24.5 479 15,256 +131
Jul14 140124 2010.0 2024.5 1981.0 1983.5 -24.6 443 5,146 +39
Sep14 140124 1996.0 1996.0 1986.6 1986.6 -24.6 9 2,467 +3
Dec14 140124 2020.0 2035.5 1989.5 1990.7 -24.7 210 12,825 +15
Mar15 140124 1994.2 1994.2 1994.2 1994.2 -24.8 0 1,340 +0
May15 140124 1996.7 1996.7 1996.7 1996.7 -24.8 0 726 +0
Total Volume and Open Interest 19,520 139,510 +42
Platinum(NYMEX)
Jan14 140124 1430.2 1430.2 1427.1 1427.1 -34.6 0 19 -5
Apr14 140124 1457.5 1462.0 1423.0 1428.6 -34.6 9,012 57,480 -51
Jul14 140124 1459.3 1459.3 1428.0 1431.4 -34.4 122 2,303 +107
Oct14 140124 1433.3 1433.3 1433.3 1433.3 -34.4 1 594 +1
Total Volume and Open Interest 9,135 60,410 +52
Palladium(NYMEX)
Mar14 140124 745.00 748.30 733.30 734.80 -11.10 1,921 37,116 +334
Jun14 140124 94.09 94.09 80.69 81.29 -11.00 97 2,287 +68
Sep14 140124 82.59 82.59 82.59 82.59 -11.00 29 151 +27
Total Volume and Open Interest 2,048 39,656 +430
Copper(CMX)
Mar14 140124 327.85 329.95 326.05 327.15 -1.40 30,058 96,723 -1,927
May14 140124 327.75 329.90 326.15 327.20 -1.25 3,248 33,764 +387
Jul14 140124 327.75 328.85 326.65 327.10 -1.15 2,276 13,535 -939
Sep14 140124 327.75 328.60 326.35 326.95 -1.10 1,421 4,181 +782
Dec14 140124 327.50 327.50 326.20 326.80 -1.00 25 2,934 +4
Total Volume and Open Interest 37,412 158,390 -1,725
DJIA Index(CBOT)
Mar14 140124 16154 16179 15810 15816 -335 148 10,787 -73
Jun14 140124 15749 16084 15749 15749 -335 1 1 +0
Sep14 140124 15680 16015 15680 15680 -335      
Dec14 140124 15611 15946 15611 15611 -335      
Total Volume and Open Interest 149 10,788 -73
E-mini DJIA Index(CBOT)
Mar14 140124 16151 16181 15795 15816 -335 106,549 133,051 +667
Jun14 140124 16000 16000 15749 15749 -335 2 193 +1
Sep14 140124 15964 15964 15680 15680 -335 0 16 +0
Dec14 140124 15611 15611 15611 15611 -335 2 0 +0
Total Volume and Open Interest 106,553 133,260 +668
S & P 500(CME)
Mar14 140124 1824.10 1827.70 1780.30 1782.10 -42.10 5,779 148,035 +2,605
Jun14 140124 1794.50 1794.50 1775.30 1775.30 -42.20 0 1,762 +0
Sep14 140124 1769.00 1770.20 1769.00 1769.00 -42.20 0 494 +0
Dec14 140124 1762.40 1763.60 1762.40 1762.40 -42.20 0 101 +0
Total Volume and Open Interest 5,779 150,392 +2,605
S & P 500 E-Mini(Globex)
Mar14 140124 1824.00 1828.00 1780.00 1782.00 -42.25 941,604 2,848,291 -3,914
Jun14 140124 1817.25 1821.25 1773.25 1775.25 -42.25 2,947 17,386 +773
Total Volume and Open Interest 944,609 2,868,350 -3,094
NASDAQ 100(CME)
Mar14 140124 3615.00 3620.80 3528.50 3532.30 -81.50 2,177 12,418 +0
Jun14 140124 3524.80 3527.00 3524.80 3524.80 -81.50      
Sep14 140124 3518.50 3600.00 3518.50 3518.50 -81.50      
Total Volume and Open Interest 2,177 12,418 +0
NASDAQ 100 E-Mini(Globex)
Mar14 140124 3613.30 3621.30 3527.80 3532.30 -81.50 184,592 427,769 +4,522
Jun14 140124 3615.80 3615.80 3524.50 3524.80 -81.50 132 335 +114
Total Volume and Open Interest 184,724 428,228 +4,632
S & P Midcap 400(CME)
Mar14 140124 1335.50 1336.00 1308.40 1308.40 -38.90 2 823 +0
Jun14 140124 1306.40 1345.30 1306.40 1306.40 -38.90      
Sep14 140124 1304.40 1343.30 1304.40 1304.40 -38.90      
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 140124 14.20 16.20 14.15 16.20 +2.00 121,739 190,512 +25,753
Mar14 140124 14.93 16.25 14.90 16.20 +1.25 53,096 71,411 +3,806
Apr14 140124 15.63 16.75 15.60 16.75 +1.10 40,439 45,716 +2,493
Total Volume and Open Interest 269,546 372,002 +39,095
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140124 15425 15520 14950 14970 -445 13,926 76,733 -517
Jun14 140124 15300 15300 14990 14990 -455 0 39 +0
Total Volume and Open Interest 13,926 76,772 -517
Nikkei 225(SGX)
Mar14 140124 15700 15770 15275 15430 -255 113,363 299,229 +3,149
Jun14 140124 15400 15400 15345 15345 -255 737 2,705 +791
Sep14 140124 15340 15340 15340 15340 -255 0 1,005 +0
Total Volume and Open Interest 114,718 338,332 +4,541
CAC 40(EURONEXT)
Feb14 140124 4284.0 4294.0 4140.0 4162.5 -120.0 90,162 295,037 +7,325
Mar14 140124 4284.5 4293.5 4147.0 4163.5 -119.5 713 47,924 +128
Apr14 140124 4159.0 4159.0 4159.0 4159.0 -119.0      
Total Volume and Open Interest 90,875 342,966 +7,453
Hang Seng Index(HKFE)
Jan14 140124 22574 22631 22410 22424 -297 54,470 99,558 -763
Feb14 140124 22585 22636 22417 22430 -299 7,598 21,553 +5,941
Mar14 140124 22550 22566 22350 22358 -302 67 7,207 -1
Total Volume and Open Interest 62,255 129,667 +5,179
DAX(EUREX)
Mar14 140124 9667.5 9675.5 9346.5 9388.0 -258.5 83,442 130,221 +1,457
Jun14 140124 9681.5 9695.0 9371.0 9410.0 -258.5 498 9,303 +142
Sep14 140124 9630.0 9638.0 9384.0 9419.5 -258.0 28 348 -1
Total Volume and Open Interest 83,968 139,872 +1,598
FT-SE 100(EURONEXT)
Mar14 140124 6734.50 6746.50 6561.50 6605.50 -119.50 79,203 589,154 +3,202
Jun14 140124 6646.50 6646.50 6520.00 6551.50 -119.50 1,502 4,712 +850
Sep14 140124 6503.50 6503.50 6503.50 6503.50 -119.50 0 121 +0
Total Volume and Open Interest 80,705 594,027 +4,052
SPI 200(SFE)
Mar14 140124 5224.0 5241.0 5178.0 5197.0 -31.0 22,122 230,711 +6,365
Jun14 140124 5194.0 5215.0 5194.0 5197.0 -31.0 55 2,591 +1
Sep14 140124 5154.0 5154.0 5154.0 5154.0 -31.0 33 1,148 +28
Total Volume and Open Interest 22,427 236,467 +6,530
FTSE MIB(ISE)
Mar14 140124 19825.00 19895.00 19360.00 19433.00 -407.00 21,387 52,441 +456
Jun14 140124 19450.00 19450.00 19090.00 19141.00 -409.00 75 182 +12
Sep14 140124 19041.00 19041.00 19041.00 19041.00 -409.00      
Total Volume and Open Interest 21,462 52,623 +468
KOSPI 200(KFE)
Mar14 140124 253.30 253.40 252.80 253.40 -1.20 120,714 105,441 -1,148
Jun14 140124 255.80 255.80 253.25 255.00 -1.25 19 2,124 +51
Sep14 140124 254.70 254.70 254.70 254.70 -3.35 1 257 +4
Total Volume and Open Interest 120,734 107,934 -1,093
GSCI(CME)
Feb14 140124 623.25 625.50 621.70 625.50 +1.80 176 8,018 -80
Mar14 140124 622.00 624.00 620.25 624.00 +0.80 73 74 +73
Apr14 140124 621.00 621.00 618.00 621.00 +0.50      
Total Volume and Open Interest 249 8,092 -7
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!!!