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 Mon January 27, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140127 1286.00 1293.00 1279.00 1287.75 +3.00 107,872 253,070 -6,911
May14 140127 1270.00 1276.00 1262.75 1271.00 +1.00 41,022 129,225 +3,329
Jul14 140127 1257.75 1261.00 1248.75 1256.50 -1.25 24,320 79,734 -45
Aug14 140127 1215.00 1220.75 1210.50 1215.50 -3.25 1,370 3,340 -220
Sep14 140127 1153.00 1153.75 1145.50 1147.00 -5.25 672 2,915 -66
Nov14 140127 1108.00 1111.00 1101.00 1101.50 -7.75 18,066 105,360 +2,083
Jan15 140127 1114.00 1115.75 1106.75 1106.75 -8.00 410 5,589 +68
Mar15 140127 1116.00 1119.50 1111.25 1111.25 -8.25 169 2,790 +56
May15 140127 1118.25 1120.75 1112.50 1112.50 -8.25 75 1,210 +8
Jul15 140127 1116.75 1124.75 1116.75 1116.75 -8.00 82 2,349 +24
Aug15 140127 1111.25 1120.25 1111.25 1111.25 -9.00 0 5 +0
Sep15 140127 1095.50 1104.25 1095.50 1095.50 -8.75 0 6 +0
Nov15 140127 1097.50 1099.75 1091.00 1091.00 -8.75 96 5,200 +48
Jan16 140127 1092.25 1101.00 1092.25 1092.25 -8.75 0 25 +0
Total Volume and Open Interest 194,154 590,883 -1,626
Soybean Meal(CBOT)
Mar14 140127 425.70 432.60 425.00 430.90 +5.20 51,002 142,655 -578
May14 140127 409.60 415.50 409.50 414.00 +3.60 19,048 61,196 +1,314
Jul14 140127 401.00 405.30 400.20 404.00 +2.30 9,219 28,083 +1,174
Aug14 140127 388.00 391.90 387.50 389.90 +1.00 2,172 6,522 +175
Sep14 140127 371.10 373.60 370.40 371.20 -0.20 580 4,269 -39
Oct14 140127 349.10 352.20 348.50 348.50 -1.30 578 6,080 +165
Dec14 140127 345.50 348.60 344.00 344.80 -1.60 3,053 23,843 +269
Jan15 140127 344.50 345.00 343.00 343.30 -1.70 391 1,474 +137
Mar15 140127 345.50 345.50 343.50 343.50 -1.60 123 1,894 +90
May15 140127 342.90 344.80 342.90 342.90 -1.90 24 493 +11
Total Volume and Open Interest 86,296 277,222 +2,781
Soybean Oil(CBOT)
Mar14 140127 37.60 37.69 37.00 37.06 -0.48 44,988 200,917 +28
May14 140127 38.02 38.04 37.35 37.41 -0.49 18,200 74,156 +1,379
Jul14 140127 38.34 38.37 37.72 37.77 -0.50 11,911 49,475 +1,007
Aug14 140127 38.20 38.39 37.90 37.90 -0.49 2,357 6,810 +137
Sep14 140127 38.42 38.43 37.95 37.96 -0.47 1,650 7,758 +359
Oct14 140127 38.47 38.48 37.90 37.92 -0.47 883 6,835 +250
Dec14 140127 38.58 38.61 38.00 38.04 -0.46 3,606 27,008 +285
Jan15 140127 38.30 38.67 38.21 38.21 -0.46 172 2,198 +55
Mar15 140127 38.59 38.91 38.47 38.47 -0.44 95 1,743 +22
May15 140127 38.74 39.18 38.74 38.74 -0.44 9 927 +7
Total Volume and Open Interest 83,888 378,790 +3,544
Canola(WCE)
Mar14 140127 425.2 430.0 424.7 428.8 +3.6 38,265 87,003 -15,899
May14 140127 434.9 439.8 434.4 438.6 +3.6 7,922 53,208 +1,085
Jul14 140127 443.5 448.7 443.2 447.4 +3.6 4,221 31,594 -109
Nov14 140127 458.6 463.9 458.1 462.8 +3.5 3,083 43,473 -372
Jan15 140127 463.3 469.0 463.3 468.5 +3.6 435 4,889 +309
Total Volume and Open Interest 54,121 223,041 -14,856
Corn(CBOT)
Mar14 140127 428.75 432.75 427.00 431.75 +2.25 157,783 605,588 +142
May14 140127 435.50 439.00 433.25 438.00 +2.00 66,966 228,363 +11,429
Jul14 140127 441.00 444.50 439.00 444.00 +2.50 41,383 166,479 +2,544
Sep14 140127 443.50 447.75 442.25 447.25 +3.00 6,183 61,605 -437
Dec14 140127 448.75 453.25 447.50 452.50 +3.00 18,611 217,897 +911
Mar15 140127 458.75 462.50 457.25 462.25 +3.00 553 14,660 +354
May15 140127 464.75 468.75 464.75 468.50 +3.00 17 2,448 +2
Jul15 140127 469.00 472.75 468.00 472.25 +3.00 53 3,197 +31
Sep15 140127 465.50 465.50 462.75 465.50 +2.75 1 879 +1
Dec15 140127 460.50 464.75 459.75 464.25 +2.50 728 23,035 +266
Total Volume and Open Interest 292,284 1,326,068 +15,248
Wheat(CBOT)
Mar14 140127 567.00 572.25 562.75 563.50 -1.75 47,326 257,362 +1,088
May14 140127 572.00 578.50 569.25 569.75 -1.75 15,874 66,026 +1,213
Jul14 140127 578.75 583.25 574.75 575.25 -1.75 15,389 73,749 +38
Sep14 140127 587.50 591.25 583.50 583.75 -1.75 1,759 11,481 -348
Dec14 140127 600.00 604.50 596.00 596.50 -2.25 2,889 25,912 -117
Mar15 140127 613.25 613.25 606.50 606.50 -2.75 247 4,368 -20
Total Volume and Open Interest 83,541 440,382 +1,865
Wheat(KCBT)
Mar14 140127 628.00 634.75 622.00 622.50 -4.75 12,421 87,146 -660
May14 140127 626.25 632.75 619.75 620.25 -5.00 6,898 24,369 +1,192
Jul14 140127 620.75 627.50 615.50 616.00 -3.25 5,092 34,961 -116
Sep14 140127 630.50 636.50 625.75 625.75 -3.00 755 6,873 +108
Dec14 140127 647.00 647.50 638.25 638.25 -2.25 512 6,391 +62
Mar15 140127 648.75 650.50 644.25 644.25 -2.00 6 412 +1
Total Volume and Open Interest 25,695 160,533 +591
Wheat(MGE)
Mar14 140127 613.00 616.50 606.00 606.50 -6.50 4,104 29,675 +404
May14 140127 615.00 618.25 609.00 609.75 -3.25 1,572 15,709 +37
Jul14 140127 621.00 626.75 618.25 619.00 -2.00 1,353 10,919 +673
Sep14 140127 629.00 635.75 627.00 627.75 -1.25 325 5,999 +8
Dec14 140127 642.50 648.25 640.25 641.25 -1.00 574 4,839 +216
Total Volume and Open Interest 8,078 67,957 +1,435
Oats(CBOT)
Mar14 140127 395.00 402.00 395.00 400.75 +4.50 722 7,058 -419
May14 140127 354.50 359.00 354.00 358.00 +3.00 330 2,293 +211
Jul14 140127 331.00 335.75 329.00 335.75 +6.25 77 872 +18
Sep14 140127 305.00 306.50 305.00 306.50 +0.50 60 78 +48
Total Volume and Open Interest 1,308 10,829 -54
Rough Rice(CBOT)
Mar14 140127 15.44 15.50 15.41 15.48 +0.05 476 6,380 +24
May14 140127 15.48 15.51 15.47 15.51 +0.02 253 548 +181
Jul14 140127 15.22 15.29 15.22 15.28 -0.02 9 173 +2
Sep14 140127 14.12 14.21 14.12 14.20 -0.01 7 306 +3
Total Volume and Open Interest 751 7,449 +214
Live Cattle(CME)
Feb14 140127 142.900 143.250 142.450 143.150 -0.250 18,275 48,948 -3,421
Apr14 140127 139.630 140.685 139.450 140.550 +0.450 25,544 167,824 +143
Jun14 140127 131.685 132.400 131.575 132.050 -0.080 13,767 87,365 -268
Aug14 140127 129.785 130.350 129.600 130.200 +0.050 7,374 32,675 +265
Oct14 140127 132.500 133.075 132.300 133.050 +0.115 2,475 15,055 +429
Dec14 140127 133.500 134.235 133.450 134.200 +0.500 1,231 8,180 +233
Total Volume and Open Interest 68,892 362,780 -2,612
Feeder Cattle(CME)
Jan14 140127 170.935 171.100 170.650 170.985 +0.285 1,245 3,627 -315
Mar14 140127 168.450 169.130 167.500 168.800 -0.080 3,765 21,307 +106
Apr14 140127 169.100 169.630 168.250 169.400 -0.085 837 6,604 +64
May14 140127 169.800 170.285 168.850 169.830 -0.370 943 11,349 +54
Aug14 140127 170.685 171.330 169.985 171.080 -0.250 558 8,332 +61
Sep14 140127 169.150 170.235 169.150 170.035 -0.665 114 1,000 +37
Oct14 140127 169.000 169.500 168.800 169.035 -0.765 88 409 +25
Total Volume and Open Interest 7,569 52,883 +46
Lean Hogs(CME)
Feb14 140127 85.900 86.135 85.500 85.580 -0.805 8,126 33,364 -2,110
Apr14 140127 93.930 94.500 93.250 94.300 +0.265 16,858 97,236 +472
May14 140127 100.400 100.950 100.100 100.850 +0.300 81 2,940 +15
Jun14 140127 102.350 102.580 101.785 102.330 -0.020 6,699 52,673 +642
Jul14 140127 100.500 101.100 100.150 100.950 +0.150 1,345 16,817 +283
Aug14 140127 98.080 98.680 97.600 98.430 +0.130 1,904 26,251 +317
Oct14 140127 84.250 84.600 83.800 84.580 +0.195 1,044 19,824 -115
Dec14 140127 79.500 79.885 79.250 79.650 unch 401 11,971 +55
Total Volume and Open Interest 36,669 265,886 -313
Class III Milk(CME)
Jan14 140127 21.05 21.05 21.04 21.05 unch 205 4,325 -22
Feb14 140127 22.43 22.80 22.33 22.78 +0.33 409 4,764 +10
Mar14 140127 20.46 20.76 20.33 20.76 +0.29 487 3,884 +36
Apr14 140127 19.44 19.62 19.31 19.57 +0.13 284 3,019 +71
May14 140127 19.02 19.11 18.88 19.08 +0.02 167 2,709 +42
Total Volume and Open Interest 1,941 28,398 +213
Cocoa(ICE)
Mar14 140127 2796 2904 2777 2889 +97 24,917 96,970 +1,466
May14 140127 2805 2910 2788 2897 +96 10,711 53,114 +1,903
Jul14 140127 2807 2910 2792 2899 +95 3,682 18,536 +599
Sep14 140127 2801 2905 2792 2896 +92 1,645 15,497 +141
Dec14 140127 2784 2880 2772 2870 +85 1,946 18,263 +429
Mar15 140127 2782 2842 2782 2842 +84 508 10,024 +61
May15 140127 2797 2840 2793 2840 +83 23 1,252 +8
Total Volume and Open Interest 43,439 213,869 +4,606
Coffee "C"(ICE)
Mar14 140127 114.20 117.75 113.15 113.85 -0.55 12,816 83,659 +1,029
May14 140127 116.70 119.95 115.50 116.05 -0.65 5,016 28,750 +419
Jul14 140127 118.60 122.15 117.65 118.30 -0.65 942 15,396 +211
Sep14 140127 120.50 124.30 119.90 120.45 -0.65 347 8,138 +16
Dec14 140127 123.75 127.30 123.00 123.40 -0.65 118 7,461 -19
Mar15 140127 126.75 130.30 126.00 126.40 -0.65 13 2,074 +6
Total Volume and Open Interest 19,353 149,040 +1,667
Orange Juice(ICE)
Mar14 140127 143.25 143.25 138.75 139.20 -3.80 461 12,781 +51
May14 140127 143.45 143.45 139.55 140.05 -3.40 248 2,525 +30
Jul14 140127 141.00 141.40 140.85 140.95 -3.30 9 672 +4
Sep14 140127 142.20 142.35 142.15 142.35 -3.50 3 381 -2
Nov14 140127 143.40 143.40 143.40 143.40 -3.40 0 38 +0
Jan15 140127 144.90 144.90 144.90 144.90 -3.40 0 5 +0
Total Volume and Open Interest 721 16,402 +83
Sugar #11(ICE)
Mar14 140127 15.14 15.15 14.78 14.80 -0.31 48,091 398,818 -5,077
May14 140127 15.33 15.33 15.00 15.03 -0.26 25,982 159,328 +3,617
Jul14 140127 15.58 15.60 15.33 15.37 -0.21 13,562 137,514 -1,474
Oct14 140127 16.00 16.00 15.79 15.85 -0.15 5,685 65,588 +1,441
Mar15 140127 16.80 16.80 16.63 16.73 -0.10 1,767 34,777 +554
May15 140127 16.91 16.91 16.75 16.86 -0.09 134 8,717 +110
Jul15 140127 17.03 17.03 16.90 17.00 -0.06 12 8,513 -5
Oct15 140127 17.39 17.39 17.29 17.38 -0.04 5 13,722 -2
Total Volume and Open Interest 95,263 838,003 -816
London Cocoa(LCE)
Mar14 140127 1773 1834 1757 1830 +53 16,618 81,325 -630
May14 140127 1760 1821 1745 1818 +53 10,164 52,798 +636
Jul14 140127 1753 1809 1737 1808 +50 5,859 29,170 +3,507
Sep14 140127 1746 1801 1732 1800 +48 3,935 29,675 +539
Dec14 140127 1716 1770 1707 1768 +42 3,562 23,574 +159
Mar15 140127 1697 1760 1697 1755 +42 3,111 23,480 +1,526
May15 140127 1707 1752 1707 1752 +43 227 426 +34
Total Volume and Open Interest 43,498 240,467 +5,783
London Sugar(LCE)
Mar14 140127 406.40 407.40 402.10 402.50 -4.50 3,475 32,760 +512
May14 140127 416.30 418.40 412.50 412.80 -5.10 1,733 20,197 -563
Aug14 140127 426.80 428.00 423.10 423.40 -4.60 472 14,906 +649
Oct14 140127 434.40 434.50 431.50 431.90 -3.50 337 7,028 +154
Dec14 140127 442.70 442.70 439.60 440.30 -2.70 69 2,668 +98
Total Volume and Open Interest 6,089 81,278 +1,024
Cotton(ICE)
Mar14 140127 87.00 87.16 83.66 84.25 -2.96 12,568 108,907 +427
May14 140127 87.41 87.41 84.24 84.71 -2.78 5,274 40,788 +1,200
Jul14 140127 87.14 87.14 84.40 84.76 -2.65 2,084 22,086 +334
Oct14 140127 78.54 78.54 78.54 78.54 -2.26 0 8 +0
Dec14 140127 78.58 78.58 76.55 76.67 -1.87 1,287 16,201 +710
Mar15 140127 78.70 78.70 77.39 77.39 -1.66 16 498 +11
Total Volume and Open Interest 21,229 188,541 +2,682
Lumber(CME)
Mar14 140127 356.2 358.5 354.0 354.4 -3.0 338 3,375 +69
May14 140127 361.1 362.3 358.9 358.9 -2.9 71 505 +37
Jul14 140127 361.5 364.0 361.0 361.0 -1.1 7 143 -3
Sep14 140127 360.0 363.0 360.0 360.0 -0.2 5 20 -2
Total Volume and Open Interest 421 4,044 +101
Crude Oil(NYM)
Mar14 140127 96.90 97.18 95.21 95.72 -0.92 274,078 343,453 -3,915
Apr14 140127 96.41 96.72 94.92 95.36 -0.86 110,356 137,116 -1,072
May14 140127 95.88 96.00 94.36 94.74 -0.82 53,450 76,986 +3,802
Jun14 140127 94.96 95.16 93.67 93.97 -0.79 68,671 142,313 -1,442
Jul14 140127 94.04 94.26 92.93 93.12 -0.76 20,698 55,884 -656
Aug14 140127 93.18 93.31 92.08 92.24 -0.73 12,053 46,386 -481
Sep14 140127 92.27 92.37 91.30 91.41 -0.69 18,615 58,828 +65
Oct14 140127 91.28 91.57 90.68 90.68 -0.66 4,778 44,560 +3
Nov14 140127 90.93 90.93 89.98 90.06 -0.64 4,064 34,513 +211
Dec14 140127 90.13 90.42 89.35 89.49 -0.62 41,630 204,184 -1,521
Jan15 140127 89.61 89.61 88.75 88.77 -0.60 2,318 37,051 +332
Feb15 140127 88.85 88.85 88.05 88.08 -0.57 1,117 20,465 +214
Mar15 140127 88.05 88.19 87.46 87.46 -0.56 2,121 25,420 +467
Apr15 140127 87.50 87.57 86.89 86.89 -0.54 391 12,021 +192
May15 140127 87.00 87.00 86.40 86.40 -0.52 421 13,309 -18
Jun15 140127 86.39 86.64 85.88 85.92 -0.50 6,185 47,627 -760
Total Volume and Open Interest 646,012 1,591,311 -5,775
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 140127 96.750 97.175 95.200 95.725 -0.925 5,459 2,074 -14
Apr14 140127 96.550 96.650 95.000 95.350 -0.875 113 782 +7
May14 140127 94.900 94.900 94.750 94.750 -0.800 31 250 -9
Jun14 140127 93.825 93.975 92.400 93.975 -0.775 9 96 +1
Jul14 140127 93.125 93.125 93.125 93.125 -0.750 2 1 +0
Aug14 140127 92.250 92.250 92.250 92.250 -0.725 0 187 +0
Sep14 140127 91.400 91.400 91.400 91.400 -0.700 0 18 +0
Oct14 140127 90.675 90.675 90.675 90.675 -0.675      
Total Volume and Open Interest 5,619 3,616 -18
Heating Oil(NYM)
Feb14 140127 317.31 318.35 307.47 309.24 -4.50 30,822 32,928 -4,528
Mar14 140127 302.00 303.18 295.86 296.67 -4.91 65,451 87,914 +5,885
Apr14 140127 297.29 297.36 291.87 292.66 -3.73 24,210 39,198 -263
May14 140127 294.68 294.69 290.30 291.12 -2.82 13,571 21,855 +591
Jun14 140127 293.30 293.37 289.40 290.19 -2.51 14,862 32,154 +973
Jul14 140127 291.67 291.90 288.84 289.54 -2.48 3,572 9,212 +97
Aug14 140127 289.94 291.35 289.00 289.00 -2.43 1,006 6,921 +161
Sep14 140127 290.07 290.98 288.61 288.61 -2.30 949 10,540 +229
Oct14 140127 289.90 290.34 288.19 288.23 -2.10 211 4,027 +20
Nov14 140127 289.36 289.82 287.85 287.85 -1.92 243 3,783 +3
Dec14 140127 289.01 289.24 286.80 287.37 -1.78 1,763 22,110 -45
Jan15 140127 286.95 286.95 286.95 286.95 -1.62 164 3,312 +118
Feb15 140127 287.20 287.26 285.92 285.92 -1.52 87 1,307 +70
Mar15 140127 284.75 284.75 284.02 284.02 -1.47 166 1,445 +71
Total Volume and Open Interest 157,304 286,862 +3,407
Gasoline(NYMEX)
Feb14 140127 266.26 266.97 261.49 262.17 -4.15 24,389 27,711 -1,429
Mar14 140127 267.33 267.69 262.45 263.29 -3.77 41,992 90,878 +664
Apr14 140127 284.68 284.68 280.71 281.50 -3.24 18,040 43,188 +3,256
May14 140127 284.16 284.76 280.56 281.38 -3.14 7,923 36,112 +834
Jun14 140127 281.73 282.19 278.54 279.36 -3.05 5,902 24,252 +651
Jul14 140127 279.17 279.21 275.92 276.46 -2.85 1,876 10,259 +152
Aug14 140127 276.00 276.00 272.40 272.80 -2.63 1,122 7,406 +255
Sep14 140127 270.52 270.84 267.64 268.45 -2.40 1,613 8,432 +782
Oct14 140127 256.14 256.50 253.80 254.35 -2.13 316 3,518 +123
Nov14 140127 252.33 252.33 250.91 250.91 -1.98 419 2,173 -29
Total Volume and Open Interest 104,571 268,926 +5,226
e-miNY RBOB Gasoline(NYM)
Feb14 140127 262.20 262.20 262.17 262.20 -4.10 0 1 +0
Mar14 140127 263.30 263.30 263.29 263.30 -3.80      
Apr14 140127 281.50 281.50 281.50 281.50 -3.20      
May14 140127 281.40 281.40 281.38 281.40 -3.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140127 5.153 5.442 4.828 4.847 -0.335 211,243 49,364 -20,841
Mar14 140127 4.958 5.199 4.650 4.674 -0.324 156,926 284,942 +3,757
Apr14 140127 4.410 4.532 4.277 4.286 -0.135 79,222 206,817 -2,900
May14 140127 4.326 4.430 4.226 4.234 -0.092 39,447 109,860 +280
Jun14 140127 4.311 4.439 4.243 4.251 -0.087 17,256 47,488 +1,495
Jul14 140127 4.415 4.446 4.267 4.273 -0.084 9,284 47,646 +1,388
Aug14 140127 4.390 4.442 4.266 4.272 -0.083 5,089 25,465 -666
Sep14 140127 4.380 4.450 4.245 4.251 -0.087 3,297 38,136 +1,222
Oct14 140127 4.365 4.475 4.256 4.265 -0.086 20,333 126,155 +2,088
Nov14 140127 4.430 4.550 4.305 4.310 -0.080 3,210 36,077 +153
Dec14 140127 4.520 4.683 4.415 4.420 -0.069 5,887 69,252 +1,219
Jan15 140127 4.689 4.689 4.510 4.512 -0.068 8,417 62,124 -151
Feb15 140127 4.505 4.530 4.466 4.466 -0.052 3,337 15,566 +552
Mar15 140127 4.600 4.600 4.385 4.395 -0.035 3,154 28,154 +1,274
Apr15 140127 4.131 4.131 3.982 3.997 -0.039 2,042 33,708 -387
May15 140127 4.001 4.001 3.962 3.967 -0.038 1,428 11,971 +664
Total Volume and Open Interest 571,918 1,274,002 -10,278
Brent Crude Oil(ICE)
Mar14 140127 107.91 108.09 106.45 106.69 -1.19 241,682 252,400 +1,523
Apr14 140127 107.31 107.38 105.82 106.03 -1.16 188,793 254,186 +11,764
May14 140127 106.82 106.82 105.42 105.60 -1.12 95,949 112,681 +12,681
Jun14 140127 106.52 106.52 105.06 105.24 -1.07 81,311 143,745 +5,985
Jul14 140127 106.14 106.14 104.73 104.88 -1.03 17,123 46,787 +647
Aug14 140127 105.59 105.59 104.39 104.46 -0.99 7,647 49,424 +583
Sep14 140127 105.02 105.06 103.85 103.99 -0.94 11,482 63,805 +384
Oct14 140127 104.55 104.57 103.41 103.56 -0.89 4,241 36,297 -269
Nov14 140127 104.13 104.13 103.03 103.17 -0.84 2,609 29,010 +278
Dec14 140127 103.72 103.72 102.65 102.79 -0.80 44,973 164,822 +1,699
Jan15 140127 102.49 102.49 102.49 102.49 -0.76 783 30,708 +60
Feb15 140127 102.18 102.18 102.18 102.18 -0.73 934 20,335 -10
Mar15 140127 101.84 101.84 101.84 101.84 -0.70 2,670 23,718 +467
Apr15 140127 101.49 101.49 101.49 101.49 -0.67 468 9,305 +149
Total Volume and Open Interest 729,393 1,506,827 +35,397
Gas Oil(ICE)
Feb14 140127 926.50 927.00 911.75 914.50 -7.25 48,792 85,420 +858
Mar14 140127 920.00 920.25 905.75 908.50 -6.75 70,958 125,128 +379
Apr14 140127 912.50 912.50 900.75 903.00 -6.25 35,639 51,645 +1,146
May14 140127 908.00 908.00 897.00 899.00 -5.50 16,960 33,203 +334
Jun14 140127 900.50 902.50 893.75 896.00 -5.00 18,617 57,054 +1,128
Jul14 140127 901.75 901.75 892.50 894.50 -4.75 2,849 21,031 -126
Aug14 140127 900.25 900.25 892.00 893.25 -4.75 1,393 20,342 +245
Sep14 140127 898.75 898.75 890.75 892.00 -4.50 1,875 21,375 -214
Oct14 140127 896.50 896.50 889.50 890.00 -4.50 843 12,809 -6
Nov14 140127 894.00 894.00 887.25 888.00 -4.00 730 13,649 +0
Total Volume and Open Interest 207,079 498,432 +4,193
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140127 1.775 1.779 1.724 1.757 -0.017 192 520 -70
Mar14 140127 1.734 1.735 1.704 1.719 -0.011 224 1,514 +20
Apr14 140127 1.719 1.719 1.693 1.706 -0.010 220 702 +66
May14 140127 1.703 1.711 1.697 1.706 -0.003 75 551 +25
Jun14 140127 1.688 1.692 1.685 1.692 -0.003 48 308 -9
Jul14 140127 1.680 1.686 1.675 1.686 -0.001 22 198 +1
Aug14 140127 1.660 1.670 1.660 1.667 -0.001 13 114 +4
Total Volume and Open Interest 833 4,311 +54
WTI Crude Oil(ICE)
Mar14 140127 96.65 97.18 95.22 95.72 -0.92 62,936 65,984 -1,658
Apr14 140127 96.46 96.71 94.94 95.36 -0.86 28,320 40,993 +3,228
May14 140127 95.79 95.99 94.38 94.74 -0.82 17,481 19,534 -654
Jun14 140127 94.79 95.16 93.68 93.97 -0.79 22,792 82,063 +2,256
Jul14 140127 93.82 94.13 92.88 93.12 -0.76 4,374 13,532 +34
Aug14 140127 92.89 92.92 92.15 92.24 -0.73 3,038 7,682 +70
Sep14 140127 92.01 92.04 91.23 91.41 -0.69 2,190 24,977 +266
Oct14 140127 91.22 91.22 90.55 90.68 -0.66 691 7,439 -126
Nov14 140127 90.23 90.23 89.95 90.06 -0.64 733 11,403 +62
Dec14 140127 90.21 90.35 89.38 89.49 -0.62 10,876 100,184 -176
Jan15 140127 88.77 88.77 88.77 88.77 -0.60 228 8,195 -48
Feb15 140127 88.08 88.08 88.08 88.08 -0.57 94 2,484 +2
Mar15 140127 87.46 87.46 87.46 87.46 -0.56 38 11,205 +0
Apr15 140127 86.89 86.89 86.89 86.89 -0.54 66 723 +5
May15 140127 86.40 86.40 86.40 86.40 -0.52 49 954 +24
Jun15 140127 86.08 86.08 85.92 85.92 -0.50 40 22,802 -1
Total Volume and Open Interest 156,818 532,848 +3,694
US Dollar Index(ICE)
Mar14 140127 80.530 80.650 80.390 80.613 +0.073 34,880 47,442 -699
Jun14 140127 80.700 80.815 80.650 80.787 +0.065 213 898 +119
Sep14 140127 80.948 80.948 80.948 80.948 +0.065 0 2 +0
Total Volume and Open Interest 35,093 48,343 -580
Australian Dollar(CME)
Mar14 140127 86.66 87.33 86.49 87.23 +0.39 125,339 139,230 +4,978
Jun14 140127 86.14 86.77 86.01 86.71 +0.39 139 740 -2
Sep14 140127 86.20 86.20 85.82 86.20 +0.38 1 7 +1
Total Volume and Open Interest 125,479 139,985 +4,977
British Pound(CME)
Mar14 140127 164.76 165.82 164.65 165.68 +0.68 134,922 216,318 +2,169
Jun14 140127 164.69 165.67 164.69 165.56 +0.68 439 6,545 +135
Sep14 140127 165.44 165.44 164.76 165.44 +0.68 0 75 +0
Total Volume and Open Interest 135,361 223,003 +2,304
Canadian Dollar(CME)
Mar14 140127 90.24 90.54 89.83 90.00 -0.25 120,858 151,887 -15,911
Jun14 140127 90.07 90.33 89.66 89.81 -0.25 482 2,869 -67
Sep14 140127 90.06 90.13 89.51 89.63 -0.26 50 1,564 +14
Dec14 140127 89.82 89.82 89.36 89.46 -0.26 93 868 +29
Total Volume and Open Interest 121,585 157,620 -15,867
Japanese Yen(CME)
Mar14 140127 97.98 98.16 97.17 97.33 -0.44 254,590 210,203 -6,992
Jun14 140127 98.05 98.17 97.37 97.38 -0.44 574 1,320 +24
Sep14 140127 97.46 97.91 97.46 97.46 -0.45 0 21 +0
Total Volume and Open Interest 255,169 211,565 -6,964
Swiss Franc(CME)
Mar14 140127 111.85 112.00 111.35 111.50 -0.27 56,055 40,455 -2,743
Jun14 140127 111.60 111.87 111.47 111.59 -0.28 24 213 +7
Sep14 140127 111.71 111.99 111.71 111.71 -0.28 0 3 +0
Total Volume and Open Interest 56,080 40,676 -2,735
EuroFX(CME)
Mar14 140127 136.81 137.17 136.52 136.66 -0.10 316,076 252,800 +3,587
Jun14 140127 136.93 137.13 136.25 136.65 -0.11 728 4,390 +125
Sep14 140127 136.66 136.77 136.66 136.66 -0.11 4,317 4,337 +4,211
Total Volume and Open Interest 321,124 261,583 +7,923
Mexican Peso(CME)
Feb14 140127 746.25 746.25 743.50 746.25 +2.75      
Mar14 140127 741.00 746.50 736.50 744.50 +2.75 53,866 129,947 +5,636
Total Volume and Open Interest 54,389 133,465 +5,909
Brazilian Real(CME)
Feb14 140127 416.60 417.40 411.15 412.45 -2.95 378 690 -275
Mar14 140127 412.70 414.05 408.45 409.40 -2.90 923 4,117 -288
Apr14 140127 406.60 411.15 405.75 406.60 -2.90 0 4 +0
May14 140127 403.70 406.65 403.70 403.70 -2.95      
Total Volume and Open Interest 1,301 11,299 -563
30-Year T-Bonds(CBOT)
Mar14 140127 133~010 133~080 132~090 132~110 -0~160 357,101 685,135 +8,336
Jun14 140127 131~210 131~210 130~250 130~260 -0~160 343 591 +128
Sep14 140127 129~180 130~020 129~180 129~180 -0~160 1 1 +1
Total Volume and Open Interest 357,445 685,727 +8,465
10-Year T-Notes(CBOT)
Mar14 140127 125~065 125~095 124~260 124~260 -0~080 1,653,026 2,283,473 +26,448
Jun14 140127 123~155 123~175 123~060 123~060 -0~080 745 6,499 +410
Sep14 140127 122~220 122~220 122~220 122~220 -0~080      
Total Volume and Open Interest 1,653,771 2,289,972 +26,858
5-Year T-Notes(CBOT)
Mar14 140127 120~090 120~106 120~016 120~024 -0~032 915,153 1,979,987 +1,023
Jun14 140127 119~006 119~044 119~002 119~002 -0~030 681 5,842 +471
Sep14 140127 119~002 119~032 119~002 119~002 -0~030      
Total Volume and Open Interest 915,834 1,985,829 +1,494
2 Year T-Notes(CBOT)
Mar14 140127 110~000 110~006 109~310 109~316 -0~002 231,047 933,638 +3,932
Jun14 140127 109~240 109~242 109~240 109~240 -0~002 2,973 4,406 +1,060
Sep14 140127 109~240 109~242 109~240 109~240 -0~002      
Total Volume and Open Interest 234,020 938,044 +4,992
Eurodollars(CME)
Mar14 140127 99.735 99.750 99.730 99.745 +0.005 187,781 859,010 +38,154
Jun14 140127 99.695 99.710 99.690 99.705 +0.005 169,728 842,532 -5,660
Sep14 140127 99.650 99.675 99.650 99.665 +0.005 181,470 671,886 +1,644
Dec14 140127 99.585 99.605 99.575 99.595 +0.005 240,662 964,616 -16,322
Mar15 140127 99.485 99.495 99.470 99.480 unch 269,176 676,040 -7,212
Jun15 140127 99.345 99.360 99.320 99.325 -0.010 312,236 767,174 -812
Sep15 140127 99.180 99.190 99.130 99.135 -0.025 263,709 898,501 -8,031
Dec15 140127 98.960 98.970 98.895 98.900 -0.035 380,604 1,177,180 -21,023
Mar16 140127 98.685 98.705 98.620 98.625 -0.040 335,487 842,661 -5,601
Jun16 140127 98.405 98.430 98.330 98.340 -0.045 242,567 553,427 -421
Sep16 140127 98.125 98.150 98.045 98.060 -0.045 190,028 372,259 +1,288
Dec16 140127 97.860 97.875 97.770 97.785 -0.045 254,768 372,871 -23,437
Mar17 140127 97.605 97.625 97.525 97.535 -0.045 126,936 324,386 -9,907
Jun17 140127 97.350 97.375 97.280 97.290 -0.040 82,307 200,661 -3,152
Sep17 140127 97.135 97.155 97.055 97.070 -0.035 66,048 180,208 +513
Dec17 140127 96.905 96.930 96.840 96.855 -0.030 56,564 162,828 +5,162
Mar18 140127 96.725 96.735 96.655 96.665 -0.030 30,038 144,923 +2,163
Jun18 140127 96.545 96.555 96.480 96.485 -0.030 24,843 93,022 -10
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140127 143~09 143~20 142~11 142~16 -0~20 94,192 462,411 +3,828
Jun14 140127 141~01 141~21 141~01 141~01 -0~20 1 1 +1
Sep14 140127 141~01 141~21 141~01 141~01 -0~20      
Total Volume and Open Interest 94,193 462,412 +3,829
30 Day Federal Funds(CBOT)
Jan14 140127 99.930 99.930 99.927 99.927 unch 863 39,241 -704
Feb14 140127 99.915 99.920 99.915 99.920 unch 2,900 34,975 +1,115
Mar14 140127 99.910 99.915 99.905 99.910 -0.005 2,597 26,323 +673
Apr14 140127 99.910 99.910 99.905 99.910 unch 661 18,018 +282
May14 140127 99.905 99.910 99.905 99.905 -0.005 1,212 13,982 -330
Jun14 140127 99.905 99.905 99.905 99.905 unch 774 14,679 +74
Total Volume and Open Interest 23,710 282,291 +2,041
3-Mth Euro-Yen(CME)
Mar14 140127 99.800 99.800 99.800 99.800 unch      
Jun14 140127 99.805 99.805 99.805 99.805 unch      
Sep14 140127 99.810 99.810 99.810 99.810 unch      
Dec14 140127 99.805 99.805 99.805 99.805 unch      
Mar15 140127 99.805 99.805 99.805 99.805 unch      
Jun15 140127 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140127 99.795 99.795 99.795 99.795 unch      
Dec15 140127 99.780 99.780 99.780 99.780 unch      
Mar16 140127 99.640 99.640 99.640 99.640 unch      
Jun16 140127 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140127 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140127 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140127 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140127 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140127 99.81 99.81 99.81 99.81 unch      
Jun15 140127 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140127 99.79 99.79 99.79 99.79 unch      
Dec15 140127 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 140127 144.81 144.87 144.55 144.65 -0.08 2,009 17,936 +47
Jun14 140127 144.03 144.03 144.03 144.03 -0.08 0 1 +0
Sep14 140127 143.46 143.46 143.46 143.46 -0.08      
Total Volume and Open Interest 2,009 17,937 +47
Euro-Bund(EUREX)
Mar14 140127 142.63 142.69 142.40 142.55 -0.11 862,604 1,062,588 +21,906
Jun14 140127 140.66 140.72 140.51 140.61 -0.11 1,659 4,674 +133
Sep14 140127 139.68 139.68 139.68 139.68 +0.32      
Total Volume and Open Interest 864,263 1,067,262 +22,039
Euro-Bobl(EUREX)
Mar14 140127 126.06 126.12 125.96 126.04 -0.07 499,239 964,422 +23,584
Jun14 140127 124.32 124.37 124.32 124.37 -0.07 1 7 +1
Sep14 140127 124.37 124.37 124.37 124.37 -0.07      
Total Volume and Open Interest 499,240 964,429 +23,585
3-Mth Euribor(EUREX)
Mar14 140127 99.700 99.700 99.700 99.700 -0.010 0 3,027 +0
Jun14 140127 99.695 99.700 99.695 99.700 -0.020 0 746 +0
Sep14 140127 99.690 99.690 99.690 99.690 -0.020 0 2,252 +0
Total Volume and Open Interest 3,919 26,630 -3,097
Long Gilt(LIFFE)
Mar14 140127 109~15 109~22 109~10 109~18 -0~03 222,925 347,886 +9,410
Jun14 140127 108~22 108~22 108~22 108~22 -0~03 0 101 +0
Total Volume and Open Interest 222,925 347,987 +9,410
3-Mth Short Sterling(LIFFE)
Mar14 140127 99.46 99.46 99.44 99.46 +0.00 16,811 285,971 -3,281
Jun14 140127 99.40 99.41 99.39 99.41 +0.01 59,071 343,098 +12,634
Sep14 140127 99.30 99.31 99.29 99.31 +0.00 125,039 391,510 +18,485
Dec14 140127 99.16 99.17 99.14 99.16 unch 151,765 383,022 +46,100
Mar15 140127 98.98 98.99 98.95 98.98 unch 127,066 238,972 +15,721
Jun15 140127 98.77 98.78 98.74 98.77 -0.01 104,902 227,111 +2,761
Total Volume and Open Interest 965,020 3,003,605 +137,528
3-Mth Euribor(LIFFE)
Mar14 140127 99.700 99.725 99.690 99.700 -0.010 103,974 555,115 -20,248
Jun14 140127 99.705 99.710 99.685 99.700 -0.020 66,565 454,047 +27,112
Sep14 140127 99.700 99.705 99.680 99.690 -0.020 73,637 353,019 +5,509
Total Volume and Open Interest 735,158 3,692,805 +41,166
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 140127 1270.1 1279.8 1251.9 1263.4 -0.9 209,347 128,788 -909
Apr14 140127 1269.9 1280.1 1252.0 1263.5 -1.0 43,690 168,137 +9,377
Jun14 140127 1272.6 1280.6 1252.7 1264.1 -1.0 3,976 37,235 +1,115
Aug14 140127 1273.6 1276.9 1253.4 1264.7 -1.0 593 15,054 +181
Oct14 140127 1265.4 1265.4 1265.4 1265.4 -1.0 32 6,264 +9
Dec14 140127 1274.2 1281.0 1257.7 1266.2 -1.0 337 20,199 -22
Feb15 140127 1275.0 1275.1 1267.1 1267.1 -1.0 33 3,207 -22
Apr15 140127 1268.2 1268.2 1268.2 1268.2 -1.1 87 4,203 +55
Jun15 140127 1269.5 1269.5 1269.5 1269.5 -1.1 85 5,468 -59
Aug15 140127 1271.0 1271.0 1271.0 1271.0 -1.1 0 1,850 +0
Oct15 140127 1272.7 1272.7 1272.7 1272.7 -1.1 0 75 +0
Dec15 140127 1269.4 1274.6 1269.3 1274.6 -1.1 586 11,426 +426
Total Volume and Open Interest 259,248 418,710 +10,175
Silver(CMX)
Mar14 140127 1997.0 2009.0 1955.0 1979.3 +2.8 49,947 86,248 -591
May14 140127 1998.0 2011.0 1960.0 1983.0 +2.8 2,851 17,072 +1,816
Jul14 140127 1998.5 1998.5 1968.5 1986.3 +2.8 433 5,191 +45
Sep14 140127 2001.5 2001.5 1989.3 1989.3 +2.7 526 2,146 -321
Dec14 140127 2017.5 2018.5 1973.5 1993.3 +2.6 1,788 13,091 +266
Mar15 140127 1982.5 1996.8 1982.5 1996.8 +2.6 0 1,340 +0
May15 140127 1999.3 1999.3 1999.3 1999.3 +2.6 0 726 +0
Total Volume and Open Interest 56,221 140,216 +706
Platinum(NYMEX)
Jan14 140127 1423.8 1424.3 1415.9 1419.4 -7.7 5 9 -10
Apr14 140127 1431.0 1439.8 1407.1 1421.1 -7.5 12,259 58,052 +572
Jul14 140127 1439.8 1441.8 1413.0 1423.8 -7.6 52 2,336 +33
Oct14 140127 1425.7 1425.7 1425.7 1425.7 -7.6 0 594 +0
Total Volume and Open Interest 12,317 61,005 +595
Palladium(NYMEX)
Mar14 140127 735.25 737.75 721.70 722.55 -12.25 4,129 37,450 +334
Jun14 140127 83.09 83.14 68.99 69.04 -12.25 136 2,421 +134
Sep14 140127 72.09 72.09 70.34 70.34 -12.25 0 151 +0
Total Volume and Open Interest 4,265 40,124 +468
Copper(CMX)
Mar14 140127 326.10 328.75 325.35 325.90 -1.25 66,314 93,643 -3,080
May14 140127 326.35 328.55 325.50 326.00 -1.20 4,816 34,187 +423
Jul14 140127 326.85 327.75 325.45 325.90 -1.20 1,488 13,996 +461
Sep14 140127 327.25 327.25 325.35 325.80 -1.15 124 4,197 +16
Dec14 140127 325.75 326.75 325.40 325.65 -1.15 54 2,927 -7
Total Volume and Open Interest 73,356 156,246 -2,144
DJIA Index(CBOT)
Mar14 140127 15796 15883 15748 15787 -29 337 10,795 +8
Jun14 140127 15718 15749 15718 15718 -31 0 1 +0
Sep14 140127 15649 15680 15649 15649 -31      
Dec14 140127 15580 15611 15580 15580 -31      
Total Volume and Open Interest 337 10,796 +8
E-mini DJIA Index(CBOT)
Mar14 140127 15801 15887 15722 15787 -29 174,732 133,983 +932
Jun14 140127 15732 15810 15680 15718 -31 13 198 +5
Sep14 140127 15649 15649 15649 15649 -31 0 16 +0
Dec14 140127 15580 15580 15580 15580 -31 1 1 +1
Total Volume and Open Interest 174,746 134,198 +938
S & P 500(CME)
Mar14 140127 1782.60 1791.70 1767.00 1775.70 -6.40 13,035 153,162 +5,127
Jun14 140127 1770.50 1783.30 1759.30 1768.80 -6.50 22 1,795 +33
Sep14 140127 1763.50 1777.00 1753.00 1762.50 -6.50 0 494 +0
Dec14 140127 1755.90 1770.40 1746.40 1755.90 -6.50 0 101 +0
Total Volume and Open Interest 13,057 155,552 +5,160
S & P 500 E-Mini(Globex)
Mar14 140127 1781.75 1792.00 1767.00 1775.75 -6.25 1,815,516 2,873,168 +24,877
Jun14 140127 1774.25 1785.25 1760.50 1768.75 -6.50 5,689 19,094 +1,708
Total Volume and Open Interest 1,821,274 2,894,976 +26,626
NASDAQ 100(CME)
Mar14 140127 3525.00 3544.50 3470.00 3503.00 -29.30 1,121 12,919 +501
Jun14 140127 3495.50 3524.80 3495.50 3495.50 -29.30      
Sep14 140127 3489.30 3518.50 3489.30 3489.30 -29.20      
Total Volume and Open Interest 1,121 12,919 +501
NASDAQ 100 E-Mini(Globex)
Mar14 140127 3531.80 3545.00 3468.00 3503.00 -29.30 286,469 426,992 -777
Jun14 140127 3521.50 3539.50 3468.50 3495.50 -29.30 89 334 -1
Total Volume and Open Interest 286,576 427,444 -784
S & P Midcap 400(CME)
Mar14 140127 1313.50 1314.00 1300.60 1300.60 -7.80 1 823 +0
Jun14 140127 1298.60 1306.40 1298.60 1298.60 -7.80      
Sep14 140127 1296.60 1304.40 1296.60 1296.60 -7.80      
Total Volume and Open Interest 1 823 +0
Volatility Index(CBOE)
Jan14 140121 13.10 13.40 12.83 13.25 -0.15 83,244 83,601 -7,592
Feb14 140127 15.95 16.95 15.05 16.10 -0.10 158,799 188,331 -2,181
Mar14 140127 16.00 16.85 15.45 16.25 +0.05 86,181 75,770 +4,359
Apr14 140127 16.65 17.15 16.00 16.65 -0.10 47,932 46,429 +713
Total Volume and Open Interest 353,429 377,652 +5,650
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140127 14945 15130 14810 15005 +35 33,554 72,383 -4,350
Jun14 140127 15050 15120 14910 15025 +35 15 38 -1
Total Volume and Open Interest 33,569 72,421 -4,351
Nikkei 225(SGX)
Mar14 140127 15435 15465 14905 14980 -450 119,506 294,114 -5,115
Jun14 140127 14845 14950 14845 14890 -455 26 2,699 -6
Sep14 140127 14885 14885 14885 14885 -455 0 1,005 +0
Total Volume and Open Interest 120,591 332,234 -6,098
CAC 40(EURONEXT)
Feb14 140127 4143.5 4173.5 4122.5 4144.5 -18.0 123,848 297,216 +2,179
Mar14 140127 4145.0 4173.0 4126.5 4145.0 -18.5 1,962 47,620 -304
Apr14 140127 4140.5 4140.5 4140.5 4140.5 -18.5      
Total Volume and Open Interest 125,810 344,841 +1,875
Hang Seng Index(HKFE)
Jan14 140127 22030 22038 21850 21922 -502 83,096 90,469 -9,089
Feb14 140127 22025 22041 21853 21912 -518 17,113 30,023 +8,470
Mar14 140127 21994 21994 21800 21838 -520 752 7,445 +238
Total Volume and Open Interest 101,171 129,382 -285
DAX(EUREX)
Mar14 140127 9344.0 9413.5 9291.0 9373.5 -14.5 115,784 131,070 +849
Jun14 140127 9382.5 9430.5 9315.0 9395.5 -14.5 219 9,385 +82
Sep14 140127 9405.5 9428.0 9331.0 9404.5 -15.0 14 348 +0
Total Volume and Open Interest 116,017 140,803 +931
FT-SE 100(EURONEXT)
Mar14 140127 6553.00 6580.00 6457.00 6506.00 -99.50 95,376 593,843 +4,689
Jun14 140127 6490.00 6504.00 6447.50 6452.00 -99.50 128 6,714 +2,002
Sep14 140127 6404.00 6404.00 6404.00 6404.00 -99.50 49 121 +0
Total Volume and Open Interest 95,553 600,718 +6,691
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 140127 19305.00 19445.00 19110.00 19284.00 -149.00 25,020 53,134 +693
Jun14 140127 19040.00 19125.00 18830.00 18994.00 -147.00 101 199 +17
Sep14 140127 18894.00 18894.00 18894.00 18894.00 -147.00      
Total Volume and Open Interest 25,121 53,333 +710
KOSPI 200(KFE)
Mar14 140127 250.50 250.65 250.10 250.20 -3.20 185,652 109,615 +4,174
Jun14 140127 254.40 254.40 249.95 251.70 -3.30 52 2,129 +5
Sep14 140127 251.80 254.00 251.80 253.90 -0.80 1 261 +4
Total Volume and Open Interest 185,705 112,117 +4,183
GSCI(CME)
Feb14 140127 623.25 624.25 618.25 618.25 -7.25 319 7,879 -139
Mar14 140127 622.00 623.00 617.50 617.75 -6.25 92 154 +80
Apr14 140127 615.25 621.25 615.25 615.25 -5.75      
Total Volume and Open Interest 411 8,033 -59
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!!!