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 Tue January 28, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140128 1287.25 1290.00 1277.50 1285.50 -2.25 110,447 248,212 -4,858
May14 140128 1270.50 1273.00 1261.75 1271.00 unch 47,065 130,006 +781
Jul14 140128 1256.00 1258.50 1247.75 1256.50 unch 31,916 80,541 +807
Aug14 140128 1214.50 1217.25 1209.50 1216.50 +1.00 963 3,301 -39
Sep14 140128 1148.00 1149.50 1143.25 1149.50 +2.50 464 2,891 -24
Nov14 140128 1101.00 1106.75 1100.50 1105.00 +3.50 20,455 105,342 -18
Jan15 140128 1110.50 1110.50 1105.50 1110.00 +3.25 447 5,687 +98
Mar15 140128 1114.00 1114.50 1110.75 1114.25 +3.00 169 2,864 +74
May15 140128 1115.00 1116.00 1111.00 1114.50 +2.00 40 1,224 +14
Jul15 140128 1118.00 1118.25 1116.75 1118.25 +1.50 66 2,380 +31
Aug15 140128 1112.25 1112.25 1111.25 1112.25 +1.00 0 5 +0
Sep15 140128 1096.25 1096.25 1095.50 1096.25 +0.75 0 6 +0
Nov15 140128 1092.75 1093.00 1090.00 1091.75 +0.75 98 5,259 +59
Jan16 140128 1093.00 1093.00 1092.25 1093.00 +0.75 0 25 +0
Total Volume and Open Interest 212,130 587,808 -3,075
Soybean Meal(CBOT)
Mar14 140128 430.30 432.30 425.50 428.60 -2.30 44,530 143,490 +835
May14 140128 413.20 415.10 409.50 413.40 -0.60 18,876 62,976 +1,780
Jul14 140128 403.40 405.00 399.60 403.40 -0.60 10,714 28,922 +839
Aug14 140128 389.50 390.70 386.50 389.20 -0.70 973 6,642 +120
Sep14 140128 371.40 371.90 368.20 370.80 -0.40 283 4,261 -8
Oct14 140128 349.00 350.90 346.30 348.60 +0.10 562 6,196 +116
Dec14 140128 344.80 347.50 343.00 345.00 +0.20 3,217 23,946 +103
Jan15 140128 345.10 345.50 342.50 343.70 +0.40 245 1,572 +98
Mar15 140128 344.30 344.40 342.30 343.80 +0.30 7 1,894 +0
May15 140128 343.50 343.70 342.40 342.50 -0.40 2 493 +0
Total Volume and Open Interest 79,409 281,105 +3,883
Soybean Oil(CBOT)
Mar14 140128 37.16 37.66 36.91 37.40 +0.34 64,835 199,520 -1,397
May14 140128 37.50 38.00 37.26 37.72 +0.31 20,209 73,046 -1,110
Jul14 140128 37.85 38.34 37.63 38.06 +0.29 14,190 50,207 +732
Aug14 140128 37.91 38.46 37.82 38.20 +0.30 2,173 6,968 +158
Sep14 140128 38.00 38.51 37.92 38.25 +0.29 1,519 7,816 +58
Oct14 140128 37.98 38.40 37.88 38.21 +0.29 1,378 6,985 +150
Dec14 140128 38.09 38.64 37.97 38.34 +0.30 5,417 27,355 +347
Jan15 140128 38.36 38.76 38.21 38.51 +0.30 189 2,254 +56
Mar15 140128 38.51 39.00 38.47 38.77 +0.30 17 1,755 +12
May15 140128 38.78 39.24 38.74 39.02 +0.28 22 942 +15
Total Volume and Open Interest 109,956 377,817 -973
Canola(WCE)
Mar14 140128 428.6 433.6 426.0 426.4 -2.4 6,378 86,441 -562
May14 140128 436.7 443.3 435.2 436.3 -2.3 7,157 55,695 +2,487
Jul14 140128 445.4 451.8 443.9 445.1 -2.3 3,551 32,343 +749
Nov14 140128 460.2 467.1 458.7 460.7 -2.1 1,595 44,146 +673
Jan15 140128 463.0 472.5 463.0 466.2 -2.3 222 5,065 +176
Total Volume and Open Interest 18,978 226,605 +3,564
Corn(CBOT)
Mar14 140128 431.00 433.75 430.75 432.00 +0.25 126,819 592,822 -12,766
May14 140128 437.50 439.50 436.75 438.00 unch 50,365 227,213 -1,150
Jul14 140128 443.00 444.50 442.25 443.25 -0.75 50,143 170,631 +4,152
Sep14 140128 446.25 447.50 445.00 446.00 -1.25 7,606 60,987 -618
Dec14 140128 451.75 452.25 450.00 450.75 -1.75 20,812 219,774 +1,877
Mar15 140128 461.00 461.75 459.50 460.25 -2.00 311 14,745 +85
May15 140128 466.00 468.50 466.00 466.50 -2.00 169 2,470 +22
Jul15 140128 471.00 472.25 469.75 470.25 -2.00 138 3,277 +80
Sep15 140128 465.50 466.25 463.00 464.00 -1.50 86 943 +64
Dec15 140128 464.00 464.25 462.00 462.50 -1.75 373 23,213 +178
Total Volume and Open Interest 256,829 1,317,997 -8,071
Wheat(CBOT)
Mar14 140128 564.00 569.00 564.00 566.00 +2.50 39,689 258,080 +718
May14 140128 570.00 575.00 569.75 571.75 +2.00 13,782 67,275 +1,249
Jul14 140128 575.75 580.25 575.25 576.50 +1.25 10,882 74,481 +732
Sep14 140128 585.00 588.50 583.75 585.00 +1.25 2,012 11,334 -147
Dec14 140128 598.50 601.25 596.50 597.50 +1.00 2,437 26,689 +777
Mar15 140128 610.50 610.50 606.50 607.25 +0.75 181 4,418 +50
Total Volume and Open Interest 69,025 443,785 +3,403
Wheat(KCBT)
Mar14 140128 622.50 627.00 621.25 622.00 -0.50 9,417 86,769 -377
May14 140128 620.00 625.00 618.75 620.00 -0.25 4,035 24,950 +581
Jul14 140128 616.25 620.00 615.00 615.75 -0.25 2,355 34,659 -302
Sep14 140128 628.00 629.50 625.00 625.50 -0.25 327 6,831 -42
Dec14 140128 641.75 642.50 638.25 638.75 +0.50 233 6,470 +79
Mar15 140128 647.00 647.50 644.25 645.00 +0.75 32 424 +12
Total Volume and Open Interest 16,401 160,486 -47
Wheat(MGE)
Mar14 140128 606.00 609.75 604.00 605.00 -1.50 3,776 29,458 -217
May14 140128 609.00 613.25 607.25 608.25 -1.50 2,086 15,846 +137
Jul14 140128 619.50 620.50 616.75 617.75 -1.25 1,187 10,947 +28
Sep14 140128 628.00 629.75 626.00 626.50 -1.25 150 6,015 +16
Dec14 140128 642.25 642.50 639.25 639.25 -2.00 374 4,962 +123
Total Volume and Open Interest 7,671 68,097 +140
Oats(CBOT)
Mar14 140128 402.00 417.75 400.75 416.75 +16.00 231 7,043 -15
May14 140128 359.00 376.00 358.00 372.75 +14.75 50 2,270 -23
Jul14 140128 336.50 352.25 335.75 350.50 +14.75 32 882 +10
Sep14 140128 314.50 314.50 306.50 314.50 +8.00 0 78 +0
Total Volume and Open Interest 509 10,934 +105
Rough Rice(CBOT)
Mar14 140128 15.47 15.58 15.46 15.52 +0.04 177 6,349 -31
May14 140128 15.48 15.53 15.48 15.52 +0.02 42 541 -7
Jul14 140128 15.21 15.32 15.21 15.30 +0.01 17 179 +6
Sep14 140128 14.12 14.20 14.12 14.18 -0.02 16 312 +6
Total Volume and Open Interest 263 7,426 -23
Live Cattle(CME)
Feb14 140128 143.200 143.300 141.985 142.550 -0.600 10,228 47,126 -1,822
Apr14 140128 140.500 140.800 140.000 140.350 -0.200 20,267 168,193 +369
Jun14 140128 132.150 132.325 131.650 131.800 -0.250 8,497 87,888 +523
Aug14 140128 130.050 130.380 129.700 129.900 -0.300 4,902 33,677 +1,002
Oct14 140128 132.685 133.100 132.450 132.575 -0.475 1,784 15,306 +251
Dec14 140128 134.250 134.285 133.575 133.900 -0.300 881 8,446 +266
Total Volume and Open Interest 46,649 363,429 +649
Feeder Cattle(CME)
Jan14 140128 170.935 171.500 170.935 171.435 +0.450 1,043 3,373 -254
Mar14 140128 168.500 168.950 168.035 168.380 -0.420 2,621 21,448 +141
Apr14 140128 169.285 169.400 168.580 168.900 -0.500 529 6,580 -24
May14 140128 169.685 170.000 169.200 169.535 -0.295 765 11,459 +110
Aug14 140128 170.880 171.200 170.435 170.735 -0.345 492 8,476 +144
Sep14 140128 169.935 170.100 169.700 169.735 -0.300 66 1,030 +30
Oct14 140128 169.300 169.300 168.500 168.800 -0.235 28 414 +5
Total Volume and Open Interest 5,565 53,048 +165
Lean Hogs(CME)
Feb14 140128 85.700 85.800 84.950 85.285 -0.295 8,381 32,349 -1,015
Apr14 140128 94.350 94.450 93.285 93.580 -0.720 16,502 98,423 +1,187
May14 140128 100.980 101.100 100.385 101.000 +0.150 137 2,990 +50
Jun14 140128 102.600 102.850 102.200 102.750 +0.420 6,606 53,772 +1,099
Jul14 140128 101.100 101.500 100.885 101.400 +0.450 1,737 17,034 +217
Aug14 140128 98.650 99.135 98.480 98.980 +0.550 3,837 26,315 +64
Oct14 140128 84.580 84.600 84.250 84.580 unch 1,237 19,834 +10
Dec14 140128 79.650 79.680 79.330 79.550 -0.100 882 12,080 +109
Total Volume and Open Interest 39,420 267,625 +1,739
Class III Milk(CME)
Jan14 140128 21.06 21.07 21.05 21.07 +0.02 173 4,264 -61
Feb14 140128 22.74 22.98 22.74 22.92 +0.14 379 4,872 +108
Mar14 140128 20.72 20.98 20.72 20.89 +0.13 448 3,918 +34
Apr14 140128 19.55 19.82 19.54 19.78 +0.21 163 3,034 +15
May14 140128 19.06 19.18 18.99 19.17 +0.09 135 2,718 +9
Total Volume and Open Interest 1,642 28,612 +214
Cocoa(ICE)
Mar14 140128 2910 2933 2892 2905 +16 15,068 94,771 -2,199
May14 140128 2906 2939 2901 2915 +18 5,490 53,651 +537
Jul14 140128 2916 2937 2904 2919 +20 2,440 18,750 +214
Sep14 140128 2927 2933 2899 2913 +17 1,418 16,084 +587
Dec14 140128 2901 2902 2869 2883 +13 918 18,688 +425
Mar15 140128 2869 2875 2845 2858 +16 294 10,165 +141
May15 140128 2872 2873 2843 2853 +13 49 1,267 +15
Total Volume and Open Interest 25,680 213,589 -280
Coffee "C"(ICE)
Mar14 140128 113.50 114.85 113.30 114.65 +0.80 12,084 83,320 -339
May14 140128 115.75 117.00 115.55 116.80 +0.75 5,264 30,316 +1,566
Jul14 140128 117.50 119.10 117.50 119.00 +0.70 2,328 15,711 +315
Sep14 140128 120.00 121.15 120.00 121.10 +0.65 666 8,122 -16
Dec14 140128 122.90 124.10 122.90 124.05 +0.65 432 7,603 +142
Mar15 140128 125.85 127.00 125.85 127.00 +0.60 95 2,062 -12
Total Volume and Open Interest 21,011 150,757 +1,717
Orange Juice(ICE)
Mar14 140128 139.20 140.35 138.55 138.70 -0.50 955 12,756 -25
May14 140128 140.10 141.00 139.50 139.60 -0.45 288 2,630 +105
Jul14 140128 140.85 140.85 140.80 140.80 -0.15 0 672 +0
Sep14 140128 142.30 142.30 142.30 142.30 -0.05 3 381 +0
Nov14 140128 143.35 143.35 143.35 143.35 -0.05 0 38 +0
Jan15 140128 144.85 144.85 144.85 144.85 -0.05 0 5 +0
Total Volume and Open Interest 1,246 16,482 +80
Sugar #11(ICE)
Mar14 140128 14.75 15.10 14.70 15.02 +0.22 49,552 394,577 -4,241
May14 140128 15.00 15.29 14.92 15.23 +0.20 25,203 165,854 +6,526
Jul14 140128 15.34 15.60 15.24 15.55 +0.18 11,259 138,425 +911
Oct14 140128 15.77 16.07 15.72 16.03 +0.18 5,145 66,295 +707
Mar15 140128 16.64 16.94 16.60 16.91 +0.18 2,574 35,324 +547
May15 140128 16.79 17.06 16.74 17.04 +0.18 486 9,011 +294
Jul15 140128 16.94 17.17 16.90 17.15 +0.15 556 8,843 +330
Oct15 140128 17.33 17.50 17.29 17.50 +0.12 87 13,723 +1
Total Volume and Open Interest 95,051 843,151 +5,148
London Cocoa(LCE)
Mar14 140128 1841 1853 1828 1833 +3 9,316 79,932 -1,393
May14 140128 1825 1840 1817 1823 +5 7,780 52,556 -242
Jul14 140128 1814 1829 1807 1815 +7 3,469 29,370 +200
Sep14 140128 1810 1820 1800 1807 +7 3,187 30,303 +628
Dec14 140128 1776 1786 1770 1775 +7 1,667 24,583 +1,009
Mar15 140128 1764 1767 1755 1760 +5 1,609 24,485 +1,005
May15 140128 1764 1764 1755 1757 +5 75 557 +131
Total Volume and Open Interest 27,106 241,805 +1,338
London Sugar(LCE)
Mar14 140128 400.00 409.00 399.10 408.50 +6.00 3,808 32,397 -363
May14 140128 410.50 418.00 409.60 417.40 +4.60 2,431 20,543 +346
Aug14 140128 420.80 428.00 420.10 427.60 +4.20 720 14,968 +62
Oct14 140128 429.30 436.40 428.60 436.10 +4.20 273 7,093 +65
Dec14 140128 437.70 444.90 437.10 444.80 +4.50 135 2,698 +30
Total Volume and Open Interest 8,220 81,419 +141
Cotton(ICE)
Mar14 140128 84.02 84.99 84.02 84.35 +0.10 15,263 107,288 -1,619
May14 140128 84.70 85.43 84.65 84.85 +0.14 6,037 41,386 +598
Jul14 140128 84.77 85.40 84.63 84.93 +0.17 2,424 22,759 +673
Oct14 140128 78.74 78.74 78.74 78.74 +0.20 0 8 +0
Dec14 140128 76.70 77.00 76.57 76.91 +0.24 1,442 16,628 +427
Mar15 140128 77.51 77.51 77.51 77.51 +0.12 38 516 +18
Total Volume and Open Interest 25,204 188,638 +97
Lumber(CME)
Mar14 140128 354.6 356.9 351.0 351.2 -3.2 682 3,260 -115
May14 140128 359.4 359.4 355.5 355.6 -3.3 80 489 -16
Jul14 140128 360.5 361.1 359.0 359.1 -1.9 8 144 +1
Sep14 140128 360.0 361.0 359.9 360.0 unch 0 20 +0
Total Volume and Open Interest 770 3,914 -130
Crude Oil(NYM)
Mar14 140128 95.66 97.66 95.63 97.41 +1.69 239,673 342,555 -898
Apr14 140128 95.25 97.18 95.25 96.96 +1.60 76,813 141,515 +4,399
May14 140128 94.76 96.42 94.76 96.28 +1.54 35,946 76,700 -286
Jun14 140128 94.01 95.60 94.01 95.46 +1.49 43,375 140,518 -1,795
Jul14 140128 93.22 94.68 93.22 94.54 +1.42 10,081 55,391 -493
Aug14 140128 92.57 93.66 92.56 93.58 +1.34 5,134 46,300 -86
Sep14 140128 91.57 92.81 91.54 92.66 +1.25 11,496 59,367 +539
Oct14 140128 91.43 91.95 91.43 91.85 +1.17 3,158 44,725 +165
Nov14 140128 90.61 91.23 90.61 91.16 +1.10 2,800 34,718 +205
Dec14 140128 89.71 90.79 89.71 90.52 +1.03 30,764 200,699 -3,485
Jan15 140128 89.50 89.83 89.50 89.73 +0.96 1,772 37,067 +16
Feb15 140128 89.19 89.19 88.93 88.97 +0.89 681 20,596 +131
Mar15 140128 88.29 88.29 88.29 88.29 +0.83 2,036 26,034 +614
Apr15 140128 87.69 87.69 87.69 87.69 +0.80 424 12,037 +16
May15 140128 87.18 87.18 87.18 87.18 +0.78 754 13,743 +434
Jun15 140128 86.60 87.00 86.53 86.68 +0.76 5,585 47,298 -329
Total Volume and Open Interest 493,442 1,590,651 -660
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 140128 95.700 97.675 95.650 97.400 +1.675 6,088 1,990 -84
Apr14 140128 95.325 97.025 95.325 96.950 +1.600 152 809 +27
May14 140128 95.350 96.275 95.325 96.275 +1.525 34 236 -14
Jun14 140128 95.400 95.450 95.200 95.450 +1.475 16 96 +0
Jul14 140128 94.550 94.550 94.550 94.550 +1.425 15 15 +14
Aug14 140128 93.575 93.575 93.575 93.575 +1.325 2 187 +0
Sep14 140128 92.650 92.650 92.650 92.650 +1.250 0 18 +0
Oct14 140128 91.850 91.850 91.850 91.850 +1.175      
Total Volume and Open Interest 6,307 3,559 -57
Heating Oil(NYM)
Feb14 140128 309.24 313.32 305.55 312.18 +2.94 27,001 30,382 -2,546
Mar14 140128 296.75 299.91 295.76 299.39 +2.72 73,889 91,634 +3,720
Apr14 140128 292.16 295.68 292.16 295.23 +2.57 31,121 41,242 +2,044
May14 140128 290.65 294.03 290.60 293.52 +2.40 17,624 21,759 -96
Jun14 140128 291.28 293.03 290.62 292.49 +2.30 16,149 31,390 -764
Jul14 140128 290.62 292.31 290.07 291.76 +2.22 3,948 9,541 +329
Aug14 140128 290.00 291.73 289.51 291.16 +2.16 936 7,027 +106
Sep14 140128 289.52 291.01 289.11 290.70 +2.09 1,218 10,452 -88
Oct14 140128 289.43 290.39 289.43 290.34 +2.11 232 4,051 +24
Nov14 140128 288.59 290.06 288.59 289.99 +2.14 221 3,773 -10
Dec14 140128 288.83 290.24 288.30 289.54 +2.17 2,703 22,096 -14
Jan15 140128 289.09 289.09 289.09 289.09 +2.14 70 3,273 -39
Feb15 140128 287.83 287.99 287.83 287.99 +2.07 43 1,326 +19
Mar15 140128 285.99 285.99 285.99 285.99 +1.97 34 1,434 -11
Total Volume and Open Interest 175,235 289,540 +2,678
Gasoline(NYMEX)
Feb14 140128 262.84 264.72 262.25 262.78 +0.61 23,858 23,385 -4,326
Mar14 140128 263.99 265.97 263.30 263.76 +0.47 47,838 91,678 +800
Apr14 140128 281.85 284.31 281.75 282.40 +0.90 16,836 44,662 +1,474
May14 140128 282.15 284.19 281.65 282.38 +1.00 8,060 36,019 -93
Jun14 140128 279.66 282.20 279.66 280.46 +1.10 6,946 25,464 +1,212
Jul14 140128 277.38 279.31 277.01 277.65 +1.19 2,691 10,294 +35
Aug14 140128 273.74 275.62 273.61 274.10 +1.30 837 7,504 +98
Sep14 140128 269.21 270.93 268.93 269.85 +1.40 980 8,515 +83
Oct14 140128 255.02 256.75 255.02 255.75 +1.40 457 3,625 +107
Nov14 140128 253.38 253.40 252.25 252.25 +1.34 128 2,159 -14
Total Volume and Open Interest 109,402 268,380 -546
e-miNY RBOB Gasoline(NYM)
Feb14 140128 262.20 262.80 262.20 262.80 +0.60 0 1 +0
Mar14 140128 263.80 263.80 263.76 263.80 +0.50      
Apr14 140128 282.40 282.40 282.40 282.40 +0.90      
May14 140128 282.40 282.40 282.38 282.40 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140128 4.900 5.115 4.867 5.033 +0.186 231,256 35,732 -13,632
Mar14 140128 4.721 4.964 4.690 4.941 +0.267 210,288 295,316 +10,374
Apr14 140128 4.297 4.408 4.291 4.401 +0.115 94,428 201,134 -5,683
May14 140128 4.225 4.324 4.217 4.321 +0.087 52,922 111,316 +1,456
Jun14 140128 4.271 4.335 4.234 4.334 +0.083 18,921 50,065 +2,577
Jul14 140128 4.277 4.360 4.277 4.355 +0.082 16,218 49,142 +1,496
Aug14 140128 4.289 4.351 4.289 4.351 +0.079 10,850 26,202 +737
Sep14 140128 4.250 4.330 4.250 4.330 +0.079 8,955 38,893 +757
Oct14 140128 4.262 4.345 4.242 4.342 +0.077 24,232 127,782 +1,627
Nov14 140128 4.352 4.388 4.334 4.388 +0.078 6,609 35,937 -140
Dec14 140128 4.438 4.500 4.438 4.497 +0.077 11,015 67,899 -1,353
Jan15 140128 4.500 4.590 4.500 4.589 +0.077 12,105 61,460 -664
Feb15 140128 4.490 4.537 4.490 4.533 +0.067 1,117 15,647 +81
Mar15 140128 4.375 4.458 4.375 4.457 +0.062 7,492 31,199 +3,045
Apr15 140128 4.030 4.030 3.980 4.007 +0.010 3,598 33,991 +283
May15 140128 3.965 4.010 3.965 3.973 +0.006 280 12,151 +180
Total Volume and Open Interest 711,753 1,274,852 +850
Brent Crude Oil(ICE)
Mar14 140128 106.86 107.79 106.76 107.41 +0.72 244,558 231,516 -20,884
Apr14 140128 106.32 107.17 106.10 106.86 +0.83 108,858 256,577 +2,391
May14 140128 105.89 106.75 105.70 106.48 +0.88 44,417 113,810 +1,129
Jun14 140128 105.54 106.40 105.38 106.13 +0.89 56,436 145,243 +1,498
Jul14 140128 105.17 106.02 105.12 105.76 +0.88 9,256 46,292 -495
Aug14 140128 104.76 105.59 104.57 105.33 +0.87 6,519 49,231 -193
Sep14 140128 104.21 105.10 104.11 104.83 +0.84 7,766 64,363 +558
Oct14 140128 103.78 104.65 103.69 104.37 +0.81 2,459 36,180 -117
Nov14 140128 103.40 104.23 103.35 103.95 +0.78 1,887 29,119 +109
Dec14 140128 103.13 103.87 102.95 103.55 +0.76 39,372 161,630 -3,192
Jan15 140128 103.23 103.23 103.23 103.23 +0.74 1,339 30,688 -20
Feb15 140128 103.10 103.10 102.90 102.90 +0.72 724 20,296 -39
Mar15 140128 102.69 102.69 102.54 102.54 +0.70 1,038 23,747 +29
Apr15 140128 102.36 102.36 102.15 102.15 +0.66 36 9,300 -5
Total Volume and Open Interest 549,355 1,489,176 -17,651
Gas Oil(ICE)
Feb14 140128 915.50 919.25 912.25 917.50 +3.00 46,907 83,879 -1,541
Mar14 140128 908.00 914.25 907.25 912.50 +4.00 96,784 125,553 +425
Apr14 140128 904.00 910.00 903.00 908.25 +5.25 44,310 52,802 +1,157
May14 140128 900.00 906.25 899.50 904.75 +5.75 15,961 32,623 -580
Jun14 140128 897.00 903.75 896.50 902.00 +6.00 24,649 60,084 +3,030
Jul14 140128 896.00 901.75 895.50 900.25 +5.75 4,792 20,983 -48
Aug14 140128 894.75 900.50 894.25 899.00 +5.75 1,752 20,586 +244
Sep14 140128 893.00 899.25 893.00 897.75 +5.75 2,622 21,526 +151
Oct14 140128 893.25 895.75 892.25 895.75 +5.75 868 12,946 +137
Nov14 140128 891.50 894.50 891.50 893.50 +5.50 858 13,366 -283
Total Volume and Open Interest 245,639 501,243 +2,811
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140128 1.746 1.799 1.737 1.794 +0.037 88 479 -41
Mar14 140128 1.712 1.770 1.710 1.768 +0.049 405 1,535 +21
Apr14 140128 1.707 1.754 1.698 1.749 +0.043 81 708 +6
May14 140128 1.700 1.746 1.691 1.746 +0.040 35 553 +2
Jun14 140128 1.704 1.732 1.704 1.730 +0.038 41 315 +7
Jul14 140128 1.691 1.715 1.691 1.713 +0.027 38 224 +26
Aug14 140128 1.690 1.693 1.690 1.693 +0.026 19 123 +9
Total Volume and Open Interest 783 4,397 +86
WTI Crude Oil(ICE)
Mar14 140128 95.75 97.67 95.73 97.41 +1.69 46,529 67,382 +1,398
Apr14 140128 95.49 97.19 95.49 96.96 +1.60 25,493 44,033 +3,040
May14 140128 94.91 96.44 94.91 96.28 +1.54 12,498 22,290 +2,756
Jun14 140128 94.27 95.61 94.27 95.46 +1.49 16,466 82,083 +20
Jul14 140128 93.68 94.56 93.68 94.54 +1.42 1,698 13,587 +55
Aug14 140128 93.04 93.58 93.04 93.58 +1.34 1,002 7,677 -5
Sep14 140128 91.97 92.74 91.97 92.66 +1.25 2,215 25,439 +462
Oct14 140128 91.55 91.96 91.55 91.85 +1.17 269 7,434 -5
Nov14 140128 90.61 91.16 90.61 91.16 +1.10 299 11,366 -37
Dec14 140128 89.97 90.80 89.97 90.52 +1.03 8,391 100,225 +41
Jan15 140128 89.73 89.73 88.77 89.73 +0.96 170 8,169 -26
Feb15 140128 88.97 88.97 88.08 88.97 +0.89 54 2,484 +0
Mar15 140128 88.29 88.29 87.46 88.29 +0.83 100 11,205 +0
Apr15 140128 87.69 87.69 86.89 87.69 +0.80 105 730 +7
May15 140128 87.18 87.18 86.40 87.18 +0.78 102 950 -4
Jun15 140128 86.68 86.68 85.92 86.68 +0.76 88 22,826 +24
Total Volume and Open Interest 119,622 541,310 +8,462
US Dollar Index(ICE)
Mar14 140128 80.590 80.845 80.475 80.658 +0.045 26,805 47,514 +72
Jun14 140128 80.750 81.020 80.750 80.830 +0.043 305 1,000 +102
Sep14 140128 80.993 80.993 80.993 80.993 +0.045 0 2 +0
Total Volume and Open Interest 27,115 48,521 +178
Australian Dollar(CME)
Mar14 140128 87.06 87.93 86.99 87.43 +0.20 119,582 138,133 -1,097
Jun14 140128 86.53 87.39 86.53 86.90 +0.19 626 756 +16
Sep14 140128 86.55 86.55 86.20 86.39 +0.19 0 7 +0
Total Volume and Open Interest 120,208 138,904 -1,081
British Pound(CME)
Mar14 140128 165.74 166.19 165.31 165.73 +0.05 157,070 211,855 -4,463
Jun14 140128 165.61 166.01 165.23 165.61 +0.05 454 6,492 -53
Sep14 140128 165.49 165.49 165.44 165.49 +0.05 0 75 +0
Total Volume and Open Interest 157,524 218,487 -4,516
Canadian Dollar(CME)
Mar14 140128 89.86 90.16 89.37 89.58 -0.42 85,718 149,684 -2,203
Jun14 140128 89.68 89.92 89.23 89.39 -0.42 229 2,922 +53
Sep14 140128 89.25 89.63 89.19 89.21 -0.42 82 1,577 +13
Dec14 140128 89.00 89.46 88.90 89.04 -0.42 65 900 +32
Total Volume and Open Interest 86,104 155,515 -2,105
Japanese Yen(CME)
Mar14 140128 97.47 97.56 96.86 97.24 -0.09 294,609 205,536 -4,667
Jun14 140128 97.51 97.57 97.00 97.29 -0.09 664 1,562 +242
Sep14 140128 97.36 97.46 97.36 97.36 -0.10 2 21 +0
Total Volume and Open Interest 295,276 207,141 -4,424
Swiss Franc(CME)
Mar14 140128 111.61 111.73 111.03 111.44 -0.06 45,735 41,103 +648
Jun14 140128 111.50 111.59 111.23 111.53 -0.06 113 199 -14
Sep14 140128 111.64 111.71 111.64 111.64 -0.07 0 3 +0
Total Volume and Open Interest 45,848 41,310 +634
EuroFX(CME)
Mar14 140128 136.74 136.88 136.28 136.65 -0.01 244,123 250,668 -2,132
Jun14 140128 136.79 136.82 136.32 136.64 -0.01 674 4,564 +174
Sep14 140128 136.53 136.66 136.53 136.66 unch 4 4,338 +1
Total Volume and Open Interest 244,810 259,628 -1,955
Mexican Peso(CME)
Feb14 140128 753.50 753.50 746.25 753.50 +7.25      
Mar14 140128 744.75 754.50 744.00 751.50 +7.00 65,823 136,993 +7,046
Total Volume and Open Interest 65,835 140,515 +7,050
Brazilian Real(CME)
Feb14 140128 413.35 414.70 411.20 411.55 -0.90 464 751 +61
Mar14 140128 409.40 411.45 407.75 408.50 -0.90 801 4,387 +270
Apr14 140128 405.30 408.75 405.30 405.70 -0.90 0 4 +0
May14 140128 402.80 403.70 402.80 402.80 -0.90      
Total Volume and Open Interest 1,265 11,630 +331
30-Year T-Bonds(CBOT)
Mar14 140128 132~200 132~220 132~030 132~200 +0~090 425,879 673,898 -11,237
Jun14 140128 131~010 131~030 130~240 131~030 +0~090 205 652 +61
Sep14 140128 129~270 129~270 129~180 129~270 +0~090 0 1 +0
Total Volume and Open Interest 426,084 674,551 -11,176
10-Year T-Notes(CBOT)
Mar14 140128 124~315 125~040 124~210 125~025 +0~085 1,875,923 2,311,137 +27,664
Jun14 140128 123~080 123~140 123~025 123~140 +0~080 1,359 6,982 +483
Sep14 140128 122~300 122~300 122~220 122~300 +0~080      
Total Volume and Open Interest 1,877,282 2,318,119 +28,147
5-Year T-Notes(CBOT)
Mar14 140128 120~050 120~100 119~304 120~080 +0~054 945,190 1,945,830 -34,157
Jun14 140128 119~002 119~056 118~312 119~056 +0~054 3,991 8,156 +2,314
Sep14 140128 119~056 119~056 119~002 119~056 +0~054      
Total Volume and Open Interest 949,181 1,953,986 -31,843
2 Year T-Notes(CBOT)
Mar14 140128 110~000 110~004 109~306 110~004 +0~006 230,648 925,756 -7,882
Jun14 140128 109~234 109~244 109~234 109~244 +0~004 929 4,751 +345
Sep14 140128 109~244 109~244 109~240 109~244 +0~004      
Total Volume and Open Interest 231,577 930,507 -7,537
Eurodollars(CME)
Mar14 140128 99.745 99.750 99.740 99.745 unch 325,179 858,340 -670
Jun14 140128 99.705 99.715 99.700 99.710 +0.005 251,454 826,466 -16,066
Sep14 140128 99.665 99.680 99.660 99.670 +0.005 235,413 660,456 -11,430
Dec14 140128 99.595 99.615 99.585 99.605 +0.010 380,634 921,188 -43,428
Mar15 140128 99.485 99.505 99.465 99.495 +0.015 335,295 667,760 -8,280
Jun15 140128 99.330 99.355 99.300 99.345 +0.020 374,416 752,605 -14,569
Sep15 140128 99.140 99.165 99.100 99.160 +0.025 409,031 892,927 -5,574
Dec15 140128 98.910 98.940 98.860 98.935 +0.035 499,277 1,168,008 -9,172
Mar16 140128 98.640 98.675 98.585 98.670 +0.045 457,940 825,692 -16,969
Jun16 140128 98.360 98.400 98.300 98.390 +0.050 264,689 543,089 -10,338
Sep16 140128 98.080 98.120 98.020 98.110 +0.050 207,168 369,538 -2,721
Dec16 140128 97.815 97.850 97.750 97.830 +0.045 253,330 378,115 +5,244
Mar17 140128 97.565 97.595 97.500 97.575 +0.040 166,326 316,367 -8,019
Jun17 140128 97.315 97.345 97.255 97.325 +0.035 92,871 193,602 -7,059
Sep17 140128 97.090 97.125 97.040 97.100 +0.030 68,970 179,697 -511
Dec17 140128 96.870 96.905 96.825 96.880 +0.025 59,868 161,968 -860
Mar18 140128 96.680 96.715 96.635 96.685 +0.020 39,304 147,501 +2,578
Jun18 140128 96.500 96.530 96.460 96.505 +0.020 30,477 92,011 -1,011
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140128 142~27 142~31 141~31 142~21 +0~05 99,557 466,118 +3,707
Jun14 140128 141~06 141~06 141~01 141~06 +0~05 0 1 +0
Sep14 140128 141~06 141~06 141~01 141~06 +0~05      
Total Volume and Open Interest 99,557 466,119 +3,707
30 Day Federal Funds(CBOT)
Jan14 140128 99.927 99.930 99.927 99.927 unch 609 39,579 +338
Feb14 140128 99.920 99.920 99.915 99.920 unch 4,059 37,690 +2,715
Mar14 140128 99.910 99.910 99.905 99.910 unch 1,976 26,003 -320
Apr14 140128 99.910 99.910 99.910 99.910 unch 364 17,980 -38
May14 140128 99.905 99.910 99.905 99.905 unch 1,406 14,296 +314
Jun14 140128 99.905 99.905 99.905 99.905 unch 1,692 14,032 -647
Total Volume and Open Interest 34,437 284,096 +1,805
3-Mth Euro-Yen(CME)
Mar14 140128 99.800 99.800 99.800 99.800 unch      
Jun14 140128 99.805 99.805 99.805 99.805 unch      
Sep14 140128 99.810 99.810 99.810 99.810 unch      
Dec14 140128 99.805 99.805 99.805 99.805 unch      
Mar15 140128 99.805 99.805 99.805 99.805 unch      
Jun15 140128 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140128 99.795 99.795 99.795 99.795 unch      
Dec15 140128 99.780 99.780 99.780 99.780 unch      
Mar16 140128 99.640 99.640 99.640 99.640 unch      
Jun16 140128 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140128 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140128 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140128 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140128 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140128 99.81 99.81 99.81 99.81 unch      
Jun15 140128 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140128 99.79 99.79 99.79 99.79 unch      
Dec15 140128 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 140128 144.64 144.74 144.57 144.58 -0.07 2,712 17,783 -153
Jun14 140128 143.96 143.96 143.96 143.96 -0.07 0 1 +0
Sep14 140128 143.39 143.39 143.39 143.39 -0.07      
Total Volume and Open Interest 2,712 17,784 -153
Euro-Bund(EUREX)
Mar14 140128 142.43 142.63 142.26 142.46 -0.09 972,041 1,027,391 -35,197
Jun14 140128 140.52 140.65 140.35 140.52 -0.09 9,865 10,689 +6,015
Sep14 140128 139.59 139.59 139.59 139.59 -0.09      
Total Volume and Open Interest 981,906 1,038,080 -29,182
Euro-Bobl(EUREX)
Mar14 140128 126.01 126.13 125.93 126.05 +0.01 598,980 931,605 -32,817
Jun14 140128 124.37 124.37 124.37 124.37 unch 2 8 +1
Sep14 140128 124.37 124.37 124.37 124.37 unch      
Total Volume and Open Interest 598,982 931,613 -32,816
3-Mth Euribor(EUREX)
Mar14 140128 99.700 99.710 99.700 99.710 +0.010 100 3,077 +50
Jun14 140128 99.700 99.710 99.700 99.710 +0.010 30 776 +30
Sep14 140128 99.690 99.700 99.690 99.700 +0.010 27 2,273 +21
Total Volume and Open Interest 3,596 24,908 -1,722
Long Gilt(LIFFE)
Mar14 140128 109~12 109~17 109~06 109~10 -0~08 212,741 360,326 +12,440
Jun14 140128 108~14 108~14 108~14 108~14 -0~08 0 101 +0
Total Volume and Open Interest 212,741 360,427 +12,440
3-Mth Short Sterling(LIFFE)
Mar14 140128 99.45 99.47 99.45 99.46 unch 83,370 286,337 +366
Jun14 140128 99.40 99.42 99.40 99.42 +0.01 126,247 349,769 +6,671
Sep14 140128 99.31 99.33 99.30 99.32 +0.01 138,821 379,241 -12,269
Dec14 140128 99.15 99.20 99.14 99.17 +0.01 229,587 378,563 -4,459
Mar15 140128 98.96 98.99 98.95 98.97 -0.01 171,190 240,452 +1,480
Jun15 140128 98.75 98.77 98.73 98.76 -0.01 167,740 226,429 -682
Total Volume and Open Interest 1,735,965 2,983,937 -19,668
3-Mth Euribor(LIFFE)
Mar14 140128 99.695 99.715 99.695 99.710 +0.010 193,970 537,868 -17,247
Jun14 140128 99.695 99.715 99.690 99.710 +0.010 154,108 463,570 +9,523
Sep14 140128 99.685 99.710 99.680 99.700 +0.010 115,912 355,638 +2,619
Total Volume and Open Interest 1,154,647 3,708,890 +16,085
3-Mth Aus T-Bills(SFE)
Mar14 140128 97.42 97.43 97.41 97.42 -0.01 23,614 170,577 -8,940
Jun14 140128 97.47 97.47 97.42 97.45 -0.01 36,434 178,502 -3,292
Sep14 140128 97.45 97.45 97.38 97.42 -0.02 30,121 161,939 -1,474
Dec14 140128 97.36 97.36 97.27 97.32 -0.03 21,425 143,320 -5,289
Mar15 140128 97.20 97.20 97.11 97.17 -0.02 9,840 91,743 -2,779
Jun15 140128 97.01 97.01 96.93 96.99 unch 8,913 69,536 +1,006
Sep15 140128 96.83 96.83 96.76 96.83 +0.03 4,049 32,777 -312
Dec15 140128 96.65 96.66 96.60 96.66 +0.03 6,371 18,689 +3,837
Mar16 140128 96.47 96.52 96.47 96.52 +0.06 202 2,448 +135
Jun16 140128 96.38 96.38 96.38 96.38 +0.07 125 1,069 +0
Total Volume and Open Interest 141,219 871,390 -17,020
10-Year Aus T-Bonds(SFE)
Mar14 140128 96.05 96.06 95.98 96.04 +0.02 86,564 530,174 +5,314
Jun14 140128 96.04 96.04 96.04 96.04 +0.02      
Total Volume and Open Interest 86,564 530,174 +5,314
3-Year Aus T-Bonds(SFE)
Mar14 140128 97.19 97.20 97.11 97.16 +0.01 254,517 642,980 -50,852
Jun14 140128 97.16 97.16 97.16 97.16 +0.01      
Total Volume and Open Interest 254,517 642,980 -50,852
Gold(CMX)
Feb14 140128 1255.6 1262.3 1248.2 1250.8 -12.6 161,723 111,908 -16,880
Apr14 140128 1254.9 1261.9 1248.0 1250.5 -13.0 36,209 176,302 +8,165
Jun14 140128 1255.4 1261.9 1249.8 1251.0 -13.1 7,416 38,964 +1,729
Aug14 140128 1256.7 1258.2 1250.6 1251.7 -13.0 1,173 15,133 +79
Oct14 140128 1260.0 1260.0 1252.0 1252.4 -13.0 26 6,251 -13
Dec14 140128 1259.2 1261.4 1253.0 1253.2 -13.0 785 20,414 +215
Feb15 140128 1255.2 1255.2 1254.1 1254.1 -13.0 2 3,207 +0
Apr15 140128 1257.1 1257.1 1255.2 1255.2 -13.0 9 4,209 +6
Jun15 140128 1256.4 1256.4 1256.4 1256.4 -13.1 131 5,484 +16
Aug15 140128 1257.9 1257.9 1257.9 1257.9 -13.1 0 1,850 +0
Oct15 140128 1259.6 1259.6 1259.6 1259.6 -13.1 0 75 +0
Dec15 140128 1267.7 1267.7 1261.6 1261.6 -13.0 183 11,444 +18
Total Volume and Open Interest 208,460 412,077 -6,633
Silver(CMX)
Mar14 140128 1966.5 1984.0 1945.5 1950.3 -29.0 42,716 85,676 -572
May14 140128 1971.0 1985.5 1950.0 1954.0 -29.0 1,675 16,913 -159
Jul14 140128 1961.0 1961.5 1957.3 1957.3 -29.0 1,479 5,501 +310
Sep14 140128 1983.0 1983.0 1960.2 1960.2 -29.1 531 2,308 +162
Dec14 140128 1990.0 1990.0 1963.5 1964.2 -29.1 1,228 13,302 +211
Mar15 140128 1967.0 1967.8 1967.0 1967.8 -29.0 50 1,315 -25
May15 140128 1970.3 1970.3 1970.3 1970.3 -29.0 0 726 +0
Total Volume and Open Interest 48,559 140,348 +132
Platinum(NYMEX)
Jan14 140128 1415.0 1415.0 1406.5 1407.7 -11.7 1 7 -2
Apr14 140128 1411.0 1424.8 1404.6 1409.4 -11.7 17,147 57,631 -421
Jul14 140128 1422.5 1424.8 1408.0 1412.1 -11.7 57 2,359 +23
Oct14 140128 1414.0 1414.0 1414.0 1414.0 -11.7 0 594 +0
Total Volume and Open Interest 17,205 60,605 -400
Palladium(NYMEX)
Mar14 140128 722.05 725.50 714.40 716.50 -6.05 4,966 37,346 -104
Jun14 140128 71.24 71.24 61.34 63.09 -5.95 155 2,546 +125
Sep14 140128 64.39 64.39 64.39 64.39 -5.95 0 151 +0
Total Volume and Open Interest 5,121 40,145 +21
Copper(CMX)
Mar14 140128 325.65 327.35 324.60 325.30 -0.60 49,012 89,970 -3,673
May14 140128 325.65 327.25 324.75 325.45 -0.55 4,883 34,295 +108
Jul14 140128 325.55 326.35 324.90 325.30 -0.60 1,015 14,334 +338
Sep14 140128 326.15 326.55 325.15 325.15 -0.65 110 4,212 +15
Dec14 140128 326.20 326.20 324.85 325.00 -0.65 42 2,920 -7
Total Volume and Open Interest 55,530 152,999 -3,247
DJIA Index(CBOT)
Mar14 140128 15815 15879 15810 15876 +89 877 10,850 +55
Jun14 140128 15807 15807 15718 15807 +89 0 1 +0
Sep14 140128 15738 15738 15649 15738 +89      
Dec14 140128 15669 15669 15580 15669 +89      
Total Volume and Open Interest 877 10,851 +55
E-mini DJIA Index(CBOT)
Mar14 140128 15783 15943 15761 15876 +89 233,435 132,029 -1,954
Jun14 140128 15800 15833 15760 15807 +89 50 223 +25
Sep14 140128 15738 15738 15738 15738 +89 1 17 +1
Dec14 140128 15669 15669 15669 15669 +89 0 1 +0
Total Volume and Open Interest 233,486 132,270 -1,928
S & P 500(CME)
Mar14 140128 1775.10 1796.10 1771.40 1788.30 +12.60 14,871 156,328 +3,166
Jun14 140128 1781.50 1781.80 1781.50 1781.50 +12.70 80 1,847 +52
Sep14 140128 1775.10 1775.50 1775.10 1775.10 +12.60 10 489 -5
Dec14 140128 1768.50 1768.90 1768.50 1768.50 +12.60 0 101 +0
Total Volume and Open Interest 14,961 158,765 +3,213
S & P 500 E-Mini(Globex)
Mar14 140128 1771.25 1794.75 1771.00 1788.25 +12.50 2,566,321 2,894,357 +21,189
Jun14 140128 1767.25 1787.75 1764.75 1781.50 +12.75 9,942 20,980 +1,886
Total Volume and Open Interest 2,576,866 2,918,411 +23,435
NASDAQ 100(CME)
Mar14 140128 3472.00 3514.00 3471.50 3501.00 -2.00 2,746 14,355 +1,436
Jun14 140128 3493.50 3495.50 3493.50 3493.50 -2.00      
Sep14 140128 3487.30 3489.30 3487.30 3487.30 -2.00      
Total Volume and Open Interest 2,746 14,355 +1,436
NASDAQ 100 E-Mini(Globex)
Mar14 140128 3469.00 3512.00 3465.80 3501.00 -2.00 379,834 423,644 -3,348
Jun14 140128 3479.30 3503.00 3467.00 3493.50 -2.00 94 355 +21
Total Volume and Open Interest 379,929 424,113 -3,331
S & P Midcap 400(CME)
Mar14 140128 1313.20 1313.20 1300.60 1313.20 +12.60 457 673 -150
Jun14 140128 1311.20 1311.20 1298.60 1311.20 +12.60      
Sep14 140128 1309.20 1309.20 1296.60 1309.20 +12.60      
Total Volume and Open Interest 457 673 -150
Volatility Index(CBOE)
Jan14 140121 13.10 13.40 12.83 13.25 -0.15 83,244 83,601 -7,592
Feb14 140128 16.10 16.25 14.95 15.20 -0.90 176,340 181,395 -6,936
Mar14 140128 16.20 16.37 15.40 15.55 -0.70 86,129 82,942 +7,172
Apr14 140128 16.71 16.74 15.90 16.10 -0.55 40,321 44,703 -1,726
Total Volume and Open Interest 372,472 380,646 +2,994
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140128 14950 15280 14950 15165 +160 35,743 72,243 -140
Jun14 140128 15025 15200 15025 15190 +165 48 62 +24
Total Volume and Open Interest 35,791 72,305 -116
Nikkei 225(SGX)
Mar14 140128 15020 15100 14780 15005 +25 161,561 290,089 -4,025
Jun14 140128 14915 14915 14915 14915 +25 46 2,846 +147
Sep14 140128 14910 14910 14910 14910 +25 0 1,005 +0
Total Volume and Open Interest 164,953 330,882 -1,352
CAC 40(EURONEXT)
Feb14 140128 4149.0 4207.0 4147.5 4185.5 +41.0 226,401 306,405 +9,189
Mar14 140128 4149.5 4205.0 4149.5 4186.5 +41.5 3,045 47,796 +176
Apr14 140128 4182.0 4182.0 4182.0 4182.0 +41.5      
Total Volume and Open Interest 229,446 354,206 +9,365
Hang Seng Index(HKFE)
Jan14 140128 21945 22011 21881 22009 +87 96,163 88,980 -1,489
Feb14 140128 21947 21990 21866 21989 +77 37,654 54,138 +24,115
Mar14 140128 21871 21916 21800 21910 +72 960 8,046 +601
Total Volume and Open Interest 135,007 152,706 +23,324
DAX(EUREX)
Mar14 140128 9360.0 9468.5 9355.5 9409.5 +36.0 187,822 134,983 +3,913
Jun14 140128 9399.0 9490.0 9375.0 9431.5 +36.0 581 9,663 +278
Sep14 140128 9425.0 9490.0 9401.0 9441.0 +36.5 48 356 +8
Total Volume and Open Interest 188,451 145,002 +4,199
FT-SE 100(EURONEXT)
Mar14 140128 6489.00 6540.00 6478.50 6522.00 +16.00 155,966 601,676 +7,833
Jun14 140128 6461.00 6468.50 6458.00 6468.50 +16.50 9 6,837 +123
Sep14 140128 6421.50 6429.00 6420.00 6420.00 +16.00 0 170 +49
Total Volume and Open Interest 155,975 608,723 +8,005
SPI 200(SFE)
Mar14 140128 5105.0 5166.0 5085.0 5133.0 -64.0 31,479 233,744 +3,033
Jun14 140128 5132.0 5136.0 5124.0 5132.0 -65.0 155 2,569 -22
Sep14 140128 5091.0 5091.0 5091.0 5091.0 -63.0 3 1,107 -41
Total Volume and Open Interest 31,673 239,422 +2,955
FTSE MIB(ISE)
Mar14 140128 19375.00 19505.00 19320.00 19473.00 +189.00 44,437 53,873 +739
Jun14 140128 19090.00 19181.00 19050.00 19181.00 +187.00 87 215 +16
Sep14 140128 19081.00 19081.00 19081.00 19081.00 +187.00      
Total Volume and Open Interest 44,524 54,088 +755
KOSPI 200(KFE)
Mar14 140128 251.40 251.90 251.25 251.25 +1.05 208,076 110,823 +1,208
Jun14 140128 250.40 252.75 250.40 252.65 +0.95 57 2,122 -7
Sep14 140128 253.90 253.90 253.90 253.90 unch 1 261 +0
Total Volume and Open Interest 208,134 113,318 +1,201
GSCI(CME)
Feb14 140128 621.00 625.00 621.00 624.75 +6.50 68 7,894 +15
Mar14 140128 620.00 623.50 620.00 623.50 +5.75 6 160 +6
Apr14 140128 620.50 620.50 620.50 620.50 +5.25      
Total Volume and Open Interest 74 8,054 +21
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!!!