Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 29, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140129 1284.75 1286.00 1266.00 1269.25 -16.25 91,707 245,749 -2,463
May14 140129 1269.75 1271.00 1254.25 1256.75 -14.25 38,744 130,131 +125
Jul14 140129 1255.00 1256.50 1240.00 1242.50 -14.00 23,110 80,037 -504
Aug14 140129 1213.75 1216.50 1201.25 1203.25 -13.25 424 3,303 +2
Sep14 140129 1147.25 1149.50 1137.75 1138.50 -11.00 320 2,962 +71
Nov14 140129 1104.00 1106.00 1096.25 1097.75 -7.25 15,698 107,151 +1,809
Jan15 140129 1108.25 1110.00 1102.50 1102.50 -7.50 506 5,837 +150
Mar15 140129 1110.25 1114.25 1106.00 1107.00 -7.25 120 2,874 +10
May15 140129 1111.00 1114.50 1108.00 1108.00 -6.50 62 1,222 -2
Jul15 140129 1113.25 1118.25 1111.75 1111.75 -6.50 44 2,402 +22
Aug15 140129 1106.25 1112.25 1106.25 1106.25 -6.00 0 5 +0
Sep15 140129 1090.75 1096.25 1090.75 1090.75 -5.50 0 6 +0
Nov15 140129 1090.00 1091.75 1085.00 1086.25 -5.50 77 5,289 +30
Jan16 140129 1087.50 1093.00 1087.50 1087.50 -5.50 0 25 +0
Total Volume and Open Interest 170,820 587,066 -742
Soybean Meal(CBOT)
Mar14 140129 428.60 429.20 421.00 423.30 -5.30 40,087 144,459 +969
May14 140129 413.00 413.90 406.30 409.20 -4.20 16,894 63,964 +988
Jul14 140129 403.00 403.40 396.60 399.40 -4.00 7,123 29,398 +476
Aug14 140129 389.00 389.20 383.70 385.50 -3.70 414 6,593 -49
Sep14 140129 370.40 370.80 366.20 367.30 -3.50 365 4,228 -33
Oct14 140129 348.30 348.90 345.50 345.80 -2.80 356 6,124 -72
Dec14 140129 345.10 345.30 341.70 342.80 -2.20 1,890 24,237 +291
Jan15 140129 343.70 343.70 340.70 341.90 -1.80 85 1,588 +16
Mar15 140129 343.00 343.80 341.40 342.30 -1.50 59 1,904 +10
May15 140129 341.10 343.20 340.00 341.90 -0.60 55 511 +18
Total Volume and Open Interest 67,328 283,719 +2,614
Soybean Oil(CBOT)
Mar14 140129 37.45 37.50 37.08 37.10 -0.30 43,874 199,044 -476
May14 140129 37.74 37.80 37.38 37.41 -0.31 15,117 74,339 +1,293
Jul14 140129 38.10 38.14 37.73 37.74 -0.32 10,813 49,881 -326
Aug14 140129 38.15 38.24 37.87 37.87 -0.33 1,334 7,318 +350
Sep14 140129 38.19 38.31 37.91 37.93 -0.32 575 7,777 -39
Oct14 140129 38.15 38.29 37.88 37.90 -0.31 764 7,109 +124
Dec14 140129 38.36 38.41 38.01 38.02 -0.32 3,747 26,727 -628
Jan15 140129 38.45 38.51 38.18 38.18 -0.33 39 2,271 +17
Mar15 140129 38.70 38.77 38.45 38.45 -0.32 43 1,760 +5
May15 140129 39.06 39.06 38.70 38.70 -0.32 46 956 +14
Total Volume and Open Interest 76,375 378,174 +357
Canola(WCE)
Mar14 140129 425.9 427.9 423.4 423.8 -2.6 6,876 84,443 -1,998
May14 140129 436.6 437.9 433.4 433.9 -2.4 6,247 55,058 -637
Jul14 140129 445.5 446.6 442.2 442.9 -2.2 2,648 31,947 -396
Nov14 140129 460.2 462.1 458.1 458.8 -1.9 1,615 44,159 +13
Jan15 140129 465.6 467.4 463.9 464.3 -1.9 273 5,283 +218
Total Volume and Open Interest 17,758 223,885 -2,720
Corn(CBOT)
Mar14 140129 431.25 431.75 427.00 427.50 -4.50 132,838 586,734 -6,088
May14 140129 437.25 437.75 433.25 434.00 -4.00 43,950 224,106 -3,107
Jul14 140129 442.50 443.00 438.25 439.25 -4.00 23,299 174,837 +4,206
Sep14 140129 444.75 446.00 441.25 442.00 -4.00 5,611 60,913 -74
Dec14 140129 450.00 450.75 446.00 446.75 -4.00 22,045 222,078 +2,304
Mar15 140129 459.75 460.25 456.00 456.50 -3.75 409 14,898 +153
May15 140129 465.75 466.50 462.25 463.00 -3.50 71 2,486 +16
Jul15 140129 469.25 470.25 466.75 466.75 -3.50 98 3,284 +7
Sep15 140129 461.50 464.00 461.00 461.00 -3.00 0 943 +0
Dec15 140129 461.50 462.50 458.50 459.00 -3.50 903 23,496 +283
Total Volume and Open Interest 229,240 1,315,703 -2,294
Wheat(CBOT)
Mar14 140129 567.00 567.00 550.00 551.50 -14.50 44,294 257,872 -208
May14 140129 572.00 572.00 555.00 556.00 -15.75 19,834 68,188 +913
Jul14 140129 576.50 576.50 558.25 559.50 -17.00 13,646 73,562 -919
Sep14 140129 585.00 585.00 567.00 567.75 -17.25 1,407 11,372 +38
Dec14 140129 597.50 597.50 579.25 580.25 -17.25 2,960 26,844 +155
Mar15 140129 598.00 607.25 589.00 589.75 -17.50 156 4,471 +53
Total Volume and Open Interest 82,343 443,819 +34
Wheat(KCBT)
Mar14 140129 622.00 622.25 607.75 608.75 -13.25 9,285 86,458 -311
May14 140129 619.50 620.00 605.25 606.25 -13.75 3,689 24,850 -100
Jul14 140129 615.75 615.75 599.00 599.75 -16.00 3,067 34,078 -581
Sep14 140129 625.50 625.50 608.75 609.00 -16.50 552 6,832 +1
Dec14 140129 638.75 638.75 622.00 622.00 -16.75 675 6,714 +244
Mar15 140129 641.75 645.00 629.00 629.00 -16.00 27 437 +13
Total Volume and Open Interest 17,311 159,756 -730
Wheat(MGE)
Mar14 140129 604.00 605.50 596.75 598.00 -7.00 3,610 29,412 -46
May14 140129 608.25 608.50 599.00 599.50 -8.75 3,241 15,979 +133
Jul14 140129 617.50 617.75 608.00 608.50 -9.25 1,851 11,417 +470
Sep14 140129 626.00 626.75 617.50 618.00 -8.50 1,123 6,198 +183
Dec14 140129 639.50 639.75 630.25 630.75 -8.50 407 4,978 +16
Total Volume and Open Interest 10,369 68,912 +815
Oats(CBOT)
Mar14 140129 417.25 427.50 416.75 421.25 +4.50 296 7,115 +72
May14 140129 372.25 387.75 372.00 378.50 +5.75 254 2,304 +34
Jul14 140129 354.50 361.75 350.50 354.75 +4.25 77 924 +42
Sep14 140129 315.00 321.00 314.50 318.50 +4.00 2 80 +2
Total Volume and Open Interest 699 11,132 +198
Rough Rice(CBOT)
Mar14 140129 15.52 15.52 15.45 15.45 -0.07 221 6,300 -49
May14 140129 15.53 15.53 15.45 15.48 -0.04 80 600 +59
Jul14 140129 15.23 15.28 15.22 15.28 -0.02 7 183 +4
Sep14 140129 14.12 14.15 14.10 14.15 -0.03 6 318 +6
Total Volume and Open Interest 314 7,446 +20
Live Cattle(CME)
Feb14 140129 142.185 142.435 141.400 142.075 -0.475 8,577 46,018 -1,108
Apr14 140129 140.050 140.825 139.630 140.535 +0.185 20,170 169,062 +869
Jun14 140129 131.750 132.285 131.235 132.075 +0.275 8,473 88,380 +492
Aug14 140129 129.825 130.200 129.350 130.200 +0.300 4,143 33,995 +318
Oct14 140129 132.250 132.825 132.050 132.735 +0.160 1,616 15,679 +373
Dec14 140129 133.630 133.950 133.350 133.750 -0.150 1,132 8,706 +260
Total Volume and Open Interest 44,313 364,715 +1,286
Feeder Cattle(CME)
Jan14 140129 171.235 171.900 171.235 171.800 +0.365 544 3,237 -136
Mar14 140129 168.130 169.400 166.535 169.235 +0.855 2,520 21,511 +63
Apr14 140129 168.630 169.600 167.250 169.485 +0.585 909 6,599 +19
May14 140129 169.100 169.985 167.950 169.850 +0.315 1,130 11,549 +90
Aug14 140129 170.400 171.150 169.150 171.000 +0.265 525 8,551 +75
Sep14 140129 168.630 170.000 168.630 170.000 +0.265 38 1,039 +9
Oct14 140129 168.200 169.150 167.250 169.150 +0.350 15 414 +0
Total Volume and Open Interest 5,696 53,175 +127
Lean Hogs(CME)
Feb14 140129 85.500 86.635 85.385 86.535 +1.250 9,540 29,575 -2,774
Apr14 140129 93.550 94.035 93.400 93.800 +0.220 16,415 98,674 +251
May14 140129 100.885 101.500 100.830 101.500 +0.500 235 2,946 -44
Jun14 140129 102.635 103.400 102.635 103.330 +0.580 5,411 53,472 -300
Jul14 140129 101.350 102.100 101.250 102.100 +0.700 1,995 16,960 -74
Aug14 140129 98.980 99.900 98.930 99.750 +0.770 1,836 26,247 -68
Oct14 140129 84.500 84.885 84.430 84.830 +0.250 378 19,812 -22
Dec14 140129 79.600 79.700 79.500 79.700 +0.150 293 12,113 +33
Total Volume and Open Interest 36,245 264,722 -2,903
Class III Milk(CME)
Jan14 140129 21.07 21.12 21.06 21.06 -0.01 5 4,256 -8
Feb14 140129 22.90 22.96 22.70 22.91 -0.01 222 4,922 +50
Mar14 140129 20.85 21.02 20.61 20.96 +0.07 272 3,945 +27
Apr14 140129 19.80 19.90 19.64 19.80 +0.02 105 3,055 +21
May14 140129 19.17 19.20 19.00 19.15 -0.02 82 2,723 +5
Total Volume and Open Interest 797 28,741 +129
Cocoa(ICE)
Mar14 140129 2906 2923 2865 2918 +13 32,753 90,344 -4,427
May14 140129 2908 2931 2874 2927 +12 10,911 55,254 +1,603
Jul14 140129 2915 2933 2880 2930 +11 6,609 23,030 +4,280
Sep14 140129 2897 2928 2879 2925 +12 2,222 16,300 +216
Dec14 140129 2865 2900 2856 2899 +16 1,388 19,083 +395
Mar15 140129 2842 2875 2839 2874 +16 521 10,515 +350
May15 140129 2841 2871 2839 2871 +18 158 1,384 +117
Total Volume and Open Interest 54,564 216,123 +2,534
Coffee "C"(ICE)
Mar14 140129 114.70 117.70 113.70 117.10 +2.45 21,240 82,526 -794
May14 140129 116.95 119.75 115.85 119.15 +2.35 8,373 31,268 +952
Jul14 140129 119.35 121.80 118.10 121.30 +2.30 2,389 15,821 +110
Sep14 140129 120.90 123.75 120.20 123.30 +2.20 677 8,288 +166
Dec14 140129 123.80 126.30 123.05 126.10 +2.05 239 7,491 -112
Mar15 140129 126.70 128.95 126.30 128.95 +1.95 132 2,155 +93
Total Volume and Open Interest 33,116 151,224 +467
Orange Juice(ICE)
Mar14 140129 138.50 138.70 137.25 138.00 -0.70 1,310 12,533 -223
May14 140129 139.40 139.60 138.40 139.00 -0.60 207 2,746 +116
Jul14 140129 140.85 141.00 140.30 140.75 -0.05 14 679 +7
Sep14 140129 142.05 142.65 141.50 142.45 +0.15 6 386 +5
Nov14 140129 143.50 143.50 143.50 143.50 +0.15 0 38 +0
Jan15 140129 145.00 145.00 145.00 145.00 +0.15 0 5 +0
Total Volume and Open Interest 1,537 16,387 -95
Sugar #11(ICE)
Mar14 140129 15.08 15.09 14.72 14.74 -0.28 70,966 392,503 -2,074
May14 140129 15.28 15.28 14.94 14.95 -0.28 31,993 168,614 +2,760
Jul14 140129 15.59 15.59 15.26 15.28 -0.27 20,363 139,353 +928
Oct14 140129 16.06 16.06 15.76 15.77 -0.26 15,249 67,606 +1,311
Mar15 140129 16.93 16.93 16.64 16.67 -0.24 10,752 37,291 +1,967
May15 140129 16.79 17.01 16.79 16.81 -0.23 672 9,004 -7
Jul15 140129 17.08 17.08 16.92 16.94 -0.21 214 8,801 -42
Oct15 140129 17.36 17.36 17.28 17.29 -0.21 208 13,751 +28
Total Volume and Open Interest 150,419 848,023 +4,872
London Cocoa(LCE)
Mar14 140129 1825 1846 1811 1842 +9 17,894 78,190 -1,742
May14 140129 1811 1835 1802 1831 +8 12,241 52,419 -137
Jul14 140129 1805 1828 1795 1824 +9 3,984 29,423 +53
Sep14 140129 1799 1820 1786 1816 +9 2,441 29,317 -986
Dec14 140129 1767 1791 1760 1786 +11 2,636 25,146 +563
Mar15 140129 1755 1775 1745 1771 +11 3,200 25,466 +981
May15 140129 1770 1770 1770 1770 +13 100 578 +21
Total Volume and Open Interest 42,496 240,561 -1,244
London Sugar(LCE)
Mar14 140129 407.50 408.50 402.40 403.10 -5.40 4,065 31,984 -413
May14 140129 417.00 417.00 411.20 411.90 -5.50 1,676 20,620 +77
Aug14 140129 426.80 427.30 421.50 422.30 -5.30 811 15,124 +156
Oct14 140129 435.70 435.70 430.00 430.40 -5.70 553 7,192 +99
Dec14 140129 443.90 444.60 438.60 438.80 -6.00 156 2,769 +71
Total Volume and Open Interest 7,354 82,211 +792
Cotton(ICE)
Mar14 140129 84.37 86.61 84.00 85.55 +1.20 27,486 104,151 -3,137
May14 140129 84.95 87.16 84.77 86.24 +1.39 9,102 41,393 +7
Jul14 140129 85.00 87.18 84.91 86.30 +1.37 3,087 22,862 +103
Oct14 140129 78.92 78.92 78.92 78.92 +0.18 0 8 +0
Dec14 140129 76.90 77.02 76.53 76.82 -0.09 1,209 16,782 +154
Mar15 140129 77.28 77.65 77.24 77.24 -0.27 28 540 +24
Total Volume and Open Interest 40,912 185,789 -2,849
Lumber(CME)
Mar14 140129 351.7 355.7 351.1 351.5 +0.3 499 3,329 +69
May14 140129 356.6 359.0 355.5 355.8 +0.2 105 500 +11
Jul14 140129 359.4 362.0 359.0 360.4 +1.3 13 141 -3
Sep14 140129 362.0 362.0 359.8 360.2 +0.2 0 20 +0
Total Volume and Open Interest 617 3,991 +77
Crude Oil(NYM)
Mar14 140129 97.17 97.75 96.32 97.36 -0.05 235,110 336,997 -5,558
Apr14 140129 96.72 97.25 95.94 96.88 -0.08 69,055 143,257 +1,742
May14 140129 96.02 96.50 95.30 96.19 -0.09 34,079 79,924 +3,224
Jun14 140129 95.31 95.69 94.56 95.38 -0.08 41,754 141,123 +605
Jul14 140129 94.33 94.68 93.80 94.47 -0.07 10,801 54,203 -1,188
Aug14 140129 93.37 93.64 92.93 93.51 -0.07 5,447 46,759 +459
Sep14 140129 92.55 92.89 92.06 92.59 -0.07 10,202 59,910 +543
Oct14 140129 91.53 91.82 91.38 91.78 -0.07 1,925 44,664 -61
Nov14 140129 90.85 91.13 90.72 91.09 -0.07 2,040 34,546 -172
Dec14 140129 90.23 90.78 89.90 90.45 -0.07 24,391 200,791 +92
Jan15 140129 89.64 89.99 89.34 89.67 -0.06 492 37,037 -30
Feb15 140129 88.83 88.94 88.68 88.92 -0.05 427 20,631 +35
Mar15 140129 88.00 88.30 88.00 88.25 -0.04 810 26,102 +68
Apr15 140129 87.64 87.64 87.64 87.64 -0.05 94 12,043 +6
May15 140129 87.11 87.11 87.11 87.11 -0.07 106 13,751 +8
Jun15 140129 86.50 86.75 86.13 86.59 -0.09 7,020 46,679 -619
Total Volume and Open Interest 460,727 1,589,981 -670
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 140129 97.175 97.750 96.300 97.350 -0.050 6,588 1,818 -172
Apr14 140129 96.675 97.250 95.975 96.875 -0.075 145 766 -43
May14 140129 96.100 96.425 95.350 96.200 -0.075 36 233 -3
Jun14 140129 95.375 95.375 95.375 95.375 -0.075 11 102 +6
Jul14 140129 94.475 94.475 94.475 94.475 -0.075 0 15 +0
Aug14 140129 93.500 93.500 93.500 93.500 -0.075 0 187 +0
Sep14 140129 92.600 92.600 92.600 92.600 -0.050 0 18 +0
Oct14 140129 91.775 91.775 91.775 91.775 -0.075      
Total Volume and Open Interest 6,781 3,348 -211
Heating Oil(NYM)
Feb14 140129 312.99 319.00 312.18 318.16 +5.98 31,643 22,789 -7,593
Mar14 140129 299.83 302.36 298.39 302.04 +2.65 73,246 92,899 +1,265
Apr14 140129 295.61 297.25 294.20 296.94 +1.71 29,835 39,841 -1,401
May14 140129 293.80 295.21 292.23 294.67 +1.15 17,056 21,740 -19
Jun14 140129 292.82 293.75 291.18 293.37 +0.88 17,680 31,282 -108
Jul14 140129 292.66 292.86 290.61 292.47 +0.71 5,703 9,843 +302
Aug14 140129 290.57 292.06 290.03 291.78 +0.62 1,897 7,362 +335
Sep14 140129 289.94 291.60 289.57 291.29 +0.59 741 10,469 +17
Oct14 140129 289.78 291.22 289.78 290.87 +0.53 214 4,069 +18
Nov14 140129 289.44 290.60 288.91 290.47 +0.48 392 3,944 +171
Dec14 140129 289.89 290.62 288.29 289.97 +0.43 3,039 22,221 +125
Jan15 140129 289.89 289.98 289.10 289.47 +0.38 419 3,302 +29
Feb15 140129 288.27 288.27 288.27 288.27 +0.28 245 1,247 -79
Mar15 140129 287.52 287.52 286.22 286.22 +0.23 355 1,624 +190
Total Volume and Open Interest 183,070 282,860 -6,680
Gasoline(NYMEX)
Feb14 140129 263.01 266.45 262.17 266.09 +3.31 24,974 18,924 -4,461
Mar14 140129 264.01 267.35 263.23 266.86 +3.10 43,495 92,855 +1,177
Apr14 140129 283.03 285.34 282.00 284.73 +2.33 13,303 45,073 +411
May14 140129 283.03 285.11 282.00 284.53 +2.15 6,859 35,865 -154
Jun14 140129 281.12 283.02 279.97 282.41 +1.95 5,507 25,467 +3
Jul14 140129 279.19 280.00 277.63 279.36 +1.71 2,807 10,390 +96
Aug14 140129 274.09 276.27 274.09 275.63 +1.53 1,150 7,445 -59
Sep14 140129 269.96 271.83 269.79 271.14 +1.29 2,027 8,956 +441
Oct14 140129 255.54 257.74 255.54 256.72 +0.97 363 3,452 -173
Nov14 140129 253.15 253.87 252.93 252.93 +0.68 204 2,165 +6
Total Volume and Open Interest 101,307 265,744 -2,636
e-miNY RBOB Gasoline(NYM)
Feb14 140129 266.10 266.10 266.09 266.10 +3.30 0 1 +0
Mar14 140129 266.90 266.90 266.86 266.90 +3.10      
Apr14 140129 284.70 284.73 284.70 284.70 +2.30      
May14 140129 284.50 284.53 284.50 284.50 +2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140129 4.992 5.716 4.901 5.557 +0.524 146,759 25,213 -10,519
Mar14 140129 4.890 5.486 4.804 5.465 +0.524 229,637 294,249 -1,067
Apr14 140129 4.385 4.578 4.352 4.561 +0.160 73,052 205,267 +4,133
May14 140129 4.312 4.467 4.285 4.452 +0.131 38,214 112,519 +1,203
Jun14 140129 4.324 4.468 4.294 4.460 +0.126 14,654 51,051 +986
Jul14 140129 4.404 4.490 4.386 4.478 +0.123 9,567 50,383 +1,241
Aug14 140129 4.375 4.483 4.375 4.473 +0.122 4,132 26,236 +34
Sep14 140129 4.348 4.460 4.348 4.450 +0.120 3,775 39,528 +635
Oct14 140129 4.355 4.481 4.355 4.462 +0.120 18,365 130,671 +2,889
Nov14 140129 4.475 4.520 4.415 4.511 +0.123 5,496 35,747 -190
Dec14 140129 4.535 4.635 4.529 4.623 +0.126 6,976 68,229 +330
Jan15 140129 4.600 4.732 4.600 4.719 +0.130 8,823 61,653 +193
Feb15 140129 4.582 4.675 4.570 4.662 +0.129 745 15,751 +104
Mar15 140129 4.503 4.585 4.498 4.575 +0.118 5,359 31,918 +719
Apr15 140129 4.020 4.100 4.000 4.040 +0.033 4,474 33,645 -346
May15 140129 4.022 4.022 3.975 4.000 +0.027 291 12,184 +33
Total Volume and Open Interest 572,872 1,276,073 +1,221
Brent Crude Oil(ICE)
Mar14 140129 107.36 108.05 106.93 107.85 +0.44 203,289 228,546 -2,970
Apr14 140129 106.86 107.47 106.41 107.24 +0.38 107,540 257,703 +1,126
May14 140129 106.47 107.03 106.03 106.78 +0.30 44,639 114,108 +298
Jun14 140129 106.07 106.67 105.69 106.37 +0.24 47,648 144,106 -1,137
Jul14 140129 105.68 106.29 105.33 105.96 +0.20 11,533 46,179 -113
Aug14 140129 105.31 105.76 104.91 105.50 +0.17 8,119 49,843 +612
Sep14 140129 104.81 105.27 104.41 104.98 +0.15 6,322 64,119 -244
Oct14 140129 104.44 104.81 103.95 104.49 +0.12 2,406 36,132 -48
Nov14 140129 104.02 104.28 103.54 104.04 +0.09 2,114 28,997 -122
Dec14 140129 103.48 104.06 103.12 103.61 +0.06 25,711 160,996 -634
Jan15 140129 103.26 103.26 103.26 103.26 +0.03 763 30,663 -25
Feb15 140129 102.90 102.90 102.90 102.90 unch 521 20,370 +74
Mar15 140129 102.52 102.52 102.52 102.52 -0.02 736 23,778 +31
Apr15 140129 102.12 102.12 102.12 102.12 -0.03 80 9,365 +65
Total Volume and Open Interest 476,625 1,485,317 -3,859
Gas Oil(ICE)
Feb14 140129 918.00 925.00 914.50 923.75 +6.25 57,778 75,023 -8,856
Mar14 140129 914.50 918.75 908.75 917.75 +5.25 114,573 126,370 +817
Apr14 140129 908.75 913.50 904.00 912.25 +4.00 54,824 54,075 +1,273
May14 140129 904.75 909.50 900.50 908.25 +3.50 24,157 31,904 -719
Jun14 140129 901.00 906.00 897.50 904.75 +2.75 25,798 59,399 -685
Jul14 140129 899.25 904.25 896.25 902.75 +2.50 5,147 20,780 -203
Aug14 140129 898.25 901.25 896.25 901.00 +2.00 2,510 21,085 +499
Sep14 140129 897.25 900.50 894.50 899.50 +1.75 2,992 20,989 -537
Oct14 140129 894.75 897.50 892.50 897.25 +1.50 1,318 12,918 -28
Nov14 140129 893.00 894.75 890.75 894.75 +1.25 1,248 13,463 +97
Total Volume and Open Interest 298,646 492,994 -8,249
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140129 1.800 1.830 1.800 1.828 +0.034 310 262 -217
Mar14 140129 1.760 1.798 1.760 1.793 +0.025 250 1,566 +31
Apr14 140129 1.751 1.780 1.751 1.775 +0.026 225 826 +118
May14 140129 1.732 1.757 1.732 1.754 +0.008 154 621 +68
Jun14 140129 1.731 1.736 1.722 1.736 +0.006 106 354 +39
Jul14 140129 1.700 1.716 1.697 1.716 +0.003 206 317 +93
Aug14 140129 1.696 1.696 1.696 1.696 +0.003 32 123 +0
Total Volume and Open Interest 1,426 4,566 +169
WTI Crude Oil(ICE)
Mar14 140129 97.09 97.74 96.35 97.36 -0.05 47,316 68,246 +864
Apr14 140129 96.74 97.25 96.04 96.88 -0.08 16,171 46,959 +2,926
May14 140129 96.10 96.25 95.51 96.19 -0.09 10,971 22,966 +676
Jun14 140129 95.31 95.68 94.66 95.38 -0.08 15,913 82,887 +804
Jul14 140129 94.39 94.47 93.89 94.47 -0.07 2,392 14,025 +438
Aug14 140129 93.47 93.53 92.96 93.51 -0.07 1,321 7,814 +137
Sep14 140129 92.45 92.63 92.05 92.59 -0.07 1,782 25,994 +555
Oct14 140129 91.76 91.78 91.29 91.78 -0.07 193 7,469 +35
Nov14 140129 91.08 91.09 90.64 91.09 -0.07 162 11,364 -2
Dec14 140129 90.35 90.64 89.99 90.45 -0.07 5,557 99,462 -763
Jan15 140129 89.67 89.67 89.67 89.67 -0.06 93 8,180 +11
Feb15 140129 88.92 88.92 88.92 88.92 -0.05 16 2,482 -2
Mar15 140129 88.25 88.25 88.25 88.25 -0.04 27 11,205 +0
Apr15 140129 87.64 87.64 87.64 87.64 -0.05 16 737 +7
May15 140129 87.11 87.11 87.11 87.11 -0.07 3 949 -1
Jun15 140129 86.59 86.59 86.59 86.59 -0.09 3,151 23,325 +499
Total Volume and Open Interest 111,138 550,352 +9,042
US Dollar Index(ICE)
Mar14 140129 80.710 80.900 80.515 80.580 -0.077 14,359 47,646 +132
Jun14 140129 80.880 81.020 80.755 80.755 -0.075 33 1,011 +11
Sep14 140129 80.915 80.915 80.915 80.915 -0.077 0 2 +0
Total Volume and Open Interest 14,394 48,666 +145
Australian Dollar(CME)
Mar14 140129 87.63 88.00 86.96 87.18 -0.25 82,732 136,899 -1,234
Jun14 140129 87.07 87.44 86.50 86.66 -0.24 124 757 +1
Sep14 140129 86.15 86.39 86.15 86.15 -0.24 0 7 +0
Total Volume and Open Interest 82,856 137,671 -1,233
British Pound(CME)
Mar14 140129 165.54 166.01 165.19 165.69 -0.04 83,589 212,168 +313
Jun14 140129 165.49 165.84 165.20 165.57 -0.04 100 6,498 +6
Sep14 140129 165.45 165.49 165.45 165.45 -0.04 0 75 +0
Total Volume and Open Interest 83,689 218,806 +319
Canadian Dollar(CME)
Mar14 140129 89.54 89.97 89.29 89.50 -0.08 53,233 154,476 +4,792
Jun14 140129 89.38 89.73 89.11 89.31 -0.08 271 3,038 +116
Sep14 140129 89.28 89.33 89.14 89.14 -0.07 112 1,576 -1
Dec14 140129 88.95 89.37 88.78 88.96 -0.08 141 957 +57
Total Volume and Open Interest 53,762 160,483 +4,968
Japanese Yen(CME)
Mar14 140129 96.73 98.22 96.72 98.04 +0.80 216,069 202,772 -2,764
Jun14 140129 96.83 98.09 96.80 98.09 +0.80 248 1,614 +52
Sep14 140129 96.83 98.17 96.83 98.17 +0.81 0 21 +0
Total Volume and Open Interest 216,317 204,429 -2,712
Swiss Franc(CME)
Mar14 140129 111.17 111.96 111.03 111.85 +0.41 30,249 40,873 -230
Jun14 140129 111.27 112.01 111.24 111.94 +0.41 15 191 -8
Sep14 140129 112.06 112.06 111.64 112.06 +0.42 0 3 +0
Total Volume and Open Interest 30,264 41,072 -238
EuroFX(CME)
Mar14 140129 136.55 136.84 136.02 136.63 -0.02 161,699 250,953 +285
Jun14 140129 136.51 136.82 136.06 136.62 -0.02 312 4,457 -107
Sep14 140129 136.31 136.66 136.31 136.64 -0.02 11 4,327 -11
Total Volume and Open Interest 162,022 259,795 +167
Mexican Peso(CME)
Feb14 140129 746.75 753.50 746.75 746.75 -6.75      
Mar14 140129 754.75 756.00 739.50 744.75 -6.75 62,841 130,185 -6,808
Total Volume and Open Interest 62,893 133,757 -6,758
Brazilian Real(CME)
Feb14 140129 410.50 410.50 408.10 410.15 -1.40 585 497 -254
Mar14 140129 409.25 409.25 405.10 407.10 -1.40 642 4,561 +174
Apr14 140129 404.50 405.70 402.40 404.50 -1.20 0 4 +0
May14 140129 401.50 402.80 401.50 401.50 -1.30      
Total Volume and Open Interest 1,227 11,550 -80
30-Year T-Bonds(CBOT)
Mar14 140129 132~100 133~240 132~010 133~160 +0~280 329,279 662,461 -11,437
Jun14 140129 130~240 132~040 130~190 131~300 +0~270 338 674 +22
Sep14 140129 130~220 130~220 129~270 130~220 +0~270 0 1 +0
Total Volume and Open Interest 329,617 663,136 -11,415
10-Year T-Notes(CBOT)
Mar14 140129 124~270 125~235 124~230 125~200 +0~175 1,257,348 2,301,035 -10,102
Jun14 140129 123~030 124~055 123~025 123~315 +0~175 4,772 9,958 +2,976
Sep14 140129 123~155 123~155 122~300 123~155 +0~175      
Total Volume and Open Interest 1,262,120 2,310,993 -7,126
5-Year T-Notes(CBOT)
Mar14 140129 120~036 120~202 120~006 120~176 +0~096 754,469 1,959,472 +13,642
Jun14 140129 119~134 119~166 119~056 119~166 +0~110 2,686 9,337 +1,181
Sep14 140129 119~166 119~166 119~056 119~166 +0~110      
Total Volume and Open Interest 757,155 1,968,809 +14,823
2 Year T-Notes(CBOT)
Mar14 140129 110~000 110~026 109~312 110~022 +0~016 161,000 944,141 +18,385
Jun14 140129 109~240 109~264 109~240 109~264 +0~020 1,156 4,681 -70
Sep14 140129 109~264 109~264 109~244 109~264 +0~020      
Total Volume and Open Interest 162,156 948,822 +18,315
Eurodollars(CME)
Mar14 140129 99.745 99.750 99.735 99.745 unch 147,560 842,964 -15,376
Jun14 140129 99.710 99.715 99.700 99.715 +0.005 120,770 816,230 -10,236
Sep14 140129 99.670 99.685 99.665 99.680 +0.010 151,420 663,372 +2,916
Dec14 140129 99.605 99.630 99.595 99.620 +0.015 305,885 879,478 -41,710
Mar15 140129 99.490 99.530 99.480 99.515 +0.020 242,087 670,066 +2,306
Jun15 140129 99.340 99.390 99.320 99.370 +0.025 204,321 746,990 -5,615
Sep15 140129 99.150 99.210 99.125 99.190 +0.030 190,666 885,933 -6,994
Dec15 140129 98.915 98.990 98.890 98.970 +0.035 288,848 1,175,455 +7,447
Mar16 140129 98.660 98.730 98.620 98.710 +0.040 240,296 827,966 +2,274
Jun16 140129 98.375 98.460 98.345 98.440 +0.050 181,714 530,312 -12,777
Sep16 140129 98.095 98.190 98.060 98.170 +0.060 111,052 377,218 +7,680
Dec16 140129 97.810 97.920 97.780 97.900 +0.070 133,595 359,456 -18,659
Mar17 140129 97.550 97.665 97.520 97.650 +0.075 97,412 323,010 +6,643
Jun17 140129 97.280 97.420 97.270 97.405 +0.080 45,710 200,044 +6,442
Sep17 140129 97.070 97.195 97.040 97.185 +0.085 41,087 180,587 +890
Dec17 140129 96.835 96.980 96.820 96.970 +0.090 34,728 161,489 -479
Mar18 140129 96.630 96.790 96.630 96.780 +0.095 21,812 146,897 -604
Jun18 140129 96.450 96.615 96.445 96.600 +0.095 19,410 92,363 +352
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140129 142~08 144~05 141~26 143~27 +1~06 82,127 464,484 -1,634
Jun14 140129 142~12 142~12 141~06 142~12 +1~06 0 1 +0
Sep14 140129 142~12 142~12 141~06 142~12 +1~06      
Total Volume and Open Interest 82,127 464,485 -1,634
30 Day Federal Funds(CBOT)
Jan14 140129 99.930 99.930 99.927 99.927 unch 32 39,597 +18
Feb14 140129 99.925 99.925 99.920 99.920 unch 2,716 39,768 +2,078
Mar14 140129 99.915 99.915 99.910 99.910 unch 3,521 27,918 +1,915
Apr14 140129 99.910 99.915 99.905 99.910 unch 93 17,979 -1
May14 140129 99.905 99.910 99.905 99.905 unch 102 14,306 +10
Jun14 140129 99.905 99.910 99.905 99.905 unch 507 14,207 +175
Total Volume and Open Interest 14,641 287,626 +3,530
3-Mth Euro-Yen(CME)
Mar14 140129 99.800 99.800 99.800 99.800 unch      
Jun14 140129 99.805 99.805 99.805 99.805 unch      
Sep14 140129 99.810 99.810 99.810 99.810 unch      
Dec14 140129 99.805 99.805 99.805 99.805 unch      
Mar15 140129 99.805 99.805 99.805 99.805 unch      
Jun15 140129 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140129 99.795 99.795 99.795 99.795 unch      
Dec15 140129 99.780 99.780 99.780 99.780 unch      
Mar16 140129 99.640 99.640 99.640 99.640 unch      
Jun16 140129 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140129 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140129 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140129 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140129 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140129 99.81 99.81 99.81 99.81 unch      
Jun15 140129 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140129 99.79 99.79 99.79 99.79 unch      
Dec15 140129 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 140129 144.54 144.62 144.42 144.60 +0.02 2,371 18,268 +485
Jun14 140129 143.98 143.98 143.98 143.98 +0.02 0 1 +0
Sep14 140129 143.41 143.41 143.41 143.41 +0.02      
Total Volume and Open Interest 2,371 18,269 +485
Euro-Bund(EUREX)
Mar14 140129 142.37 143.30 142.25 142.90 +0.44 556,057 1,016,650 -10,741
Jun14 140129 140.43 141.36 140.38 140.98 +0.46 942 10,002 -687
Sep14 140129 140.03 140.03 140.03 140.03 +0.44      
Total Volume and Open Interest 556,999 1,026,652 -11,428
Euro-Bobl(EUREX)
Mar14 140129 126.02 126.45 125.95 126.26 +0.21 360,414 927,768 -3,837
Jun14 140129 124.59 124.75 124.58 124.58 +0.21 3 10 +2
Sep14 140129 124.58 124.58 124.58 124.58 +0.21      
Total Volume and Open Interest 360,417 927,778 -3,835
3-Mth Euribor(EUREX)
Mar14 140129 99.710 99.710 99.710 99.710 unch 0 3,077 +0
Jun14 140129 99.710 99.715 99.710 99.715 +0.005 5 781 +5
Sep14 140129 99.705 99.710 99.705 99.710 +0.010 0 2,273 +0
Total Volume and Open Interest 3,297 27,901 +2,993
Long Gilt(LIFFE)
Mar14 140129 109~07 109~29 109~02 109~25 +0~15 113,929 356,541 -3,785
Jun14 140129 108~29 108~29 108~29 108~29 +0~15 0 101 +0
Total Volume and Open Interest 113,929 356,642 -3,785
3-Mth Short Sterling(LIFFE)
Mar14 140129 99.46 99.46 99.45 99.46 unch 10,812 282,161 -4,176
Jun14 140129 99.42 99.43 99.41 99.42 unch 22,953 364,562 +14,793
Sep14 140129 99.32 99.35 99.30 99.33 +0.01 26,853 377,385 -1,856
Dec14 140129 99.17 99.22 99.15 99.20 +0.03 48,298 349,492 -29,071
Mar15 140129 98.97 99.06 98.96 99.03 +0.05 39,224 239,794 -658
Jun15 140129 98.75 98.86 98.74 98.82 +0.06 55,790 223,237 -3,192
Total Volume and Open Interest 427,251 2,972,382 -11,555
3-Mth Euribor(LIFFE)
Mar14 140129 99.710 99.720 99.700 99.710 unch 52,437 554,201 +16,333
Jun14 140129 99.710 99.725 99.700 99.715 +0.005 105,752 461,185 -2,385
Sep14 140129 99.700 99.720 99.695 99.710 +0.010 70,080 351,748 -3,890
Total Volume and Open Interest 594,721 3,721,324 +12,434
3-Mth Aus T-Bills(SFE)
Mar14 140129 97.42 97.42 97.41 97.42 unch 27,374 165,810 -4,767
Jun14 140129 97.45 97.46 97.41 97.42 -0.03 44,390 177,218 -1,284
Sep14 140129 97.41 97.43 97.37 97.38 -0.04 45,381 162,709 +770
Dec14 140129 97.32 97.32 97.26 97.27 -0.05 30,097 145,138 +1,818
Mar15 140129 97.16 97.17 97.10 97.11 -0.06 17,314 92,303 +560
Jun15 140129 96.97 96.98 96.92 96.94 -0.05 7,942 69,837 +301
Sep15 140129 96.83 96.83 96.74 96.76 -0.07 3,370 32,100 -677
Dec15 140129 96.63 96.63 96.59 96.59 -0.07 2,314 17,081 -1,608
Mar16 140129 96.44 96.44 96.44 96.44 -0.08 25 2,473 +25
Jun16 140129 96.28 96.28 96.28 96.28 -0.10 25 1,094 +25
Total Volume and Open Interest 178,232 866,540 -4,850
10-Year Aus T-Bonds(SFE)
Mar14 140129 96.03 96.04 95.94 95.95 -0.09 102,741 540,164 +9,990
Jun14 140129 95.95 95.95 95.95 95.95 -0.09      
Total Volume and Open Interest 102,741 540,164 +9,990
3-Year Aus T-Bonds(SFE)
Mar14 140129 97.15 97.16 97.06 97.07 -0.09 251,510 603,228 -39,752
Jun14 140129 97.07 97.07 97.07 97.07 -0.09      
Total Volume and Open Interest 251,510 603,228 -39,752
Gold(CMX)
Feb14 140129 1255.9 1270.6 1248.5 1262.2 +11.4 167,219 83,831 -28,077
Apr14 140129 1255.8 1270.7 1248.3 1262.2 +11.7 64,820 194,833 +18,531
Jun14 140129 1251.6 1270.6 1251.5 1262.7 +11.7 4,541 40,743 +1,779
Aug14 140129 1260.8 1270.0 1260.8 1263.3 +11.6 2,526 15,802 +669
Oct14 140129 1263.4 1267.8 1263.4 1264.0 +11.6 160 6,312 +61
Dec14 140129 1255.0 1270.5 1255.0 1264.7 +11.5 690 20,526 +112
Feb15 140129 1265.6 1265.6 1265.6 1265.6 +11.5 16 3,205 -2
Apr15 140129 1266.7 1266.7 1266.7 1266.7 +11.5 66 4,225 +16
Jun15 140129 1267.9 1267.9 1267.9 1267.9 +11.5 416 5,324 -160
Aug15 140129 1269.4 1269.4 1269.4 1269.4 +11.5 5 1,850 +0
Oct15 140129 1271.0 1271.0 1271.0 1271.0 +11.4 0 75 +0
Dec15 140129 1278.9 1278.9 1272.9 1272.9 +11.3 305 11,570 +126
Total Volume and Open Interest 241,898 405,028 -7,049
Silver(CMX)
Mar14 140129 1957.0 1996.5 1945.0 1955.2 +4.9 36,453 86,408 +732
May14 140129 1959.0 1998.5 1949.5 1958.9 +4.9 2,362 17,154 +241
Jul14 140129 2000.5 2001.0 1962.0 1962.1 +4.8 549 5,650 +149
Sep14 140129 2004.0 2004.0 1965.0 1965.0 +4.8 294 2,522 +214
Dec14 140129 1968.5 2003.5 1968.5 1969.0 +4.8 619 13,441 +139
Mar15 140129 1972.6 1972.6 1972.6 1972.6 +4.8 1 1,315 +0
May15 140129 1975.0 1975.0 1975.0 1975.0 +4.7 0 726 +0
Total Volume and Open Interest 40,744 141,878 +1,530
Platinum(NYMEX)
Apr14 140129 1410.5 1421.8 1404.0 1408.1 -1.3 10,920 56,792 -839
Jul14 140129 1415.9 1421.0 1410.0 1410.8 -1.3 153 2,494 +135
Oct14 140129 1422.1 1422.1 1412.7 1412.7 -1.3 0 594 +0
Jan15 140129 1413.1 1413.1 1413.1 1413.1 -1.3 0 11 +0
Total Volume and Open Interest 11,136 59,918 -687
Palladium(NYMEX)
Mar14 140129 716.50 723.45 707.15 711.15 -5.35 4,694 36,636 -710
Jun14 140129 62.24 65.64 54.64 57.74 -5.35 1,227 3,003 +457
Sep14 140129 63.99 63.99 59.04 59.04 -5.35 320 471 +320
Total Volume and Open Interest 6,241 40,212 +67
Copper(CMX)
Mar14 140129 325.15 326.90 323.70 324.05 -1.25 44,401 88,306 -1,664
May14 140129 325.10 327.00 323.85 324.25 -1.20 4,573 34,481 +186
Jul14 140129 325.00 326.15 323.95 324.15 -1.15 760 14,376 +42
Sep14 140129 326.45 326.45 323.80 324.10 -1.05 243 4,337 +125
Dec14 140129 324.10 326.05 324.05 324.05 -0.95 31 2,925 +5
Total Volume and Open Interest 50,414 151,680 -1,319
DJIA Index(CBOT)
Mar14 140129 15935 15960 15675 15698 -178 350 10,700 -150
Jun14 140129 15631 15807 15631 15631 -176 0 1 +0
Sep14 140129 15562 15738 15562 15562 -176      
Dec14 140129 15493 15669 15493 15493 -176      
Total Volume and Open Interest 350 10,701 -150
E-mini DJIA Index(CBOT)
Mar14 140129 15934 15983 15643 15698 -178 257,321 127,192 -4,837
Jun14 140129 15877 15929 15600 15631 -176 30 214 -9
Sep14 140129 15748 15748 15562 15562 -176 0 17 +0
Dec14 140129 15493 15493 15493 15493 -176 0 1 +0
Total Volume and Open Interest 257,351 127,424 -4,846
S & P 500(CME)
Mar14 140129 1794.20 1801.30 1764.00 1771.20 -17.10 7,832 156,801 +473
Jun14 140129 1767.30 1773.20 1757.50 1764.40 -17.10 136 1,823 -24
Sep14 140129 1761.50 1762.00 1751.10 1758.00 -17.10 4 488 -1
Dec14 140129 1751.40 1751.40 1744.50 1751.40 -17.10 0 101 +0
Total Volume and Open Interest 7,972 159,213 +448
S & P 500 E-Mini(Globex)
Mar14 140129 1796.00 1801.25 1764.00 1771.25 -17.00 2,776,036 2,881,669 -12,688
Jun14 140129 1788.75 1794.50 1757.50 1764.50 -17.00 9,069 21,713 +733
Total Volume and Open Interest 2,785,316 2,906,361 -12,050
NASDAQ 100(CME)
Mar14 140129 3510.00 3528.50 3453.00 3473.00 -28.00 522 14,511 +156
Jun14 140129 3465.50 3493.50 3465.50 3465.50 -28.00      
Sep14 140129 3459.30 3487.30 3459.30 3459.30 -28.00      
Total Volume and Open Interest 522 14,511 +156
NASDAQ 100 E-Mini(Globex)
Mar14 140129 3513.50 3529.00 3454.30 3473.00 -28.00 444,255 425,701 +2,057
Jun14 140129 3515.30 3520.50 3449.30 3465.50 -28.00 558 422 +67
Total Volume and Open Interest 444,813 426,237 +2,124
S & P Midcap 400(CME)
Mar14 140129 1301.50 1305.50 1298.30 1298.30 -14.90 65 733 +60
Jun14 140129 1296.30 1311.20 1296.30 1296.30 -14.90      
Sep14 140129 1294.30 1309.20 1294.30 1294.30 -14.90      
Total Volume and Open Interest 65 733 +60
Volatility Index(CBOE)
Jan14 140121 13.10 13.40 12.83 13.25 -0.15 83,244 83,601 -7,592
Feb14 140129 15.15 16.55 14.74 16.40 +1.20 188,796 185,547 +4,152
Mar14 140129 15.54 16.55 15.20 16.45 +0.90 77,514 82,374 -568
Apr14 140129 16.07 16.80 15.79 16.80 +0.70 38,914 45,926 +1,223
Total Volume and Open Interest 362,531 391,006 +10,360
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140129 15275 15400 14880 14990 -175 29,115 68,408 -3,835
Jun14 140129 15000 15190 14975 15005 -185 10 64 +2
Total Volume and Open Interest 29,125 68,472 -3,833
Nikkei 225(SGX)
Mar14 140129 15005 15385 14995 15370 +365 195,464 286,357 -3,732
Jun14 140129 15180 15280 15180 15280 +365 103 2,867 +21
Sep14 140129 15275 15275 15275 15275 +365 0 1,005 +0
Total Volume and Open Interest 196,017 327,438 -3,444
CAC 40(EURONEXT)
Feb14 140129 4220.0 4246.5 4104.0 4157.5 -28.0 179,458 332,359 +25,954
Mar14 140129 4220.0 4247.0 4109.0 4158.5 -28.0 1,180 48,876 +1,080
Apr14 140129 4153.0 4153.0 4153.0 4153.0 -29.0      
Total Volume and Open Interest 180,640 381,240 +27,034
Hang Seng Index(HKFE)
Jan14 140129 22101 22249 22056 22182 +173 126,898 70,266 -18,714
Feb14 140129 22084 22195 22034 22103 +114 67,877 83,688 +29,550
Mar14 140129 22000 22100 21992 22034 +124 1,019 8,289 +243
Total Volume and Open Interest 196,544 164,357 +11,651
DAX(EUREX)
Mar14 140129 9498.0 9540.5 9226.5 9349.0 -60.5 160,581 138,524 +3,541
Jun14 140129 9520.5 9558.5 9264.5 9371.0 -60.5 131 9,622 -41
Sep14 140129 9530.0 9535.0 9280.5 9380.0 -61.0 56 350 -6
Total Volume and Open Interest 160,768 148,496 +3,494
FT-SE 100(EURONEXT)
Mar14 140129 6556.50 6592.50 6427.50 6489.00 -33.00 161,417 615,753 +14,077
Jun14 140129 6516.00 6516.00 6385.00 6435.50 -33.00 1,158 6,842 +5
Sep14 140129 6387.00 6387.00 6387.00 6387.00 -33.00 0 170 +0
Total Volume and Open Interest 162,575 622,805 +14,082
SPI 200(SFE)
Mar14 140129 5133.0 5185.0 5111.0 5174.0 +41.0 28,828 235,023 +1,279
Jun14 140129 5117.0 5179.0 5117.0 5172.0 +40.0 34 2,596 +27
Sep14 140129 5131.0 5131.0 5131.0 5131.0 +40.0 32 1,107 +0
Total Volume and Open Interest 28,911 240,719 +1,297
FTSE MIB(ISE)
Mar14 140129 19610.00 19775.00 19105.00 19327.00 -146.00 38,674 55,219 +1,346
Jun14 140129 19465.00 19465.00 18820.00 19032.00 -149.00 74 213 -2
Sep14 140129 18932.00 18932.00 18932.00 18932.00 -149.00      
Total Volume and Open Interest 38,748 55,432 +1,344
KOSPI 200(KFE)
Mar14 140129 251.40 254.50 250.95 254.50 +3.25 232,735 112,948 +2,125
Jun14 140129 253.40 256.15 253.40 256.15 +3.50 96 2,133 +11
Sep14 140129 257.20 257.20 257.20 257.20 +3.30 3 271 +10
Total Volume and Open Interest 232,835 115,464 +2,146
GSCI(CME)
Feb14 140129 623.50 627.00 622.00 627.00 +2.25 788 7,915 +21
Mar14 140129 622.40 625.00 620.90 624.25 +0.75 57 205 +45
Apr14 140129 621.00 622.50 618.50 621.00 +0.50      
Total Volume and Open Interest 845 8,120 +66
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!!!