Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 31, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140131 1275.50 1284.50 1271.50 1282.75 +7.75 100,762 247,297 +2,796
May14 140131 1261.00 1270.00 1257.75 1268.50 +7.50 45,640 139,256 +6,315
Jul14 140131 1246.50 1253.00 1242.25 1252.00 +6.00 24,822 84,559 +3,005
Aug14 140131 1206.50 1211.00 1202.00 1210.50 +5.00 686 3,487 +165
Sep14 140131 1139.25 1145.25 1133.75 1144.50 +5.50 372 2,937 -30
Nov14 140131 1096.00 1105.50 1088.25 1104.50 +7.25 17,026 110,076 +1,741
Jan15 140131 1102.00 1110.75 1094.50 1109.75 +7.00 470 5,930 -5
Mar15 140131 1106.25 1115.50 1099.50 1114.50 +7.00 372 3,046 +123
May15 140131 1109.00 1116.50 1103.75 1116.00 +6.25 214 1,294 -7
Jul15 140131 1111.25 1119.75 1111.25 1119.75 +6.25 145 2,394 -54
Aug15 140131 1111.00 1111.00 1104.75 1111.00 +6.25 0 5 +0
Sep15 140131 1097.50 1097.50 1090.25 1097.50 +7.25 0 6 +0
Nov15 140131 1083.25 1095.00 1082.25 1094.25 +7.50 86 5,314 +15
Jan16 140131 1095.25 1095.25 1087.75 1095.25 +7.50 0 25 +0
Total Volume and Open Interest 190,595 605,699 +14,064
Soybean Meal(CBOT)
Mar14 140131 425.30 429.30 424.20 426.10 +0.90 35,383 139,961 -1,271
May14 140131 411.10 414.20 409.10 411.10 +0.50 15,320 66,193 +1,110
Jul14 140131 401.40 403.30 398.70 400.50 -0.30 6,336 30,134 +325
Aug14 140131 388.30 388.30 384.60 386.20 -0.70 498 6,743 +119
Sep14 140131 367.90 369.40 366.20 368.20 -0.20 212 4,245 +13
Oct14 140131 346.60 347.60 344.20 347.40 +0.60 435 6,531 +103
Dec14 140131 342.70 344.20 340.10 343.60 +0.50 3,153 25,665 +914
Jan15 140131 342.00 343.60 339.40 343.10 +0.70 110 1,813 +55
Mar15 140131 343.30 344.30 340.50 343.90 +0.60 217 2,098 +142
May15 140131 342.60 343.70 340.80 343.50 +0.50 164 612 +74
Total Volume and Open Interest 61,871 284,767 +1,626
Soybean Oil(CBOT)
Mar14 140131 37.03 37.75 36.80 37.64 +0.57 38,154 198,510 +1,665
May14 140131 37.37 38.04 37.14 37.93 +0.55 16,593 74,839 -383
Jul14 140131 37.70 38.36 37.47 38.25 +0.55 10,270 48,186 -700
Aug14 140131 37.82 38.45 37.61 38.38 +0.55 1,274 7,399 +74
Sep14 140131 37.87 38.46 37.67 38.42 +0.56 576 7,815 -27
Oct14 140131 37.84 38.38 37.62 38.38 +0.55 623 7,051 -156
Dec14 140131 37.94 38.59 37.72 38.48 +0.54 4,397 25,864 -576
Jan15 140131 38.00 38.74 37.90 38.61 +0.54 64 2,319 +9
Mar15 140131 38.27 38.85 38.13 38.84 +0.52 159 1,842 +52
May15 140131 38.50 39.13 38.36 39.08 +0.52 142 1,031 +19
Total Volume and Open Interest 72,304 375,911 -25
Canola(WCE)
Mar14 140131 425.0 431.1 424.1 430.2 +4.2 7,106 81,455 -1,521
May14 140131 435.0 441.4 434.0 440.4 +4.5 7,166 58,736 +2,364
Jul14 140131 443.7 449.9 443.3 449.0 +4.2 2,205 33,324 +511
Nov14 140131 459.3 465.1 458.8 464.4 +3.8 3,682 44,121 -496
Jan15 140131 462.2 470.3 462.2 469.9 +3.8 829 6,627 +819
Total Volume and Open Interest 21,000 227,303 +1,682
Corn(CBOT)
Mar14 140131 432.50 434.50 431.25 434.00 +0.50 147,425 571,422 -9,320
May14 140131 438.25 440.25 437.00 439.50 unch 63,811 237,468 +5,433
Jul14 140131 442.50 444.75 441.00 444.00 +0.50 35,087 171,598 -1,237
Sep14 140131 445.00 446.75 443.25 446.25 +0.25 3,909 60,856 +41
Dec14 140131 449.25 451.00 447.75 450.00 -0.25 20,197 221,842 -317
Mar15 140131 459.00 460.50 457.00 459.25 -0.75 628 15,374 +325
May15 140131 465.00 466.25 463.50 465.75 -0.50 179 2,597 +72
Jul15 140131 468.25 470.25 467.50 469.50 unch 139 3,365 +61
Sep15 140131 463.00 464.50 463.00 464.50 +0.75 26 973 +24
Dec15 140131 460.25 461.75 459.25 461.00 -0.75 878 23,851 +339
Total Volume and Open Interest 272,318 1,311,289 -4,564
Wheat(CBOT)
Mar14 140131 554.00 557.50 551.25 555.75 +2.25 84,576 252,399 -2,852
May14 140131 557.75 561.00 554.75 558.25 +2.00 43,681 71,416 +2,706
Jul14 140131 560.50 564.25 558.50 561.50 +1.75 29,884 77,122 +1,618
Sep14 140131 569.25 572.50 567.00 570.00 +1.75 2,843 12,051 +372
Dec14 140131 582.00 585.50 579.75 582.75 +2.25 5,258 27,613 -76
Mar15 140131 591.00 594.50 589.00 592.75 +2.75 384 4,691 +205
Total Volume and Open Interest 166,688 446,812 +1,985
Wheat(KCBT)
Mar14 140131 612.00 617.25 609.25 615.50 +4.75 12,504 85,401 -359
May14 140131 608.75 612.75 606.00 611.00 +3.75 4,916 26,502 +1,047
Jul14 140131 602.00 605.00 599.25 602.75 +2.50 5,319 35,643 +948
Sep14 140131 612.00 614.50 609.25 612.50 +2.50 1,685 7,119 +146
Dec14 140131 626.75 627.50 623.00 625.75 +2.75 1,971 7,469 +805
Mar15 140131 632.00 635.75 629.50 633.00 +2.00 107 454 +16
Total Volume and Open Interest 26,528 162,982 +2,608
Wheat(MGE)
Mar14 140131 597.00 605.00 596.75 604.00 +6.75 3,879 28,416 -509
May14 140131 595.75 601.00 594.50 599.25 +3.50 2,375 16,293 +246
Jul14 140131 604.25 609.50 603.50 607.50 +3.00 1,100 11,622 +290
Sep14 140131 614.50 618.00 612.50 616.00 +2.50 855 7,012 +518
Dec14 140131 625.50 630.00 625.00 628.75 +3.25 960 4,962 -80
Total Volume and Open Interest 9,320 69,334 +506
Oats(CBOT)
Mar14 140131 412.00 412.00 405.25 405.75 -6.25 818 6,856 -268
May14 140131 365.00 365.50 360.25 361.25 -4.25 598 2,700 +223
Jul14 140131 340.25 340.75 331.75 331.75 -9.00 172 1,060 +21
Sep14 140131 308.00 308.00 308.00 308.00 unch 20 92 +10
Total Volume and Open Interest 1,797 11,549 +104
Rough Rice(CBOT)
Mar14 140131 15.43 15.45 15.39 15.40 -0.03 475 6,125 -57
May14 140131 15.45 15.46 15.40 15.41 -0.04 93 697 +82
Jul14 140131 15.19 15.19 15.09 15.15 -0.02 11 225 +10
Sep14 140131 14.04 14.04 13.94 14.02 -0.03 18 366 +13
Total Volume and Open Interest 623 7,481 +71
Live Cattle(CME)
Feb14 140131 142.185 142.735 141.200 141.685 -0.465 9,491 43,461 -606
Apr14 140131 140.535 141.250 139.150 140.435 -0.100 19,708 170,679 +1,687
Jun14 140131 132.185 132.485 130.750 131.500 -0.735 9,588 90,535 +1,007
Aug14 140131 130.075 130.485 128.785 129.825 -0.460 4,761 35,210 +930
Oct14 140131 132.800 133.630 131.935 133.285 +0.085 2,812 17,401 +1,320
Dec14 140131 133.850 134.750 133.325 134.350 unch 823 9,247 +189
Total Volume and Open Interest 47,509 369,755 +4,745
Feeder Cattle(CME)
Mar14 140131 168.735 169.850 168.050 169.435 +0.735 4,768 20,966 -414
Apr14 140131 169.000 170.000 168.300 169.685 +0.585 1,589 6,588 +53
May14 140131 169.300 170.550 168.700 170.080 +0.645 1,486 11,499 -23
Aug14 140131 170.685 171.830 170.050 171.350 +0.665 916 8,911 +274
Sep14 140131 169.630 170.800 169.400 170.150 +0.115 83 1,066 +23
Oct14 140131 168.800 170.250 168.800 169.500 unch 59 453 +30
Nov14 140131 168.400 169.435 168.250 169.350 +0.550 37 297 +18
Total Volume and Open Interest 9,745 52,426 -313
Lean Hogs(CME)
Feb14 140131 86.400 86.800 85.800 86.230 -0.155 6,292 26,658 -1,154
Apr14 140131 93.900 94.950 93.635 94.800 +1.165 10,296 99,151 -13
May14 140131 101.500 102.700 101.500 102.700 +0.970 92 3,001 +41
Jun14 140131 103.580 104.980 103.580 104.830 +1.480 4,755 54,454 +878
Jul14 140131 102.200 103.480 102.200 103.400 +1.250 1,363 17,529 +142
Aug14 140131 99.930 101.000 99.900 101.000 +1.215 3,320 26,954 +724
Oct14 140131 84.980 86.000 84.950 85.980 +1.095 2,395 20,759 +663
Dec14 140131 79.700 80.400 79.680 80.385 +0.885 2,191 12,421 +156
Total Volume and Open Interest 31,670 265,899 +1,373
Class III Milk(CME)
Jan14 140130 21.12 21.14 21.06 21.11 +0.05 36 4,257 +1
Feb14 140131 23.28 23.43 23.08 23.11 -0.18 466 4,983 -19
Mar14 140131 21.50 21.68 21.29 21.47 -0.06 431 3,957 -1
Apr14 140131 20.00 20.20 19.90 20.04 -0.02 140 3,101 +6
May14 140131 19.30 19.31 19.06 19.20 unch 101 2,735 +8
Total Volume and Open Interest 1,447 29,035 +70
Cocoa(ICE)
Mar14 140131 2913 2925 2890 2911 -1 15,547 88,127 -295
May14 140131 2922 2936 2903 2922 -1 7,544 59,374 +1,973
Jul14 140131 2928 2940 2904 2924 -2 2,733 24,595 +400
Sep14 140131 2922 2933 2903 2920 -3 1,414 17,303 +351
Dec14 140131 2899 2908 2886 2895 -4 628 19,779 +206
Mar15 140131 2873 2884 2858 2870 -4 370 10,797 +170
May15 140131 2874 2880 2862 2868 -5 64 1,448 +0
Total Volume and Open Interest 28,351 221,662 +2,807
Coffee "C"(ICE)
Mar14 140131 120.20 125.95 120.00 125.20 +5.20 17,511 80,867 -800
May14 140131 121.90 128.00 121.90 127.20 +5.15 6,461 33,548 +1,081
Jul14 140131 124.20 129.50 124.20 129.05 +4.90 2,348 16,377 +246
Sep14 140131 126.25 131.40 126.25 130.90 +4.80 891 8,187 +3
Dec14 140131 129.15 133.85 129.15 133.30 +4.50 523 7,338 -130
Mar15 140131 132.50 136.35 132.00 135.80 +4.30 206 2,243 +83
Total Volume and Open Interest 28,150 152,393 +625
Orange Juice(ICE)
Mar14 140131 139.70 144.50 139.70 142.55 +2.85 1,054 12,158 -248
May14 140131 141.80 145.00 141.80 143.35 +2.65 329 2,953 +163
Jul14 140131 143.90 144.95 143.85 144.45 +1.95 37 713 +32
Sep14 140131 144.95 146.10 144.75 146.10 +1.80 12 391 +3
Nov14 140131 147.15 147.15 147.15 147.15 +1.80 1 38 +0
Jan15 140131 148.65 148.65 148.65 148.65 +1.80 0 5 +0
Total Volume and Open Interest 1,433 16,258 -50
Sugar #11(ICE)
Mar14 140131 14.99 15.72 14.99 15.55 +0.56 56,589 381,007 -1,260
May14 140131 15.20 15.92 15.19 15.76 +0.56 27,195 169,690 +2,675
Jul14 140131 15.52 16.19 15.51 16.03 +0.50 16,858 139,562 +1,287
Oct14 140131 16.01 16.61 15.99 16.47 +0.46 11,513 71,159 +1,911
Mar15 140131 16.90 17.45 16.89 17.29 +0.38 7,454 45,964 +4,911
May15 140131 17.03 17.50 17.01 17.35 +0.32 276 8,907 -115
Jul15 140131 17.13 17.51 17.13 17.38 +0.24 171 8,807 -4
Oct15 140131 17.44 17.80 17.44 17.62 +0.17 87 13,775 +24
Total Volume and Open Interest 120,195 850,025 +9,462
London Cocoa(LCE)
Mar14 140131 1850 1865 1842 1844 -5 8,179 79,111 +203
May14 140131 1839 1855 1830 1831 -8 6,105 53,248 -119
Jul14 140131 1833 1847 1824 1826 -6 1,698 30,364 +693
Sep14 140131 1823 1836 1816 1818 -5 1,278 31,059 +1,729
Dec14 140131 1794 1803 1787 1794 +1 1,910 27,219 +882
Mar15 140131 1780 1785 1768 1781 +5 790 31,220 +3,582
May15 140131 1780 1781 1772 1778 +5 0 591 +0
Total Volume and Open Interest 19,960 252,834 +6,970
London Sugar(LCE)
Mar14 140131 410.60 426.00 409.60 424.00 +14.70 2,739 30,738 -849
May14 140131 418.40 431.60 417.20 429.90 +12.50 1,582 21,402 +466
Aug14 140131 427.80 441.70 426.90 439.20 +12.10 1,607 15,509 +313
Oct14 140131 435.70 448.50 435.10 446.90 +11.80 874 7,286 +88
Dec14 140131 444.20 454.60 443.20 454.60 +11.10 335 2,814 +28
Total Volume and Open Interest 7,259 82,373 +140
Cotton(ICE)
Mar14 140131 86.03 86.55 85.70 85.83 -0.20 18,659 99,819 -1,991
May14 140131 86.76 87.25 86.18 86.33 -0.54 8,136 42,185 +333
Jul14 140131 86.31 86.92 85.70 85.94 -0.70 2,055 23,506 +401
Oct14 140131 78.53 78.53 78.53 78.53 -0.45 0 8 +0
Dec14 140131 76.53 76.79 76.30 76.40 -0.20 1,032 17,765 +495
Mar15 140131 77.19 77.19 76.80 76.86 -0.24 25 541 +1
Total Volume and Open Interest 29,909 183,878 -760
Lumber(CME)
Mar14 140131 362.0 364.0 351.8 353.8 -5.1 345 3,460 +62
May14 140131 365.3 366.7 355.5 361.8 -1.3 96 578 +46
Jul14 140131 368.4 370.1 361.5 363.2 -6.8 48 156 +20
Sep14 140131 360.5 369.1 360.5 360.5 -8.5 3 20 +0
Total Volume and Open Interest 492 4,215 +128
Crude Oil(NYM)
Mar14 140131 97.97 98.39 97.10 97.49 -0.74 200,486 323,459 -10,948
Apr14 140131 97.38 97.61 96.56 96.71 -0.95 68,270 138,419 -3,918
May14 140131 96.53 96.79 95.65 95.80 -1.05 28,173 81,718 +697
Jun14 140131 95.56 95.84 94.73 94.85 -1.08 41,132 141,523 +60
Jul14 140131 94.55 94.84 93.79 93.87 -1.08 12,472 54,266 +35
Aug14 140131 93.59 93.75 92.85 92.90 -1.05 6,760 47,734 +661
Sep14 140131 92.90 92.90 91.92 92.00 -1.00 12,508 64,768 +2,502
Oct14 140131 91.58 91.96 91.14 91.21 -0.96 2,658 44,915 +9
Nov14 140131 91.08 91.08 90.47 90.54 -0.93 1,614 34,490 -227
Dec14 140131 90.74 90.79 89.77 89.92 -0.90 25,120 198,920 -1,338
Jan15 140131 89.81 89.95 89.15 89.15 -0.88 1,240 37,336 +340
Feb15 140131 88.80 88.80 88.34 88.40 -0.87 591 20,854 +44
Mar15 140131 88.00 88.00 87.74 87.74 -0.86 2,262 26,663 +359
Apr15 140131 87.14 87.14 87.14 87.14 -0.84 660 12,400 +302
May15 140131 86.61 86.61 86.61 86.61 -0.83 272 13,929 +115
Jun15 140131 86.70 86.76 86.06 86.09 -0.81 3,778 46,692 +254
Total Volume and Open Interest 416,634 1,580,621 -11,350
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 3,046 2,930 -539
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140131 97.975 98.400 97.100 97.500 -0.725 6,143 2,036 -59
Apr14 140131 97.325 97.550 96.600 96.700 -0.950 121 776 -7
May14 140131 96.650 96.675 95.800 95.800 -1.050 110 196 -45
Jun14 140131 95.175 95.200 94.750 94.850 -1.075 0 105 +0
Jul14 140131 93.875 93.875 93.875 93.875 -1.075 0 15 +0
Aug14 140131 92.900 92.900 92.900 92.900 -1.050 0 187 +0
Sep14 140131 92.000 92.000 92.000 92.000 -1.000 0 18 +0
Oct14 140131 91.200 91.200 91.200 91.200 -0.975      
Total Volume and Open Interest 6,381 3,540 -112
Heating Oil(NYM)
Feb14 140131 323.17 337.00 319.62 327.94 +6.24 25,476 11,726 -6,395
Mar14 140131 303.75 305.90 299.10 299.71 -3.04 65,981 97,176 +3,401
Apr14 140131 297.49 298.36 293.00 293.57 -3.51 31,730 43,943 +2,109
May14 140131 295.02 295.64 290.88 291.40 -3.41 13,404 23,004 -613
Jun14 140131 293.57 294.07 289.64 290.16 -3.41 14,395 31,648 +1,266
Jul14 140131 289.69 293.03 289.00 289.31 -3.39 3,340 9,878 +109
Aug14 140131 290.00 292.10 288.63 288.69 -3.30 1,601 7,441 +46
Sep14 140131 289.08 291.61 288.15 288.27 -3.21 1,286 10,286 -283
Oct14 140131 290.59 291.13 287.86 287.86 -3.16 514 4,148 +100
Nov14 140131 289.07 290.76 287.46 287.46 -3.18 425 4,181 +128
Dec14 140131 289.33 290.37 286.67 286.96 -3.20 2,785 23,762 +749
Jan15 140131 289.74 289.74 286.49 286.49 -3.13 229 3,434 +140
Feb15 140131 286.90 286.90 285.36 285.36 -3.03 181 1,335 +25
Mar15 140131 284.74 285.24 283.36 283.36 -2.98 297 1,694 -4
Total Volume and Open Interest 162,585 284,121 +921
Gasoline(NYMEX)
Feb14 140131 267.65 267.65 261.85 262.72 -3.54 17,692 11,043 -4,805
Mar14 140131 268.40 268.90 262.75 263.14 -4.29 45,388 93,190 -566
Apr14 140131 285.50 286.74 281.00 281.33 -4.17 21,401 46,546 +664
May14 140131 285.70 285.70 280.96 281.25 -4.00 9,202 36,592 -59
Jun14 140131 283.46 283.46 278.97 279.24 -3.80 6,689 25,276 -561
Jul14 140131 280.00 280.28 276.08 276.30 -3.66 2,696 11,154 +390
Aug14 140131 275.33 276.41 272.69 272.69 -3.51 891 7,672 +146
Sep14 140131 271.70 272.02 268.47 268.47 -3.23 800 8,993 -91
Oct14 140131 256.30 257.21 254.07 254.07 -3.13 252 3,394 -37
Nov14 140131 252.13 253.18 249.99 249.99 -3.23 245 2,222 +48
Total Volume and Open Interest 105,671 261,122 -4,889
e-miNY RBOB Gasoline(NYM)
Mar14 140131 263.14 263.14 263.14 263.14 -4.26      
Apr14 140131 281.33 281.33 281.33 281.33 -4.17      
May14 140131 281.25 281.25 281.25 281.25 -4.05      
Jun14 140131 279.24 279.24 279.24 279.24 -3.76      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar14 140131 4.900 4.995 4.721 4.943 -0.068 278,469 280,395 -1,182
Apr14 140131 4.353 4.464 4.335 4.454 +0.096 85,673 209,792 -1,021
May14 140131 4.282 4.390 4.281 4.379 +0.095 36,782 115,980 +1,521
Jun14 140131 4.320 4.406 4.302 4.396 +0.094 13,147 49,697 -1,458
Jul14 140131 4.357 4.427 4.324 4.418 +0.093 8,969 51,516 +520
Aug14 140131 4.344 4.420 4.321 4.415 +0.093 5,644 26,724 +587
Sep14 140131 4.281 4.395 4.281 4.393 +0.093 5,600 40,697 +327
Oct14 140131 4.345 4.416 4.315 4.410 +0.095 27,735 132,151 +1,575
Nov14 140131 4.435 4.467 4.373 4.467 +0.099 8,342 35,468 +231
Dec14 140131 4.530 4.600 4.495 4.596 +0.103 6,791 65,906 -3,395
Jan15 140131 4.619 4.699 4.600 4.699 +0.099 12,940 57,684 -3,913
Feb15 140131 4.604 4.640 4.541 4.640 +0.092 1,601 16,002 +227
Mar15 140131 4.496 4.547 4.466 4.544 +0.080 4,387 32,743 +741
Apr15 140131 4.009 4.025 3.974 4.023 +0.056 3,222 34,906 +859
May15 140131 3.980 3.982 3.975 3.982 +0.055 376 12,348 +71
Jun15 140131 4.004 4.005 3.984 4.000 +0.053 100 11,046 +20
Total Volume and Open Interest 504,405 1,244,821 -12,432
Brent Crude Oil(ICE)
Mar14 140131 107.75 107.94 106.32 106.40 -1.55 207,001 206,865 -12,351
Apr14 140131 107.24 107.28 105.74 105.81 -1.49 112,659 257,720 +9,462
May14 140131 106.73 106.79 105.30 105.37 -1.45 47,863 127,816 +5,562
Jun14 140131 106.30 106.37 104.88 104.97 -1.42 47,964 144,659 +1,467
Jul14 140131 105.88 105.94 104.50 104.58 -1.39 9,167 47,152 +882
Aug14 140131 105.40 105.43 104.05 104.13 -1.36 5,995 50,020 +114
Sep14 140131 104.87 104.91 103.53 103.61 -1.34 6,452 64,272 +14
Oct14 140131 104.28 104.40 103.08 103.14 -1.31 2,918 36,291 +25
Nov14 140131 103.84 103.93 102.65 102.72 -1.28 2,694 29,240 +60
Dec14 140131 103.51 103.63 102.20 102.31 -1.26 33,781 161,180 +1
Jan15 140131 101.97 101.97 101.97 101.97 -1.25 1,665 31,129 +453
Feb15 140131 101.63 101.63 101.63 101.63 -1.23 800 20,504 +75
Mar15 140131 101.25 101.25 101.25 101.25 -1.21 767 24,049 -29
Apr15 140131 100.87 100.87 100.87 100.87 -1.18 215 9,510 -92
Total Volume and Open Interest 502,092 1,483,502 +7,144
Gas Oil(ICE)
Feb14 140131 924.50 924.50 909.50 917.00 -7.00 50,908 61,087 -8,066
Mar14 140131 919.00 919.00 904.00 911.75 -6.75 98,486 121,601 +13
Apr14 140131 912.25 912.50 899.00 906.50 -7.00 41,571 58,041 +408
May14 140131 908.00 908.00 895.00 902.50 -6.75 17,672 36,379 +2,178
Jun14 140131 904.25 904.50 891.75 899.00 -6.75 19,115 58,534 +301
Jul14 140131 899.75 901.25 890.25 897.00 -6.50 4,454 20,527 -232
Aug14 140131 898.75 899.00 888.75 895.25 -6.25 2,990 21,189 +389
Sep14 140131 895.50 897.50 887.25 893.75 -6.00 3,354 20,792 -365
Oct14 140131 893.25 895.25 885.25 891.75 -5.75 1,359 12,961 +116
Nov14 140131 892.75 892.75 883.50 889.50 -5.75 1,182 13,747 +124
Total Volume and Open Interest 249,411 480,562 -6,284
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140131 1.870 1.890 1.860 1.885 -0.006 73 99 -36
Mar14 140131 1.816 1.818 1.800 1.816 -0.006 402 1,550 -75
Apr14 140131 1.797 1.800 1.795 1.800 -0.004 413 948 +112
May14 140131 1.776 1.779 1.776 1.779 -0.004 248 737 +95
Jun14 140131 1.758 1.758 1.758 1.758 -0.004 227 419 +53
Jul14 140131 1.735 1.736 1.725 1.736 -0.004 169 386 +49
Aug14 140131 1.720 1.720 1.705 1.713 -0.004 2 124 -1
Total Volume and Open Interest 1,536 4,793 +199
WTI Crude Oil(ICE)
Mar14 140131 98.07 98.39 97.12 97.49 -0.74 44,368 65,832 -2,818
Apr14 140131 97.50 97.60 96.58 96.71 -0.95 18,069 48,236 -498
May14 140131 96.53 96.73 95.68 95.80 -1.05 7,708 23,273 -150
Jun14 140131 95.46 95.80 94.75 94.85 -1.08 10,416 82,662 +440
Jul14 140131 94.14 94.81 93.80 93.87 -1.08 1,810 14,148 +124
Aug14 140131 93.20 93.81 92.86 92.90 -1.05 1,037 7,937 -27
Sep14 140131 92.29 92.87 91.97 92.00 -1.00 981 26,027 +23
Oct14 140131 92.05 92.05 91.19 91.21 -0.96 201 7,576 +29
Nov14 140131 91.36 91.36 90.54 90.54 -0.93 120 11,378 +4
Dec14 140131 90.76 90.76 89.79 89.92 -0.90 2,983 99,101 -55
Jan15 140131 89.15 89.15 89.15 89.15 -0.88 111 8,201 +12
Feb15 140131 88.40 88.40 88.40 88.40 -0.87 64 2,484 +2
Mar15 140131 87.74 87.74 87.74 87.74 -0.86 67 11,210 +5
Apr15 140131 87.14 87.14 87.14 87.14 -0.84 33 795 +19
May15 140131 86.61 86.61 86.61 86.61 -0.83 19 991 -3
Jun15 140131 86.61 86.73 86.09 86.09 -0.81 24 23,340 +5
Total Volume and Open Interest 89,832 550,765 -2,258
US Dollar Index(ICE)
Mar14 140131 81.175 81.440 81.080 81.402 +0.210 22,059 47,957 +141
Jun14 140131 81.330 81.600 81.330 81.577 +0.217 44 1,033 +14
Sep14 140131 81.762 81.762 81.762 81.762 +0.232 0 2 +0
Total Volume and Open Interest 22,103 48,999 +155
Australian Dollar(CME)
Mar14 140131 87.61 87.98 86.70 87.21 -0.38 102,991 137,843 +2,148
Jun14 140131 87.06 87.35 86.23 86.68 -0.38 250 722 +6
Sep14 140131 86.15 86.55 86.15 86.17 -0.38 0 7 +0
Total Volume and Open Interest 103,241 138,580 +2,154
British Pound(CME)
Mar14 140131 164.88 164.93 164.22 164.28 -0.44 92,040 213,068 +291
Jun14 140131 164.76 164.81 164.14 164.16 -0.44 637 7,165 +521
Sep14 140131 164.03 164.48 164.03 164.04 -0.44 17 96 +17
Total Volume and Open Interest 92,694 220,394 +829
Canadian Dollar(CME)
Mar14 140131 89.47 90.10 88.99 89.78 +0.40 59,147 151,863 +717
Jun14 140131 89.27 89.91 88.85 89.59 +0.40 210 3,076 -3
Sep14 140131 88.88 89.42 88.88 89.41 +0.40 12 1,587 +5
Dec14 140131 88.90 89.36 88.60 89.25 +0.40 44 1,004 +33
Total Volume and Open Interest 59,434 157,987 +773
Japanese Yen(CME)
Mar14 140131 97.31 98.10 97.17 97.75 +0.37 244,854 205,059 +3,759
Jun14 140131 97.50 98.08 97.39 97.80 +0.37 331 1,645 +23
Sep14 140131 97.72 97.88 97.51 97.88 +0.37 1 22 +1
Total Volume and Open Interest 245,210 206,773 +3,799
Swiss Franc(CME)
Mar14 140131 110.83 111.05 110.16 110.24 -0.51 38,591 41,754 +1,128
Jun14 140131 110.76 111.11 110.33 110.34 -0.50 129 248 +13
Sep14 140131 110.47 110.96 110.47 110.47 -0.49 0 3 +0
Total Volume and Open Interest 38,726 42,015 +1,146
EuroFX(CME)
Mar14 140131 135.57 135.74 134.79 134.84 -0.66 257,429 253,548 +1,643
Jun14 140131 135.58 135.65 134.82 134.85 -0.65 9,264 12,569 +8,067
Sep14 140131 135.53 135.53 134.88 134.88 -0.64 17 4,330 -4
Total Volume and Open Interest 266,717 270,509 +9,710
Mexican Peso(CME)
Feb14 140131 749.25 749.25 747.25 749.25 +2.00      
Mar14 140131 746.00 749.00 739.50 747.25 +2.00 64,907 126,082 -3,391
Total Volume and Open Interest 64,931 129,665 -3,385
Brazilian Real(CME)
Feb14 140131 412.15 414.25 412.15 412.15 -2.10 614 422 -50
Mar14 140131 410.00 411.85 407.70 410.80 -0.35 2,893 7,383 +1,822
Apr14 140131 407.90 408.25 407.90 407.90 -0.35 0 6 +0
May14 140131 404.85 405.20 404.85 404.85 -0.35      
Total Volume and Open Interest 3,507 14,299 +1,772
30-Year T-Bonds(CBOT)
Mar14 140131 133~060 133~310 133~020 133~190 +0~100 474,247 672,853 +1,491
Jun14 140131 131~230 132~110 131~230 132~010 +0~100 4,882 4,613 +3,307
Sep14 140131 130~250 130~250 130~250 130~250 +0~100 0 1 +0
Total Volume and Open Interest 479,129 677,467 +4,798
10-Year T-Notes(CBOT)
Mar14 140131 125~140 125~285 125~110 125~240 +0~095 1,982,503 2,397,675 +78,929
Jun14 140131 123~255 124~075 123~255 124~035 +0~095 6,169 18,870 +3,507
Sep14 140131 123~195 123~195 123~195 123~195 +0~095      
Total Volume and Open Interest 1,988,672 2,416,545 +82,436
5-Year T-Notes(CBOT)
Mar14 140131 120~146 120~236 120~134 120~200 +0~046 951,655 1,944,855 -6,282
Jun14 140131 119~134 119~210 119~132 119~186 +0~050 2,900 11,895 +1,382
Sep14 140131 119~186 119~186 119~136 119~186 +0~050      
Total Volume and Open Interest 954,555 1,956,750 -4,900
2 Year T-Notes(CBOT)
Mar14 140131 110~024 110~040 110~022 110~032 +0~006 205,653 927,229 -7,210
Jun14 140131 109~274 109~282 109~264 109~276 +0~010 1,150 5,649 +769
Sep14 140131 109~276 109~276 109~276 109~276 +0~010      
Total Volume and Open Interest 206,803 932,878 -6,441
Eurodollars(CME)
Mar14 140131 99.755 99.755 99.740 99.750 +0.005 238,478 817,566 -14,663
Jun14 140131 99.725 99.730 99.710 99.720 +0.005 219,530 775,904 -23,425
Sep14 140131 99.690 99.700 99.680 99.690 +0.005 219,066 652,611 +3,082
Dec14 140131 99.635 99.650 99.625 99.635 +0.010 238,974 837,280 -23,309
Mar15 140131 99.530 99.550 99.530 99.535 +0.015 260,089 654,566 -13,333
Jun15 140131 99.380 99.410 99.380 99.395 +0.025 235,355 729,174 -7,683
Sep15 140131 99.195 99.230 99.190 99.210 +0.025 226,102 877,181 -3,086
Dec15 140131 98.970 99.015 98.960 98.985 +0.025 392,635 1,164,912 -618
Mar16 140131 98.700 98.760 98.690 98.720 +0.025 298,231 824,618 -5,280
Jun16 140131 98.425 98.485 98.420 98.445 +0.025 251,490 520,530 -4,835
Sep16 140131 98.155 98.225 98.145 98.175 +0.025 181,751 374,269 -2,184
Dec16 140131 97.885 97.955 97.875 97.905 +0.025 255,478 372,807 +10,533
Mar17 140131 97.640 97.710 97.625 97.655 +0.020 142,862 325,429 +3,022
Jun17 140131 97.395 97.465 97.380 97.410 +0.020 91,391 200,463 +4,634
Sep17 140131 97.175 97.250 97.160 97.190 +0.020 79,556 183,202 -2,861
Dec17 140131 96.955 97.030 96.945 96.975 +0.025 72,787 162,307 -1,117
Mar18 140131 96.755 96.835 96.750 96.785 +0.025 49,232 145,661 -1,054
Jun18 140131 96.580 96.655 96.570 96.610 +0.030 35,097 90,998 -1,651
Total Volume and Open Interest 3,574,471 9,927,088 +9,927,088
Ultra T-Bond(CBOT)
Mar14 140131 143~16 144~16 143~07 143~26 +0~10 98,362 458,655 -4,910
Jun14 140131 142~09 142~09 142~09 142~09 +0~08 0 1 +0
Sep14 140131 142~09 142~09 142~09 142~09 +0~08      
Total Volume and Open Interest 98,362 458,656 -4,910
30 Day Federal Funds(CBOT)
Jan14 140131 99.927 99.927 99.927 99.927 unch 135 39,438 +5
Feb14 140131 99.925 99.925 99.920 99.920 unch 10,210 43,634 +3,200
Mar14 140131 99.915 99.920 99.910 99.915 +0.005 5,399 30,271 +1,286
Apr14 140131 99.910 99.915 99.910 99.910 unch 1,114 17,804 -135
May14 140131 99.910 99.915 99.910 99.910 unch 1,507 14,188 -63
Jun14 140131 99.905 99.905 99.905 99.905 unch 631 14,678 -56
Total Volume and Open Interest 37,015 298,209 +6,715
3-Mth Euro-Yen(CME)
Mar14 140131 99.800 99.800 99.800 99.800 unch      
Jun14 140131 99.805 99.805 99.805 99.805 unch      
Sep14 140131 99.810 99.810 99.810 99.810 unch      
Dec14 140131 99.805 99.805 99.805 99.805 unch      
Mar15 140131 99.805 99.805 99.805 99.805 unch      
Jun15 140131 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140131 99.795 99.795 99.795 99.795 unch      
Dec15 140131 99.780 99.780 99.780 99.780 unch      
Mar16 140131 99.640 99.640 99.640 99.640 unch      
Jun16 140131 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140131 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140131 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140131 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140131 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140131 99.81 99.81 99.81 99.81 unch      
Jun15 140131 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140131 99.79 99.79 99.79 99.79 unch      
Dec15 140131 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 140131 144.71 144.78 144.61 144.77 +0.02 1,619 18,410 +101
Jun14 140131 144.15 144.15 144.15 144.15 +0.02 0 1 +0
Sep14 140131 143.58 143.58 143.58 143.58 +0.02      
Total Volume and Open Interest 1,619 18,411 +101
Euro-Bund(EUREX)
Mar14 140131 143.43 144.03 143.36 143.88 +0.65 1,012,577 1,056,477 -2,052
Jun14 140131 141.45 142.10 141.45 141.96 +0.66 3,064 11,034 +537
Sep14 140131 141.01 141.01 141.01 141.01 +0.65      
Total Volume and Open Interest 1,015,641 1,067,511 -1,515
Euro-Bobl(EUREX)
Mar14 140131 126.49 126.80 126.44 126.73 +0.31 559,656 964,965 +12,169
Jun14 140131 124.82 125.03 124.76 125.03 +0.31 1,430 1,434 +1,424
Sep14 140131 125.03 125.03 125.03 125.03 +0.31      
Total Volume and Open Interest 561,086 966,399 +13,593
3-Mth Euribor(EUREX)
Mar14 140131 99.750 99.750 99.750 99.750 +0.025 0 3,071 +0
Jun14 140131 99.750 99.770 99.750 99.770 +0.030 5 768 -3
Sep14 140131 99.770 99.770 99.770 99.770 +0.030 50 2,325 +50
Total Volume and Open Interest 3,197 27,343 -534
Long Gilt(LIFFE)
Mar14 140131 110~04 110~20 110~02 110~12 +0~13 268,333 346,045 -3,717
Jun14 140131 109~15 109~15 109~13 109~15 +0~13 0 101 +0
Total Volume and Open Interest 268,333 346,146 -3,717
3-Mth Short Sterling(LIFFE)
Mar14 140131 99.46 99.47 99.45 99.46 +0.00 12,380 280,514 +1,437
Jun14 140131 99.42 99.43 99.41 99.43 +0.01 61,719 364,977 -1,004
Sep14 140131 99.34 99.37 99.33 99.36 +0.03 85,199 384,308 +12,438
Dec14 140131 99.21 99.24 99.20 99.23 +0.03 108,644 350,760 -1,838
Mar15 140131 99.03 99.08 99.02 99.06 +0.04 79,111 241,744 +1,195
Jun15 140131 98.82 98.88 98.81 98.85 +0.03 91,147 237,663 +10,275
Total Volume and Open Interest 742,573 3,004,773 +32,617
3-Mth Euribor(LIFFE)
Mar14 140131 99.725 99.765 99.720 99.750 +0.025 83,091 533,124 -8,858
Jun14 140131 99.745 99.785 99.740 99.770 +0.030 65,772 438,139 +502
Sep14 140131 99.740 99.785 99.735 99.770 +0.030 61,810 347,131 +222
Total Volume and Open Interest 657,371 3,639,879 -14,051
3-Mth Aus T-Bills(SFE)
Mar14 140131 97.42 97.42 97.40 97.41 -0.01 10,119 167,546 -3,113
Jun14 140131 97.43 97.44 97.40 97.42 -0.02 24,008 179,846 -4,007
Sep14 140131 97.41 97.42 97.35 97.38 -0.03 18,747 151,702 -3,857
Dec14 140131 97.31 97.32 97.26 97.29 -0.02 15,873 141,842 +1,696
Mar15 140131 97.16 97.17 97.11 97.15 -0.02 9,513 96,095 +1,111
Jun15 140131 96.99 96.99 96.93 96.98 -0.01 3,184 69,628 +237
Sep15 140131 96.81 96.81 96.76 96.81 -0.02 1,066 33,324 +4
Dec15 140131 96.65 96.65 96.61 96.65 -0.02 664 17,938 +136
Mar16 140131 96.48 96.51 96.47 96.51 unch 0 2,424 -35
Jun16 140131 96.37 96.37 96.37 96.37 +0.01 0 1,094 +0
Total Volume and Open Interest 83,174 862,216 -7,828
10-Year Aus T-Bonds(SFE)
Mar14 140131 96.05 96.08 96.01 96.07 +0.01 91,966 567,424 +21,056
Jun14 140131 96.07 96.07 96.07 96.07 +0.01      
Total Volume and Open Interest 91,966 567,424 +21,056
3-Year Aus T-Bonds(SFE)
Mar14 140131 97.14 97.16 97.09 97.14 -0.01 234,676 663,112 -10,489
Jun14 140131 97.14 97.14 97.14 97.14 -0.01      
Total Volume and Open Interest 234,676 663,112 -10,489
Gold(CMX)
Feb14 140131 1243.6 1254.5 1238.4 1240.1 -2.1 137,028 22,230 -23,574
Apr14 140131 1244.0 1254.8 1238.2 1239.8 -2.7 126,698 218,902 +11,572
Jun14 140131 1243.4 1254.1 1238.8 1240.3 -2.7 6,791 45,445 +2,555
Aug14 140131 1240.5 1253.5 1240.5 1240.8 -2.8 4,869 18,412 +1,999
Oct14 140131 1242.0 1255.4 1241.5 1241.5 -2.8 41 6,444 +37
Dec14 140131 1245.3 1254.2 1242.2 1242.2 -2.8 1,703 21,105 +227
Feb15 140131 1243.1 1243.1 1243.1 1243.1 -2.9 89 3,192 +22
Apr15 140131 1244.2 1244.2 1244.2 1244.2 -2.9 2 4,224 -1
Jun15 140131 1254.3 1254.3 1245.4 1245.4 -2.9 337 5,594 +196
Aug15 140131 1246.8 1246.8 1246.8 1246.8 -2.9 0 1,795 +0
Oct15 140131 1248.5 1248.5 1248.5 1248.5 -2.9 0 75 +0
Dec15 140131 1249.5 1250.5 1249.5 1250.5 -2.9 116 11,586 -20
Total Volume and Open Interest 279,610 376,144 -6,595
Silver(CMX)
Mar14 140131 1913.0 1946.5 1906.5 1912.0 -0.6 43,346 86,745 -1,652
May14 140131 1917.0 1949.5 1913.5 1915.6 -0.7 1,693 18,146 +601
Jul14 140131 1925.0 1951.5 1915.5 1918.6 -0.9 957 5,525 -71
Sep14 140131 1951.0 1951.0 1919.0 1921.3 -1.0 47 2,531 +8
Dec14 140131 1928.0 1954.5 1924.5 1925.0 -1.2 617 13,398 -84
Mar15 140131 1934.0 1934.0 1928.5 1928.5 -1.3 0 1,316 +0
May15 140131 1930.8 1930.8 1930.8 1930.8 -1.4 0 726 +0
Total Volume and Open Interest 47,505 142,882 -1,362
Platinum(NYMEX)
Apr14 140131 1384.2 1387.9 1364.6 1375.7 -6.6 7,868 57,622 -47
Jul14 140131 1386.4 1386.9 1367.6 1378.3 -6.6 111 2,687 +51
Oct14 140131 1380.2 1380.2 1380.2 1380.2 -6.6 1 595 +1
Jan15 140131 1380.6 1380.6 1380.6 1380.6 -6.6 0 11 +0
Total Volume and Open Interest 7,980 60,918 -5
Palladium(NYMEX)
Mar14 140131 707.40 709.75 700.00 703.20 -3.65 5,937 33,445 -1,032
Jun14 140131 52.14 55.79 47.64 49.79 -3.65 134 4,513 +69
Sep14 140131 50.84 51.09 50.84 51.09 -3.65 3 475 +3
Total Volume and Open Interest 6,074 38,535 -960
Copper(CMX)
Mar14 140131 322.35 323.05 319.05 319.70 -2.95 38,917 86,352 -1,954
May14 140131 322.60 322.85 319.05 319.75 -3.00 5,218 36,143 +730
Jul14 140131 320.60 321.50 319.15 319.50 -3.05 1,677 13,940 -220
Sep14 140131 320.00 320.70 319.10 319.35 -2.65 582 5,207 +431
Dec14 140131 320.00 320.70 319.25 319.25 -2.70 55 2,947 +25
Total Volume and Open Interest 47,083 151,198 -1,631
DJIA Index(CBOT)
Mar14 140131 15720 15731 15560 15675 -58 368 10,969 +250
Jun14 140131 15561 15664 15561 15561 -103 0 1 +0
Sep14 140131 15492 15595 15492 15492 -103      
Dec14 140131 15423 15526 15423 15423 -103      
Total Volume and Open Interest 368 10,970 +250
E-mini DJIA Index(CBOT)
Mar14 140131 15741 15753 15550 15655 -78 284,151 120,622 -3,087
Jun14 140131 15518 15615 15486 15615 -49 44 224 +11
Sep14 140131 15492 15492 15492 15492 -103 2 17 +0
Dec14 140131 15387 15480 15387 15480 -46 0 1 +0
Total Volume and Open Interest 284,197 120,864 -3,076
S & P 500(CME)
Mar14 140131 1782.30 1788.20 1762.10 1778.50 -2.70 10,715 163,133 +4,194
Jun14 140131 1762.00 1774.70 1762.00 1774.70 +0.30 8 1,876 +37
Sep14 140131 1763.20 1773.00 1755.00 1763.20 -4.80 4 488 +0
Dec14 140131 1756.10 1766.40 1748.40 1756.10 -5.30 0 101 +0
Total Volume and Open Interest 10,727 165,598 +4,231
S & P 500 E-Mini(Globex)
Mar14 140131 1783.50 1788.25 1761.25 1776.50 -4.75 2,740,741 2,915,163 +30,485
Jun14 140131 1776.75 1781.25 1754.75 1769.75 -4.75 10,677 27,911 +3,573
Total Volume and Open Interest 2,751,580 2,946,081 +34,076
NASDAQ 100(CME)
Mar14 140131 3519.50 3532.00 3481.30 3526.00 +24.00 273 14,562 +15
Jun14 140131 3506.50 3506.50 3494.30 3506.50 +12.20      
Sep14 140131 3500.30 3500.30 3488.00 3500.30 +12.30      
Total Volume and Open Interest 273 14,562 +15
NASDAQ 100 E-Mini(Globex)
Mar14 140131 3520.00 3532.80 3479.30 3515.80 +13.80 396,701 429,327 +1,451
Jun14 140131 3513.80 3523.50 3474.00 3508.50 +14.20 515 428 -2
Total Volume and Open Interest 397,217 429,870 +1,448
S & P Midcap 400(CME)
Mar14 140131 1300.50 1300.50 1300.00 1300.00 -9.90 11 842 +0
Jun14 140131 1308.30 1308.30 1307.90 1308.30 +0.40      
Sep14 140131 1306.30 1306.30 1305.90 1306.30 +0.40      
Total Volume and Open Interest 11 842 +0
Volatility Index(CBOE)
Jan14 140121 13.10 13.40 12.83 13.25 -0.15 83,244 83,601 -7,592
Feb14 140131 16.50 18.00 16.40 17.55 +0.90 282,619 163,811 -10,368
Mar14 140131 16.45 17.65 16.43 17.35 +0.75 121,684 80,379 +2,156
Apr14 140131 16.80 17.70 16.70 17.45 +0.55 60,328 48,195 +1,245
Total Volume and Open Interest 564,483 377,027 -2,589
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140131 15160 15185 14610 14635 -495 26,087 67,429 -479
Jun14 140131 14890 14890 14645 14645 -495 12 66 -3
Total Volume and Open Interest 26,099 67,495 -482
Nikkei 225(SGX)
Mar14 140131 15015 15215 14755 14845 -165 114,906 278,792 -1,887
Jun14 140131 14755 14755 14755 14755 -170 201 2,861 -7
Sep14 140131 14750 14750 14750 14750 -170 0 1,005 +0
Total Volume and Open Interest 115,551 319,884 -1,960
CAC 40(EURONEXT)
Feb14 140131 4197.5 4197.5 4097.5 4167.0 -13.5 238,249 311,804 -8,516
Mar14 140131 4197.0 4197.0 4100.0 4168.0 -13.5 1,845 48,892 +125
Apr14 140131 4178.5 4178.5 4134.0 4160.5 -15.0      
Total Volume and Open Interest 240,094 360,702 -8,391
Hang Seng Index(HKFE)
Jan14 140129 22101 22249 22056 22182 +173 126,898 70,266 -18,714
Feb14 140130 21773 22012 21705 22009 -94 54,689 99,577 +15,889
Mar14 140130 21740 21931 21637 21930 -104 377 8,370 +81
Total Volume and Open Interest 129,367 147,963 -16,394
DAX(EUREX)
Mar14 140131 9380.0 9385.0 9167.0 9323.5 -36.0 199,523 136,419 -3,727
Jun14 140131 9413.0 9413.0 9195.0 9344.5 -37.0 237 9,789 +123
Sep14 140131 9376.0 9376.0 9230.0 9354.5 -36.5 10 344 +0
Total Volume and Open Interest 199,770 146,552 -3,604
FT-SE 100(EURONEXT)
Mar14 140131 6493.00 6495.50 6365.00 6458.50 -28.50 172,512 603,137 -2,291
Jun14 140131 6358.00 6405.00 6315.50 6405.00 -28.50 8 7,859 -2
Sep14 140131 6327.50 6356.50 6278.50 6356.50 -28.50 0 180 +10
Total Volume and Open Interest 172,520 611,216 -2,283
SPI 200(SFE)
Mar14 140131 5135.0 5164.0 5117.0 5143.0 +5.0 26,659 232,177 -2,671
Jun14 140131 5123.0 5144.0 5123.0 5144.0 +7.0 19 2,655 -18
Sep14 140131 5100.0 5100.0 5100.0 5100.0 +5.0 13 1,096 -32
Total Volume and Open Interest 26,713 237,921 -2,722
FTSE MIB(ISE)
Mar14 140131 19515.00 19515.00 19085.00 19399.00 -13.00 48,515 55,516 +111
Jun14 140131 19180.00 19185.00 18800.00 19107.00 -13.00 54 217 +8
Sep14 140131 19007.00 19007.00 19007.00 19007.00 -13.00      
Total Volume and Open Interest 48,569 55,733 +119
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 140131 624.25 625.00 620.80 620.80 -6.20 124 7,520 -65
Mar14 140131 622.25 622.25 618.70 618.70 -5.90 103 370 +101
Apr14 140131 616.00 616.00 616.00 616.00 -5.75      
Total Volume and Open Interest 227 7,890 +36
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!!!