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 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 140103 1287.00 1294.00 1281.75 1289.25 +2.25 21,149 13,648 -7,103
Mar14 140103 1270.00 1278.50 1265.00 1271.25 +1.25 67,496 281,046 -822
May14 140103 1257.00 1267.00 1252.75 1258.25 +1.00 16,020 111,769 +1,944
Jul14 140103 1247.00 1257.00 1242.50 1248.25 +2.00 9,418 67,597 +678
Aug14 140103 1224.00 1230.50 1215.75 1221.00 -0.25 128 2,942 -11
Sep14 140103 1169.75 1173.50 1160.75 1165.25 -1.25 121 1,958 +14
Nov14 140103 1128.50 1135.00 1126.50 1129.75 +0.75 10,820 85,807 +3,183
Jan15 140103 1136.00 1140.00 1132.25 1135.50 +1.00 211 3,753 +74
Mar15 140103 1135.75 1141.25 1135.75 1140.00 +1.50 100 1,695 +66
May15 140103 1143.50 1143.50 1141.75 1143.50 +1.75 17 851 +3
Jul15 140103 1152.00 1152.00 1146.50 1150.00 +2.25 69 1,593 +34
Aug15 140103 1140.00 1140.00 1138.75 1140.00 +1.25 0 3 +0
Sep15 140103 1125.75 1125.75 1125.50 1125.75 +0.25 0 5 +0
Nov15 140103 1122.00 1124.25 1118.50 1121.50 -0.50 98 3,037 +57
Total Volume and Open Interest 125,649 575,756 -1,881
Soybean Meal(CBOT)
Jan14 140103 425.20 427.20 421.00 424.50 +0.70 7,958 7,157 -1,918
Mar14 140103 406.30 410.80 404.60 407.10 +0.80 34,970 149,197 -1,301
May14 140103 399.30 403.40 398.00 400.10 +0.80 8,694 49,638 +199
Jul14 140103 393.80 397.60 392.80 394.90 +1.10 4,747 22,305 +1,159
Aug14 140103 385.30 387.60 383.50 385.30 +0.80 175 5,118 -28
Sep14 140103 371.50 373.00 370.00 371.30 +0.40 51 3,713 -2
Oct14 140103 350.50 353.10 349.80 351.40 +0.60 73 4,765 +29
Dec14 140103 349.20 350.90 347.10 349.10 +0.80 2,428 17,974 +242
Jan15 140103 350.40 350.40 349.00 349.80 +0.80 78 876 +56
Mar15 140103 351.20 352.50 349.70 351.50 +1.10 153 708 +149
Total Volume and Open Interest 59,341 261,916 -1,402
Soybean Oil(CBOT)
Jan14 140103 38.62 38.82 38.30 38.34 -0.17 6,469 4,369 -1,394
Mar14 140103 38.90 39.10 38.55 38.60 -0.20 32,010 196,524 +3,021
May14 140103 39.22 39.46 38.90 38.94 -0.21 8,267 62,894 +962
Jul14 140103 39.52 39.83 39.27 39.32 -0.20 5,626 38,245 -529
Aug14 140103 39.66 39.89 39.41 39.43 -0.17 458 4,595 +46
Sep14 140103 39.99 39.99 39.48 39.51 -0.16 572 6,347 -130
Oct14 140103 39.71 39.99 39.45 39.51 -0.14 564 4,690 -146
Dec14 140103 40.00 40.14 39.56 39.68 -0.12 2,442 18,016 +435
Jan15 140103 39.91 40.02 39.89 39.89 -0.13 115 986 -1
Mar15 140103 40.31 40.32 40.06 40.14 -0.17 79 1,355 +12
Total Volume and Open Interest 56,615 339,784 +2,276
Canola(WCE)
Jan14 140103 433.1 433.1 433.1 433.1 +1.0 956 749 -947
Mar14 140103 441.0 447.4 440.7 442.0 +0.6 7,498 124,869 -240
May14 140103 450.6 456.4 449.4 450.8 +0.6 1,809 36,956 +613
Jul14 140103 458.8 463.9 457.9 459.2 +0.7 1,123 28,183 +317
Nov14 140103 471.6 477.8 470.9 472.3 +0.7 1,411 31,551 -415
Total Volume and Open Interest 12,875 226,673 -635
Corn(CBOT)
Mar14 140103 420.50 424.00 417.00 423.50 +3.00 77,092 644,246 +981
May14 140103 429.00 432.25 425.50 431.75 +2.75 11,158 175,803 +387
Jul14 140103 436.00 439.25 432.25 438.75 +3.00 10,514 126,877 +1,532
Sep14 140103 442.00 445.50 438.50 445.00 +3.00 1,869 45,660 +551
Dec14 140103 448.25 452.50 445.75 452.00 +3.75 12,729 179,667 +2,856
Mar15 140103 460.00 463.00 456.50 462.50 +3.50 589 8,945 +269
May15 140103 468.25 468.50 465.25 468.50 +3.25 53 1,257 +29
Jul15 140103 467.50 471.75 465.75 471.75 +3.00 27 2,254 +20
Sep15 140103 460.00 462.25 460.00 462.25 +2.25 0 742 +0
Dec15 140103 461.00 464.75 459.50 464.50 +3.00 799 16,079 +650
Total Volume and Open Interest 114,851 1,202,945 +7,275
Wheat(CBOT)
Mar14 140103 596.75 609.00 596.00 605.75 +8.75 30,323 259,444 -1,315
May14 140103 605.00 614.00 602.75 611.25 +7.50 8,723 57,305 +1,264
Jul14 140103 607.50 617.25 606.75 614.50 +6.25 9,980 62,767 +1,930
Sep14 140103 617.75 625.75 617.00 624.25 +6.00 2,456 9,816 +267
Dec14 140103 632.50 640.00 630.75 637.75 +5.50 4,127 18,207 +2,030
Mar15 140103 642.00 647.25 640.75 646.25 +5.50 24 2,444 +13
Total Volume and Open Interest 55,636 411,316 +4,189
Wheat(KCBT)
Mar14 140103 631.25 644.00 630.50 642.50 +11.25 8,420 88,776 -333
May14 140103 634.75 645.50 633.75 644.25 +10.25 2,461 22,381 +867
Jul14 140103 634.75 644.50 633.25 644.00 +9.25 2,822 32,033 +472
Sep14 140103 650.00 656.75 646.00 656.75 +9.00 262 5,169 +34
Dec14 140103 660.25 670.25 660.25 670.25 +8.50 342 4,954 +151
Mar15 140103 671.75 678.50 669.00 678.50 +9.50 7 274 +4
Total Volume and Open Interest 14,314 153,891 +1,195
Wheat(MGE)
Mar14 140103 624.75 634.75 624.00 630.50 +5.25 2,049 36,736 +217
May14 140103 635.00 644.75 634.75 640.00 +4.75 430 9,995 +40
Jul14 140103 646.25 655.25 645.50 650.75 +4.50 495 6,110 +205
Sep14 140103 656.00 664.25 655.00 660.00 +4.25 172 5,206 +9
Dec14 140103 670.50 678.00 668.75 674.50 +4.25 199 3,492 +75
Total Volume and Open Interest 3,392 61,866 +566
Oats(CBOT)
Mar14 140103 350.50 352.00 340.75 344.25 -6.75 133 7,312 -44
May14 140103 324.75 326.00 315.75 320.00 -6.00 41 1,438 +10
Jul14 140103 320.25 320.25 311.00 314.50 -5.75 24 454 +22
Sep14 140103 307.00 312.75 307.00 307.00 -5.75 0 1 +0
Total Volume and Open Interest 200 9,302 -10
Rough Rice(CBOT)
Jan14 140103 15.80 15.83 15.74 15.76 -0.01 92 151 -77
Mar14 140103 15.52 15.65 15.48 15.60 +0.09 163 6,630 +56
May14 140103 15.55 15.61 15.52 15.60 +0.09 17 115 +8
Jul14 140103 15.35 15.43 15.34 15.43 +0.09 5 23 +4
Total Volume and Open Interest 277 6,959 -9
Live Cattle(CME)
Feb14 140103 135.735 136.380 135.650 136.300 +0.670 16,619 138,811 +26
Apr14 140103 135.985 136.650 135.935 136.575 +0.775 8,722 95,461 +530
Jun14 140103 129.800 130.075 129.735 130.050 +0.365 4,601 64,701 +1,166
Aug14 140103 128.075 128.250 127.900 128.150 +0.115 1,904 18,026 +638
Oct14 140103 131.130 131.350 131.075 131.325 +0.140 1,352 6,225 +722
Dec14 140103 131.700 131.935 131.700 131.750 +0.200 387 2,991 +181
Total Volume and Open Interest 33,777 327,457 +3,095
Feeder Cattle(CME)
Jan14 140103 167.330 168.000 167.185 167.630 +0.630 897 7,725 -249
Mar14 140103 167.330 168.300 167.330 168.100 +1.100 1,144 18,180 +165
Apr14 140103 168.435 169.150 168.435 168.950 +0.715 249 4,888 -1
May14 140103 169.100 169.830 169.100 169.700 +0.750 231 8,830 +14
Aug14 140103 170.500 171.035 170.485 171.000 +0.420 203 5,878 +42
Sep14 140103 169.750 170.200 169.750 170.000 +0.300 34 482 +16
Oct14 140103 169.500 170.000 169.500 170.000 +0.500 12 165 +10
Total Volume and Open Interest 2,770 46,217 -3
Lean Hogs(CME)
Feb14 140103 86.950 87.430 86.535 86.680 -0.400 12,817 91,800 -316
Apr14 140103 91.850 92.200 91.480 91.580 -0.220 5,963 68,410 +503
May14 140103 98.785 99.000 98.650 98.700 -0.300 50 2,679 +4
Jun14 140103 100.850 101.230 100.800 101.000 -0.080 3,503 41,235 +298
Jul14 140103 99.600 99.900 99.580 99.750 +0.100 894 14,206 +195
Aug14 140103 97.800 97.930 97.550 97.635 -0.265 613 18,167 +211
Oct14 140103 84.080 84.250 84.000 84.150 +0.070 627 16,637 +372
Dec14 140103 79.600 79.800 79.550 79.700 -0.050 648 8,381 +416
Total Volume and Open Interest 25,415 263,582 +1,870
Class III Milk(CME)
Jan14 140103 19.74 20.13 19.66 20.06 +0.40 445 4,132 +2
Feb14 140103 19.21 19.70 19.21 19.68 +0.56 427 3,730 +19
Mar14 140103 18.67 19.17 18.54 19.07 +0.53 282 2,845 -15
Apr14 140103 18.30 18.59 18.17 18.55 +0.38 134 2,280 +18
May14 140103 18.00 18.25 18.00 18.18 +0.18 96 2,175 +7
Total Volume and Open Interest 1,685 27,310 +121
Cocoa(ICE)
Mar14 140103 2646 2723 2633 2699 +63 7,470 106,342 -1,378
May14 140103 2652 2726 2641 2704 +62 912 49,470 +19
Jul14 140103 2657 2730 2649 2710 +60 340 14,746 -9
Sep14 140103 2656 2734 2656 2715 +59 540 13,057 +137
Dec14 140103 2643 2720 2643 2705 +62 351 14,211 -19
Mar15 140103 2616 2693 2616 2681 +64 107 8,242 +91
May15 140103 2685 2685 2685 2685 +66 4 1,205 +1
Total Volume and Open Interest 9,724 207,485 -1,158
Coffee "C"(ICE)
Mar14 140103 111.50 116.55 111.20 116.35 +4.95 11,340 88,724 -744
May14 140103 113.75 118.70 113.70 118.55 +4.85 1,908 26,971 +398
Jul14 140103 116.15 120.70 116.15 120.70 +4.80 625 9,438 -68
Sep14 140103 118.20 122.80 117.95 122.80 +4.90 402 6,302 -81
Dec14 140103 121.20 125.75 121.20 125.75 +4.95 173 5,653 +7
Mar15 140103 124.10 128.60 124.10 128.60 +4.90 108 1,907 +20
Total Volume and Open Interest 14,928 141,882 -413
Orange Juice(ICE)
Jan14 140103 136.60 140.45 136.60 138.65 +2.05 92 372 -92
Mar14 140103 137.95 141.95 137.00 139.75 +1.80 406 10,723 -64
May14 140103 138.45 142.20 138.45 140.45 +1.75 25 2,088 +0
Jul14 140103 140.50 144.05 140.50 142.50 +1.75 4 544 +0
Sep14 140103 142.20 145.50 142.20 144.05 +1.45 1 297 -1
Nov14 140103 145.10 145.10 145.10 145.10 +1.25 0 31 +0
Total Volume and Open Interest 528 14,060 -157
Sugar #11(ICE)
Mar14 140103 16.28 16.37 16.06 16.08 -0.21 18,899 413,914 -2,540
May14 140103 16.41 16.50 16.23 16.24 -0.20 3,625 149,804 +314
Jul14 140103 16.63 16.68 16.45 16.46 -0.18 2,227 138,244 +66
Oct14 140103 16.91 17.00 16.79 16.80 -0.16 606 61,005 +183
Mar15 140103 17.65 17.67 17.49 17.50 -0.16 237 28,620 -80
May15 140103 17.62 17.62 17.60 17.61 -0.12 11 8,699 -7
Jul15 140103 17.71 17.71 17.71 17.71 -0.10 6 8,526 +1
Oct15 140103 18.06 18.06 18.04 18.04 -0.08 1 10,876 +0
Total Volume and Open Interest 25,617 829,964 -2,063
London Cocoa(LCE)
Mar14 140103 1681 1734 1676 1730 +50 17,422 98,522 -386
May14 140103 1676 1723 1674 1717 +39 10,259 48,287 -51
Jul14 140103 1674 1716 1670 1710 +36 2,028 19,815 +32
Sep14 140103 1671 1713 1668 1706 +35 1,285 28,225 +249
Dec14 140103 1655 1693 1651 1683 +28 2,074 20,774 +333
Mar15 140103 1638 1678 1637 1667 +29 1,309 16,068 +4
May15 140103 1670 1670 1670 1670 +30 14 336 +0
Total Volume and Open Interest 34,391 232,029 +181
London Sugar(LCE)
Mar14 140103 444.80 445.90 440.00 440.40 -5.00 1,852 38,673 -667
May14 140103 451.10 452.10 446.80 447.40 -4.70 934 15,232 +244
Aug14 140103 457.60 458.50 453.40 453.90 -4.20 393 11,240 +64
Oct14 140103 463.40 464.50 460.10 460.10 -4.20 179 5,405 +10
Dec14 140103 468.40 470.50 465.70 465.70 -4.20 60 1,930 +0
Total Volume and Open Interest 3,449 74,886 -349
Cotton(ICE)
Mar14 140103 84.12 84.19 82.90 82.94 -1.10 9,252 111,938 +587
May14 140103 84.02 84.02 82.88 82.93 -1.09 2,478 33,420 +329
Jul14 140103 83.50 83.72 82.80 82.92 -1.06 932 18,022 +262
Oct14 140103 79.08 79.08 79.08 79.08 -0.92 0 9 +0
Dec14 140103 78.68 78.70 77.88 78.16 -0.78 559 8,733 +51
Mar15 140103 79.00 79.00 78.91 78.91 -0.78 1 24 -1
Total Volume and Open Interest 13,237 172,180 +1,243
Lumber(CME)
Jan14 140103 355.2 357.5 354.0 356.8 +3.5 202 787 -109
Mar14 140103 364.1 364.1 360.0 360.7 -0.6 180 2,988 -69
May14 140103 365.2 366.5 363.5 364.0 +0.5 23 468 +2
Jul14 140103 363.0 367.0 361.0 363.0 +0.2 2 132 +0
Total Volume and Open Interest 407 4,389 -176
Crude Oil(NYM)
Feb14 140103 95.47 95.74 93.86 93.96 -1.48 113,907 259,878 -7,725
Mar14 140103 95.66 95.91 94.05 94.14 -1.48 45,275 163,642 -810
Apr14 140103 95.53 95.80 93.98 94.06 -1.49 27,366 82,343 +3,249
May14 140103 95.18 95.43 93.67 93.75 -1.45 11,430 61,678 +1,994
Jun14 140103 94.64 94.90 93.10 93.24 -1.39 21,200 146,824 +732
Jul14 140103 93.94 94.21 92.50 92.61 -1.34 4,459 56,212 +211
Aug14 140103 93.26 93.52 91.96 91.96 -1.27 2,779 49,537 +429
Sep14 140103 92.80 92.83 91.19 91.32 -1.19 6,235 52,755 +298
Oct14 140103 91.74 91.86 90.72 90.75 -1.11 1,767 42,767 +194
Nov14 140103 91.15 91.29 90.07 90.26 -1.03 959 34,078 +81
Dec14 140103 90.89 91.12 89.50 89.78 -0.97 15,407 220,098 +302
Jan15 140103 90.06 90.06 89.05 89.12 -0.92 668 35,858 +185
Feb15 140103 88.48 89.36 88.48 88.48 -0.88 537 18,702 +242
Mar15 140103 87.76 88.76 87.76 87.91 -0.85 773 27,149 +129
Apr15 140103 88.00 88.21 87.39 87.39 -0.82 411 11,069 -50
May15 140103 86.92 87.70 86.92 86.92 -0.78 632 12,607 +35
Total Volume and Open Interest 264,754 1,615,844 -534
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140103 95.475 95.750 93.875 95.450 unch 3,268 2,167 -160
Mar14 140103 95.625 95.950 94.100 95.625 unch 104 472 +32
Apr14 140103 95.600 95.600 94.050 95.550 unch 6 520 +0
May14 140103 95.000 95.200 93.750 95.200 unch 12 22 +12
Jun14 140103 94.625 94.625 93.250 94.625 unch 0 73 +0
Jul14 140103 93.950 93.950 92.600 93.950 unch 0 4 +0
Aug14 140103 93.150 93.225 91.950 93.225 unch 0 177 +0
Sep14 140103 92.475 92.500 91.325 92.500 unch 0 8 +0
Oct14 140103 91.850 91.850 90.750 91.850 unch      
Total Volume and Open Interest 3,400 3,630 -115
Heating Oil(NYM)
Feb14 140103 299.45 300.97 293.61 293.94 -4.73 37,165 94,376 +1,239
Mar14 140103 298.12 299.38 292.22 292.56 -4.77 11,879 44,134 -346
Apr14 140103 297.15 297.38 291.16 291.43 -4.79 9,028 31,531 +1,626
May14 140103 296.56 296.56 290.50 290.70 -4.63 4,898 18,662 +79
Jun14 140103 296.40 296.40 289.79 290.02 -4.45 6,115 25,465 +125
Jul14 140103 294.00 294.00 289.55 289.67 -4.25 1,033 8,596 +341
Aug14 140103 293.15 293.37 289.27 289.27 -4.10 363 5,242 +102
Sep14 140103 292.55 292.87 288.93 288.93 -3.94 148 6,769 +39
Oct14 140103 292.00 292.39 288.56 288.56 -3.83 98 3,469 +9
Nov14 140103 290.77 291.79 287.99 287.99 -3.80 120 3,171 +2
Dec14 140103 291.15 291.15 287.10 287.36 -3.78 1,294 22,721 +158
Jan15 140103 289.94 290.44 286.73 286.73 -3.71 280 2,118 -43
Feb15 140103 287.90 289.14 285.56 285.56 -3.58 295 984 +26
Mar15 140103 285.99 287.24 283.76 283.76 -3.48 220 1,191 -4
Total Volume and Open Interest 73,746 277,726 -1,103
Gasoline(NYMEX)
Feb14 140103 270.07 271.34 264.62 269.50 unch 27,430 90,990 +1,274
Mar14 140103 271.36 272.62 266.09 270.87 unch 11,491 47,852 +677
Apr14 140103 288.95 289.95 284.11 288.60 unch 6,080 28,558 +698
May14 140103 289.22 289.22 283.77 288.18 unch 3,992 22,091 +12
Jun14 140103 286.56 286.60 281.33 285.63 unch 3,765 14,274 -470
Jul14 140103 283.40 283.46 278.17 282.44 unch 933 8,276 +42
Aug14 140103 279.00 279.00 274.73 278.84 unch 581 4,487 +56
Sep14 140103 274.10 274.61 270.65 274.61 unch 351 4,358 -14
Oct14 140103 256.02 259.10 255.35 259.10 unch 49 2,368 +2
Nov14 140103 251.98 255.36 251.86 255.36 unch 39 2,087 +1
Total Volume and Open Interest 54,888 238,492 -1,815
e-miNY RBOB Gasoline(NYM)
Feb14 140103 269.50 269.50 264.88 269.50 unch      
Mar14 140103 270.90 270.90 266.30 270.90 unch      
Apr14 140103 288.60 288.60 284.27 288.60 unch      
May14 140103 288.20 288.20 283.90 288.20 unch      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb14 140103 4.298 4.390 4.206 4.304 -0.017 105,298 166,603 -1,524
Mar14 140103 4.269 4.366 4.190 4.282 -0.014 45,280 250,912 +128
Apr14 140103 4.165 4.226 4.105 4.168 -0.015 35,657 206,294 -2,353
May14 140103 4.158 4.206 4.090 4.156 -0.015 14,290 98,471 +123
Jun14 140103 4.160 4.222 4.120 4.174 -0.015 4,435 34,085 -1
Jul14 140103 4.183 4.247 4.151 4.204 -0.015 3,138 37,819 +147
Aug14 140103 4.216 4.262 4.159 4.218 -0.014 1,635 26,295 +208
Sep14 140103 4.206 4.247 4.177 4.206 -0.013 1,556 39,133 -140
Oct14 140103 4.219 4.270 4.164 4.224 -0.012 8,476 119,438 +780
Nov14 140103 4.250 4.306 4.224 4.268 -0.011 751 33,184 -42
Dec14 140103 4.372 4.411 4.341 4.373 -0.011 3,221 63,809 -69
Jan15 140103 4.434 4.499 4.400 4.456 -0.012 4,447 62,234 -662
Feb15 140103 4.414 4.424 4.400 4.424 -0.012 729 12,589 +598
Mar15 140103 4.350 4.363 4.350 4.363 -0.012 734 21,716 +30
Apr15 140103 4.085 4.105 4.070 4.081 -0.004 1,046 33,028 +40
May15 140103 4.064 4.064 4.058 4.058 -0.004 129 10,446 +93
Total Volume and Open Interest 232,918 1,291,380 -1,322
Brent Crude Oil(ICE)
Feb14 140103 107.88 108.64 106.79 106.89 -0.89 84,991 257,607 -6,881
Mar14 140103 107.68 108.42 106.44 106.54 -1.06 40,007 229,161 +965
Apr14 140103 107.47 108.19 106.13 106.24 -1.16 17,997 100,082 +4,991
May14 140103 107.18 107.90 105.78 105.90 -1.23 7,622 64,240 +1,137
Jun14 140103 106.86 107.58 105.43 105.56 -1.26 13,854 121,511 +1,029
Jul14 140103 106.44 107.16 105.08 105.18 -1.26 2,820 35,206 +560
Aug14 140103 105.98 106.68 104.59 104.74 -1.25 1,644 40,046 -150
Sep14 140103 105.47 106.17 104.10 104.26 -1.22 2,284 53,318 +303
Oct14 140103 105.01 105.71 103.67 103.84 -1.17 1,268 34,540 +71
Nov14 140103 103.43 103.43 103.43 103.43 -1.14 644 25,229 +119
Dec14 140103 104.18 104.89 102.89 103.05 -1.10 12,106 150,615 +582
Jan15 140103 102.72 102.72 102.72 102.72 -1.05 354 27,297 -19
Feb15 140103 102.35 102.35 102.35 102.35 -1.00 232 16,931 +80
Mar15 140103 101.91 101.91 101.91 101.91 -0.96 451 21,707 -6
Total Volume and Open Interest 194,205 1,442,907 +4,383
Gas Oil(ICE)
Jan14 140103 922.00 925.00 905.75 910.25 -13.25 16,045 71,513 -1,314
Feb14 140103 920.00 924.50 904.75 909.25 -13.75 29,520 109,344 +726
Mar14 140103 918.25 923.25 903.00 907.50 -14.50 10,040 53,164 +1,288
Apr14 140103 915.50 920.50 900.75 904.75 -15.00 3,285 32,872 +552
May14 140103 912.50 917.75 897.50 901.75 -14.75 3,193 26,403 +65
Jun14 140103 909.25 914.25 894.75 898.75 -14.50 4,643 56,240 +379
Jul14 140103 908.25 912.50 893.25 897.00 -14.50 668 18,681 +76
Aug14 140103 906.75 911.00 892.50 896.00 -14.50 300 15,071 +17
Sep14 140103 905.75 910.00 891.75 895.25 -14.00 409 19,972 +51
Oct14 140103 903.25 907.50 890.00 893.25 -13.75 245 11,723 -20
Total Volume and Open Interest 70,195 477,424 +1,625
Ethanol(CBOT)
Jan14 140103 1.950 2.015 1.950 1.990 +0.040 82 187 -58
Feb14 140103 1.835 1.862 1.819 1.855 +0.036 107 1,409 -7
Mar14 140103 1.759 1.795 1.759 1.794 +0.030 89 753 +36
Apr14 140103 1.767 1.782 1.767 1.782 +0.030 26 435 +9
May14 140103 1.769 1.773 1.764 1.773 +0.030 11 176 +3
Jun14 140103 1.755 1.758 1.750 1.758 +0.028 44 118 +17
Jul14 140103 1.730 1.740 1.730 1.738 +0.028 33 61 +2
Aug14 140103 1.710 1.725 1.710 1.710 +0.020      
Total Volume and Open Interest 392 3,143 +2
WTI Crude Oil(ICE)
Feb14 140103 95.53 95.72 93.87 93.96 -1.48 23,120 65,210 -4,594
Mar14 140103 95.70 95.89 94.08 94.14 -1.48 10,932 52,938 +1,559
Apr14 140103 95.75 95.75 94.00 94.06 -1.49 5,674 22,675 +247
May14 140103 95.40 95.40 93.67 93.75 -1.45 2,002 13,436 -220
Jun14 140103 94.86 94.86 93.10 93.24 -1.39 4,165 67,933 -152
Jul14 140103 93.98 93.98 92.45 92.61 -1.34 721 7,677 +33
Aug14 140103 93.29 93.29 91.88 91.96 -1.27 767 6,417 +124
Sep14 140103 92.60 92.60 91.11 91.32 -1.19 816 26,685 +22
Oct14 140103 92.20 92.20 90.75 90.75 -1.11 108 7,378 +12
Nov14 140103 90.26 90.26 90.26 90.26 -1.03 61 11,314 +9
Dec14 140103 90.99 91.07 89.51 89.78 -0.97 3,647 94,987 +228
Jan15 140103 89.12 89.12 89.12 89.12 -0.92 20 8,181 +9
Feb15 140103 88.48 88.48 88.48 88.48 -0.88 45 2,338 +31
Mar15 140103 87.91 87.91 87.91 87.91 -0.85 83 10,199 +0
Apr15 140103 87.39 87.39 87.39 87.39 -0.82 53 603 +51
May15 140103 86.92 86.92 86.92 86.92 -0.78 7 625 -1
Total Volume and Open Interest 53,370 520,740 -2,098
US Dollar Index(ICE)
Mar14 140103 80.765 81.060 80.640 80.955 +0.168 6,602 43,101 -757
Jun14 140103 80.920 81.155 80.900 81.132 +0.168 4 540 +2
Sep14 140103 81.298 81.298 81.298 81.298 +0.168 0 2 +0
Total Volume and Open Interest 6,606 43,644 -755
Australian Dollar(CME)
Mar14 140103 88.65 89.64 88.43 89.33 +0.69 32,310 119,761 +1,427
Jun14 140103 88.00 89.04 87.97 88.80 +0.69 114 296 -15
Sep14 140103 88.26 88.26 87.58 88.26 +0.68 0 5 +0
Total Volume and Open Interest 32,424 120,071 +1,412
British Pound(CME)
Mar14 140103 164.39 164.66 163.87 164.13 -0.01 39,433 200,937 -1,076
Jun14 140103 164.19 164.44 163.86 164.01 -0.01 35 5,816 +11
Sep14 140103 163.87 163.88 163.87 163.87 -0.01 0 72 +0
Total Volume and Open Interest 39,468 206,886 -1,065
Canadian Dollar(CME)
Mar14 140103 93.57 94.16 93.54 94.02 +0.40 28,362 145,373 -3,482
Jun14 140103 93.34 93.90 93.34 93.81 +0.40 75 2,180 +39
Sep14 140103 93.65 93.71 93.21 93.60 +0.39 24 951 -12
Dec14 140103 93.43 93.48 93.01 93.42 +0.41 14 490 +6
Total Volume and Open Interest 28,475 149,037 -3,449
Japanese Yen(CME)
Mar14 140103 95.44 96.12 95.34 95.58 +0.03 35,832 231,506 -847
Jun14 140103 95.47 96.12 95.44 95.63 +0.03 60 688 +13
Sep14 140103 95.56 95.69 95.56 95.69 +0.02 0 20 +0
Total Volume and Open Interest 35,893 232,225 -835
Swiss Franc(CME)
Mar14 140103 111.22 111.30 110.43 110.60 -0.47 17,167 51,089 -807
Jun14 140103 111.23 111.28 110.62 110.69 -0.48 27 46 +4
Sep14 140103 110.80 111.27 110.80 110.80 -0.47 0 2 +0
Total Volume and Open Interest 17,194 51,139 -803
EuroFX(CME)
Mar14 140103 136.67 136.72 135.82 135.98 -0.54 64,841 238,614 -2,849
Jun14 140103 136.72 136.72 135.88 135.99 -0.54 62 3,345 -18
Sep14 140103 136.02 136.56 136.02 136.02 -0.54 2 56 -1
Total Volume and Open Interest 64,905 242,071 -2,868
Mexican Peso(CME)
Jan14 140103 763.50 763.50 759.00 763.50 +4.50      
Feb14 140103 761.75 761.75 757.00 761.75 +4.75      
Total Volume and Open Interest 12,006 116,803 +1,415
Brazilian Real(CME)
Feb14 140103 417.00 419.00 415.60 416.95 +2.50 0 521 +0
Mar14 140103 412.30 415.70 412.30 413.95 +2.65 74 3,214 +30
Apr14 140103 411.45 411.45 411.45 411.45 +2.25      
May14 140103 408.65 408.65 408.65 408.65 +2.50      
Total Volume and Open Interest 74 10,222 -1,783
30-Year T-Bonds(CBOT)
Mar14 140103 128~170 128~280 128~060 128~170 -0~030 141,759 648,045 -6,117
Jun14 140103 126~280 127~040 126~240 127~010 -0~030 3 14 +1
Sep14 140103 127~010 127~040 127~010 127~010 -0~030      
Total Volume and Open Interest 141,762 648,059 -6,116
10-Year T-Notes(CBOT)
Mar14 140103 123~050 123~125 123~015 123~055 -0~015 351,455 2,211,370 +33,169
Jun14 140103 121~200 121~200 121~190 121~190 -0~010 28 19 +15
Sep14 140103 121~030 121~040 121~030 121~030 -0~010      
Total Volume and Open Interest 351,483 2,211,389 +33,184
5-Year T-Notes(CBOT)
Mar14 140103 119~120 119~156 119~092 119~112 -0~016 246,713 1,854,459 +3,281
Jun14 140103 118~082 118~120 118~082 118~082 -0~036      
Sep14 140103 118~082 118~120 118~082 118~082 -0~036      
Total Volume and Open Interest 246,713 1,854,459 -15,862
2 Year T-Notes(CBOT)
Mar14 140103 109~290 109~290 109~276 109~280 -0~010 84,628 749,077 -3,057
Jun14 140103 109~212 109~222 109~206 109~206 -0~012 0 3 +0
Sep14 140103 109~206 109~220 109~206 109~206 -0~012      
Total Volume and Open Interest 84,628 749,080 -15,064
Eurodollars(CME)
Mar14 140103 99.730 99.740 99.725 99.735 +0.010 41,715 815,586 -383
Jun14 140103 99.685 99.695 99.685 99.690 +0.005 43,747 801,435 -857
Sep14 140103 99.640 99.645 99.625 99.635 -0.005 51,269 649,987 -24,476
Dec14 140103 99.565 99.575 99.545 99.555 -0.015 51,124 911,043 -47,716
Mar15 140103 99.465 99.470 99.425 99.440 -0.025 65,876 639,437 -50,281
Jun15 140103 99.320 99.325 99.270 99.290 -0.035 57,660 766,862 -4,564
Sep15 140103 99.130 99.140 99.075 99.095 -0.040 59,640 987,109 -5,631
Dec15 140103 98.880 98.895 98.830 98.850 -0.035 69,322 1,130,616 -943
Mar16 140103 98.580 98.600 98.535 98.555 -0.030 73,917 873,005 -1,357
Jun16 140103 98.270 98.295 98.230 98.250 -0.025 46,867 489,412 +296
Sep16 140103 97.960 97.995 97.930 97.950 -0.020 35,243 365,101 -5,609
Dec16 140103 97.670 97.700 97.640 97.660 -0.015 37,824 420,531 +934
Mar17 140103 97.380 97.415 97.360 97.380 -0.015 41,817 310,679 +1,988
Jun17 140103 97.100 97.140 97.090 97.105 -0.015 20,224 202,599 -3,155
Sep17 140103 96.860 96.895 96.845 96.860 -0.015 16,155 173,863 -481
Dec17 140103 96.625 96.660 96.605 96.625 -0.015 17,809 154,201 +1,195
Mar18 140103 96.425 96.460 96.405 96.425 -0.015 13,180 133,853 +126
Jun18 140103 96.250 96.270 96.215 96.235 -0.015 11,565 92,096 +1,109
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140103 136~24 137~01 136~02 136~17 -0~07 44,315 452,154 -1,632
Jun14 140103 135~08 135~15 135~08 135~08 -0~07      
Sep14 140103 135~08 135~15 135~08 135~08 -0~07      
Total Volume and Open Interest 44,315 452,154 -1,632
30 Day Federal Funds(CBOT)
Jan14 140103 99.915 99.920 99.910 99.910 unch 1,676 39,862 -520
Feb14 140103 99.910 99.910 99.905 99.905 unch 1,041 30,874 +378
Mar14 140103 99.900 99.905 99.900 99.900 unch 501 26,596 -23
Apr14 140103 99.900 99.900 99.895 99.895 unch 1,009 14,986 +482
May14 140103 99.885 99.895 99.885 99.890 unch 505 15,669 -29
Jun14 140103 99.880 99.890 99.880 99.885 unch 357 13,974 -29
Total Volume and Open Interest 11,073 275,330 -31,359
3-Mth Euro-Yen(CME)
Mar14 140103 99.800 99.800 99.800 99.800 unch      
Jun14 140103 99.805 99.805 99.805 99.805 unch      
Sep14 140103 99.810 99.810 99.810 99.810 unch      
Dec14 140103 99.805 99.805 99.805 99.805 unch      
Mar15 140103 99.805 99.805 99.805 99.805 unch      
Jun15 140103 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140103 99.795 99.795 99.795 99.795 unch      
Dec15 140103 99.780 99.780 99.780 99.780 unch      
Mar16 140103 99.640 99.640 99.640 99.640 unch      
Jun16 140103 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140103 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140103 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140103 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140103 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140103 99.81 99.81 99.81 99.81 unch      
Jun15 140103 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140103 99.79 99.79 99.79 99.79 unch      
Dec15 140103 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 140103 143.17 143.34 143.15 143.29 +0.13 439 16,521 -268
Jun14 140103 142.90 142.90 142.90 142.90 unch      
Sep14 140103 142.33 142.33 142.33 142.33 unch      
Total Volume and Open Interest 439 16,521 -268
Euro-Bund(EUREX)
Mar14 140103 139.10 139.25 138.94 139.09 -0.03 235,352 902,577 +8,285
Jun14 140103 137.29 137.29 137.23 137.23 -0.03 10 85 +1
Sep14 140103 137.23 137.23 137.23 137.23 -0.03      
Total Volume and Open Interest 235,362 902,662 +8,286
Euro-Bobl(EUREX)
Mar14 140103 124.42 124.55 124.36 124.45 +0.04 145,909 855,988 +1,289
Jun14 140103 122.77 122.77 122.77 122.77 unch 0 5 +0
Sep14 140103 122.77 122.77 122.77 122.77 unch      
Total Volume and Open Interest 145,909 855,993 +1,289
3-Mth Euribor(EUREX)
Mar14 140103 99.730 99.730 99.730 99.730 +0.005 0 3,010 +0
Jun14 140103 99.715 99.715 99.715 99.715 unch 8 793 +0
Sep14 140103 99.695 99.695 99.690 99.690 unch 0 2,229 +0
Total Volume and Open Interest 948 31,110 +749
Long Gilt(LIFFE)
Mar14 140103 106~18 106~22 106~13 106~19 +0~03 82,395 370,100 +1,851
Jun14 140103 106~29 106~29 106~29 106~29 +0~03 1 0 +0
Total Volume and Open Interest 82,396 370,100 +1,851
3-Mth Short Sterling(LIFFE)
Mar14 140103 99.43 99.44 99.42 99.43 -0.01 23,044 283,939 -2,058
Jun14 140103 99.36 99.37 99.35 99.36 -0.01 29,942 323,378 -478
Sep14 140103 99.25 99.26 99.23 99.25 -0.01 27,719 320,993 +2,766
Dec14 140103 99.10 99.12 99.09 99.11 0.00 46,182 286,282 -2,211
Mar15 140103 98.93 98.94 98.91 98.93 -0.01 36,039 224,964 +5,476
Jun15 140103 98.74 98.74 98.71 98.74 -0.01 27,157 220,395 +4,838
Total Volume and Open Interest 353,004 2,634,995 +15,602
3-Mth Euribor(LIFFE)
Mar14 140103 99.730 99.735 99.720 99.730 +0.005 34,580 553,725 -6,367
Jun14 140103 99.720 99.725 99.710 99.715 unch 31,365 418,819 +106
Sep14 140103 99.690 99.700 99.685 99.690 unch 33,690 399,423 -1,349
Total Volume and Open Interest 447,513 3,488,326 -9,050
3-Mth Aus T-Bills(SFE)
Mar14 140103 97.39 97.41 97.38 97.40 unch 13,890 207,902 +5,383
Jun14 140103 97.37 97.39 97.35 97.38 unch 17,424 175,211 -6,850
Sep14 140103 97.30 97.32 97.28 97.31 +0.01 8,957 142,522 -1,072
Dec14 140103 97.15 97.18 97.13 97.16 +0.01 10,483 118,401 -174
Mar15 140103 96.94 96.97 96.93 96.96 +0.01 3,858 82,324 -986
Jun15 140103 96.73 96.75 96.71 96.75 +0.02 3,316 53,709 +735
Sep15 140103 96.54 96.56 96.52 96.56 +0.02 1,418 26,364 -542
Dec15 140103 96.37 96.39 96.35 96.38 +0.01 818 9,095 +87
Mar16 140103 96.24 96.24 96.21 96.22 +0.01 242 2,330 +148
Jun16 140103 96.08 96.08 96.08 96.08 +0.02 77 633 +69
Total Volume and Open Interest 60,541 818,845 -3,152
10-Year Aus T-Bonds(SFE)
Mar14 140103 95.72 95.76 95.69 95.70 -0.02 21,531 515,202 -638
Jun14 140103 95.70 95.70 95.70 95.70 -0.02      
Total Volume and Open Interest 21,531 515,202 -638
3-Year Aus T-Bonds(SFE)
Mar14 140103 96.94 96.96 96.92 96.94 unch 53,106 571,047 +13,401
Jun14 140103 96.94 96.94 96.94 96.94 unch      
Total Volume and Open Interest 53,106 571,047 +13,401
Gold(CMX)
Feb14 140103 1222.3 1239.6 1221.3 1238.6 +13.4 123,138 216,979 -3,170
Apr14 140103 1222.6 1240.4 1222.6 1239.4 +13.5 3,274 59,171 +860
Jun14 140103 1224.2 1240.6 1224.2 1240.0 +13.5 1,026 27,995 +250
Aug14 140103 1234.7 1241.0 1227.1 1240.6 +13.5 207 10,471 +39
Oct14 140103 1232.6 1242.1 1227.8 1241.4 +13.6 7 6,132 +1
Dec14 140103 1225.6 1242.2 1225.0 1242.2 +13.6 171 19,287 +12
Feb15 140103 1243.2 1243.2 1229.6 1243.2 +13.6 17 2,648 +0
Apr15 140103 1244.3 1244.3 1230.7 1244.3 +13.6 0 4,108 +0
Jun15 140103 1243.2 1245.6 1232.0 1245.6 +13.6 0 4,957 +0
Aug15 140103 1247.1 1247.1 1233.5 1247.1 +13.6 0 1,775 +0
Oct15 140103 1248.7 1248.7 1235.1 1248.7 +13.6      
Dec15 140103 1245.5 1250.7 1237.1 1250.7 +13.6 77 12,201 +2
Total Volume and Open Interest 128,071 379,550 -1,986
Silver(CMX)
Mar14 140103 2001.5 2032.5 1998.5 2012.8 unch 44,338 90,194 +473
May14 140103 2005.0 2031.0 2005.0 2016.4 unch 1,124 9,662 -64
Jul14 140103 2022.5 2028.5 2016.5 2019.7 unch 226 4,764 +107
Sep14 140103 2018.5 2031.3 2018.5 2022.8 unch 72 1,817 -5
Dec14 140103 2021.5 2035.4 2021.5 2026.9 unch 539 11,011 +141
Mar15 140103 2030.7 2039.2 2030.7 2030.7 unch 50 973 +3
May15 140103 2033.2 2041.7 2033.2 2033.2 unch 5 643 +5
Total Volume and Open Interest 46,744 132,475 -206
Platinum(NYMEX)
Jan14 140103 1398.7 1414.4 1398.7 1411.5 +9.6 702 834 -115
Apr14 140103 1401.2 1418.0 1401.1 1414.2 +9.6 4,973 59,805 +460
Jul14 140103 1412.7 1418.2 1408.0 1417.2 +9.7 50 1,263 +43
Oct14 140103 1419.0 1419.0 1419.0 1419.0 +9.7 0 123 +0
Total Volume and Open Interest 5,726 62,037 +389
Palladium(NYMEX)
Mar14 140103 730.25 733.65 725.15 731.20 +0.95 2,237 37,067 +86
Jun14 140103 79.64 79.64 77.44 77.44 +1.00 10 1,612 +8
Sep14 140103 78.69 78.69 78.69 78.69 +1.00 0 101 +0
Total Volume and Open Interest 2,247 38,881 +90
Copper(CMX)
Mar14 140103 338.50 338.75 334.55 335.50 -2.65 28,532 113,162 -633
May14 140103 337.65 338.00 334.00 334.85 -2.55 1,285 33,978 +190
Jul14 140103 335.65 336.55 333.70 334.00 -2.55 513 7,287 -19
Sep14 140103 333.45 336.05 332.90 333.50 -2.55 150 1,869 +94
Dec14 140103 334.00 335.45 332.20 332.90 -2.55 15 2,690 +4
Total Volume and Open Interest 30,862 167,024 -420
DJIA Index(CBOT)
Mar14 140103 16398 16450 16371 16407 +19 538 7,236 +507
Jun14 140103 16343 16343 16327 16343 +16 0 1 +0
Sep14 140103 16274 16274 16258 16274 +16      
Dec14 140103 16205 16205 16189 16205 +16      
Total Volume and Open Interest 538 7,237 +507
E-mini DJIA Index(CBOT)
Mar14 140103 16391 16454 16336 16407 +19 38,314 119,514 +679
Jun14 140103 16300 16368 16300 16343 +16 10 102 +6
Sep14 140103 16274 16274 16274 16274 +16 0 1 +0
Dec14 140103 16205 16205 16205 16205 +16      
Total Volume and Open Interest 38,324 119,617 +685
S & P 500(CME)
Mar14 140103 1827.80 1832.50 1820.80 1825.50 -1.10 5,389 140,842 +2,233
Jun14 140103 1824.70 1824.70 1818.50 1818.90 -1.10 16 1,419 -7
Sep14 140103 1812.80 1816.90 1812.80 1812.80 -1.10 125 298 +175
Dec14 140103 1805.90 1810.00 1805.90 1805.90 -1.10      
Total Volume and Open Interest 5,530 142,559 +2,401
S & P 500 E-Mini(Globex)
Mar14 140103 1827.25 1833.00 1820.50 1825.50 -1.00 653,055 2,782,880 +28,437
Jun14 140103 1821.25 1826.25 1814.25 1819.00 -1.00 2,450 5,630 +674
Total Volume and Open Interest 655,512 2,789,364 +29,111
NASDAQ 100(CME)
Mar14 140103 3557.80 3566.30 3528.00 3531.50 -27.80 462 5,910 +309
Jun14 140103 3524.50 3530.00 3524.50 3524.50 -27.80      
Sep14 140103 3518.30 3546.00 3518.30 3518.30 -27.70      
Total Volume and Open Interest 462 5,910 +309
NASDAQ 100 E-Mini(Globex)
Mar14 140103 3560.30 3566.50 3527.30 3531.50 -27.80 71,635 419,471 +3,512
Jun14 140103 3540.00 3556.50 3520.30 3524.50 -27.80 3 55 -1
Total Volume and Open Interest 71,638 419,637 +3,511
S & P Midcap 400(CME)
Mar14 140103 1331.50 1331.50 1327.10 1331.50 +4.40 52 678 +51
Jun14 140103 1329.50 1329.50 1325.10 1329.50 +4.40      
Sep14 140103 1327.50 1327.50 1323.10 1327.50 +4.40      
Total Volume and Open Interest 52 678 +51
Volatility Index(CBOE)
Jan14 140103 14.20 14.35 13.90 14.05 -0.15 46,642 138,777 -4,159
Feb14 140103 15.00 15.09 14.75 14.90 -0.15 28,341 84,669 -181
Mar14 140103 15.90 15.90 15.60 15.80 -0.10 18,372 41,824 +1,123
Apr14 140103 16.50 16.51 16.23 16.40 -0.10 12,094 36,185 +36
Total Volume and Open Interest 115,815 347,563 -2,013
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140103 16085 16145 15915 16130 +75 3,606 75,701 +315
Jun14 140103 16170 16170 16170 16170 +75 0 4 +0
Total Volume and Open Interest 3,606 75,705 +315
Nikkei 225(SGX)
Mar14 140103 16285 16375 15860 15860 -425 20,254 286,131 +9,224
Jun14 140103 16220 16220 16220 16220 unch 8 1,768 -1
Sep14 140103 16215 16215 16215 16215 unch 0 1,009 +0
Total Volume and Open Interest 20,263 329,407 +9,216
CAC 40(EURONEXT)
Jan14 140103 4233.5 4259.5 4228.5 4247.0 +20.0 112,559 295,149 -5,960
Feb14 140103 4241.5 4258.0 4231.0 4247.5 +20.0 222 1,331 +45
Mar14 140103 4243.5 4259.5 4233.5 4248.0 +19.5 1,266 46,492 +839
Total Volume and Open Interest 114,047 342,977 -5,076
Hang Seng Index(HKFE)
Jan14 140103 23172 23172 22752 22790 -544 21,967 99,434 +750
Feb14 140103 23131 23131 22764 22798 -547 77 67 +67
Mar14 140103 23135 23135 22703 22731 -546 307 6,709 -81
Total Volume and Open Interest 22,402 107,304 -20,568
DAX(EUREX)
Mar14 140103 9387.0 9461.5 9380.5 9442.5 +23.5 36,036 136,356 +1,500
Jun14 140103 9421.5 9477.0 9404.0 9461.0 +23.5 84 8,927 -16
Sep14 140103 9455.0 9481.5 9455.0 9470.5 +22.5 21 166 +21
Total Volume and Open Interest 36,141 145,449 +1,505
FT-SE 100(EURONEXT)
Mar14 140103 6677.50 6698.50 6645.50 6672.00 +4.00 73,558 562,502 -3,646
Jun14 140103 6594.00 6615.50 6594.00 6615.50 +5.00 3 855 +650
Sep14 140103 6572.50 6572.50 6572.50 6572.50 +5.00      
Total Volume and Open Interest 73,561 563,357 -2,996
SPI 200(SFE)
Mar14 140103 5348.0 5354.0 5294.0 5312.0 -33.0 13,254 221,676 +943
Jun14 140103 5336.0 5336.0 5298.0 5311.0 -32.0 7 2,602 -5
Sep14 140103 5269.0 5269.0 5269.0 5269.0 -32.0 9 705 +9
Total Volume and Open Interest 13,600 228,544 +890
FTSE MIB(ISE)
Mar14 140103 19025.00 19190.00 18970.00 19152.00 +199.00      
Jun14 140103 18730.00 18900.00 18730.00 18867.00 +201.00      
Sep14 140103 18767.00 18767.00 18767.00 18767.00 +201.00      
Total Volume and Open Interest      
KOSPI 200(KFE)
Mar14 140103 255.50 255.65 255.25 255.25 -3.15 193,014 110,221 -4,586
Jun14 140103 259.75 259.75 255.60 256.70 -2.95 197 1,328 +50
Sep14 140103 257.95 257.95 257.95 257.95 -4.15 1 143 +20
Total Volume and Open Interest 193,212 111,702 -4,516
GSCI(CME)
Jan14 140103 619.00 621.10 615.50 615.50 -5.50 126 9,679 +81
Feb14 140103 618.20 621.60 616.00 616.00 -5.50 0 26 +0
Mar14 140103 617.50 622.10 617.50 617.50 -4.50      
Total Volume and Open Interest 126 9,705 +81
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!!!