Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 07, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 140107 1297.00 1305.50 1287.25 1299.50 +2.75 7,385 7,179 -2,989
Mar14 140107 1277.50 1283.00 1266.00 1276.00 -0.75 83,862 268,864 -7,597
May14 140107 1261.75 1265.75 1252.25 1258.75 -2.75 30,226 114,156 -98
Jul14 140107 1251.00 1254.25 1242.00 1247.50 -3.50 20,159 70,985 +1,724
Aug14 140107 1215.00 1223.00 1213.00 1216.75 -4.75 625 3,208 +77
Sep14 140107 1161.25 1164.00 1155.75 1158.00 -6.00 414 2,158 +117
Nov14 140107 1125.75 1125.75 1115.50 1116.75 -9.25 10,997 85,845 +1,163
Jan15 140107 1130.00 1132.00 1122.00 1123.25 -8.75 497 4,058 +245
Mar15 140107 1130.25 1136.75 1127.50 1128.50 -8.25 242 1,780 +75
May15 140107 1136.00 1139.75 1130.50 1131.75 -8.00 152 955 +85
Jul15 140107 1140.00 1145.25 1136.75 1136.75 -8.50 180 1,695 +48
Aug15 140107 1127.25 1135.75 1127.25 1127.25 -8.50 0 3 +0
Sep15 140107 1112.75 1120.75 1112.75 1112.75 -8.00 0 5 +0
Nov15 140107 1115.00 1115.50 1106.50 1107.75 -7.75 83 3,157 +40
Total Volume and Open Interest 154,822 564,100 -7,110
Soybean Meal(CBOT)
Jan14 140107 429.30 437.20 426.70 434.60 +5.80 3,215 4,194 -1,663
Mar14 140107 413.90 418.90 410.60 415.80 +2.00 36,725 142,383 -3,451
May14 140107 405.30 408.30 402.30 405.70 +0.40 10,697 50,795 -95
Jul14 140107 399.50 401.40 396.20 399.10 unch 5,915 22,379 -195
Aug14 140107 388.00 389.50 385.20 387.00 -1.20 749 5,699 +419
Sep14 140107 372.70 374.00 370.30 371.30 -2.00 227 3,844 +45
Oct14 140107 352.00 352.00 348.70 349.40 -2.40 149 4,768 +20
Dec14 140107 349.80 349.90 345.80 346.60 -3.20 1,980 18,668 +263
Jan15 140107 348.80 350.20 347.00 347.30 -2.90 103 995 +66
Mar15 140107 349.50 351.30 348.30 348.60 -2.70 302 966 +192
Total Volume and Open Interest 60,236 255,320 -4,238
Soybean Oil(CBOT)
Jan14 140107 37.74 37.94 37.46 37.70 -0.17 1,362 2,443 -491
Mar14 140107 38.15 38.80 37.65 37.93 -0.19 32,241 195,740 -1,200
May14 140107 38.49 38.61 38.02 38.26 -0.22 7,056 64,076 +535
Jul14 140107 38.87 38.98 38.41 38.64 -0.22 5,555 40,609 +925
Aug14 140107 38.98 39.09 38.68 38.76 -0.22 593 5,095 +136
Sep14 140107 39.07 39.08 38.65 38.82 -0.25 383 6,526 +70
Oct14 140107 39.09 39.19 38.70 38.82 -0.27 317 4,775 +30
Dec14 140107 39.29 39.38 38.84 39.00 -0.27 2,791 18,961 +194
Jan15 140107 39.14 39.49 39.05 39.21 -0.28 32 999 +14
Mar15 140107 39.51 39.88 39.36 39.50 -0.27 151 1,340 -29
Total Volume and Open Interest 50,559 342,344 +192
Canola(WCE)
Jan14 140107 428.1 428.1 428.1 428.1 -5.1 99 99 -203
Mar14 140107 441.8 443.4 436.6 437.0 -5.1 6,349 123,625 -142
May14 140107 450.0 452.2 445.5 445.8 -4.9 2,780 38,827 +957
Jul14 140107 457.5 460.4 453.3 453.8 -4.8 968 29,348 +84
Nov14 140107 470.5 473.6 466.4 467.0 -4.8 969 31,351 +260
Total Volume and Open Interest 11,547 228,332 +1,316
Corn(CBOT)
Mar14 140107 427.00 430.00 425.25 426.00 -1.75 110,192 646,371 +2,890
May14 140107 435.00 438.25 433.00 433.75 -2.00 22,737 183,748 +5,524
Jul14 140107 442.25 445.00 439.75 440.50 -2.00 13,768 129,858 +2,157
Sep14 140107 447.75 450.50 445.50 446.75 -2.00 3,797 46,982 +819
Dec14 140107 454.25 457.00 452.25 453.25 -2.00 16,889 183,485 +1,198
Mar15 140107 463.50 466.25 461.50 463.00 -2.00 588 9,458 +326
May15 140107 471.00 472.00 469.00 469.50 -1.50 4 1,336 -4
Jul15 140107 474.50 476.50 471.75 472.75 -2.25 69 2,307 +39
Sep15 140107 462.25 464.25 462.25 462.25 -2.00 11 746 +3
Dec15 140107 466.75 468.00 464.25 464.75 -2.50 1,332 17,246 +827
Total Volume and Open Interest 169,437 1,223,052 +13,817
Wheat(CBOT)
Mar14 140107 606.50 610.00 601.75 602.50 -3.25 49,188 256,401 -6,082
May14 140107 612.25 615.50 607.25 607.75 -3.50 12,674 58,468 +355
Jul14 140107 614.25 618.50 610.75 611.50 -2.75 9,770 64,705 +685
Sep14 140107 624.50 628.00 620.25 621.00 -2.75 1,175 10,260 +1
Dec14 140107 639.00 641.25 633.75 634.50 -3.25 1,803 18,442 +102
Mar15 140107 648.00 648.00 643.00 643.00 -3.25 324 2,652 +149
Total Volume and Open Interest 74,989 412,283 -4,772
Wheat(KCBT)
Mar14 140107 645.25 650.50 641.50 645.25 +1.25 13,022 89,340 -109
May14 140107 646.00 651.75 643.00 646.00 +0.50 3,758 22,669 +58
Jul14 140107 645.00 649.00 643.50 644.75 +0.25 2,847 33,803 +783
Sep14 140107 657.75 660.00 654.50 656.50 unch 343 5,582 +25
Dec14 140107 670.00 673.25 667.50 669.25 -0.25 185 5,137 +40
Mar15 140107 681.50 681.50 677.00 677.00 unch 17 282 +9
Total Volume and Open Interest 20,172 157,127 +806
Wheat(MGE)
Mar14 140107 630.00 638.00 628.50 630.75 +0.25 2,475 35,813 -113
May14 140107 640.00 646.50 636.75 637.75 -2.25 840 10,055 +16
Jul14 140107 650.00 656.75 646.75 647.25 -3.25 352 6,246 +121
Sep14 140107 659.25 663.00 655.75 656.25 -2.75 208 5,227 +1
Dec14 140107 673.00 677.50 670.00 671.00 -2.25 192 3,677 +113
Total Volume and Open Interest 4,091 61,369 +157
Oats(CBOT)
Mar14 140107 351.00 364.50 350.75 363.50 +12.75 425 7,334 +13
May14 140107 326.50 330.00 323.25 328.50 +5.25 85 1,443 +30
Jul14 140107 316.00 318.25 315.25 316.75 +1.50 41 595 +30
Sep14 140107 310.50 310.50 309.00 310.50 +1.50 0 1 +0
Total Volume and Open Interest 552 9,471 +74
Rough Rice(CBOT)
Jan14 140107 15.80 15.80 15.57 15.57 -0.21 20 95 -15
Mar14 140107 15.64 15.69 15.46 15.48 -0.16 427 6,506 -115
May14 140107 15.64 15.66 15.48 15.49 -0.14 48 138 +17
Jul14 140107 15.40 15.45 15.34 15.34 -0.11 27 76 +18
Total Volume and Open Interest 544 6,913 -80
Live Cattle(CME)
Feb14 140107 137.000 137.235 136.325 136.535 -0.290 19,371 132,995 -6,015
Apr14 140107 137.000 137.075 136.250 136.350 -0.585 13,806 101,455 +4,252
Jun14 140107 130.075 130.200 129.300 129.325 -0.775 7,190 67,530 +1,106
Aug14 140107 128.300 128.380 127.550 127.700 -0.585 3,713 20,225 +917
Oct14 140107 131.600 131.600 130.935 131.185 -0.315 724 7,483 +325
Dec14 140107 132.200 132.450 131.800 131.985 -0.165 322 3,361 +189
Total Volume and Open Interest 45,211 334,590 +812
Feeder Cattle(CME)
Jan14 140107 168.250 168.600 167.850 168.050 +0.015 1,483 7,407 -76
Mar14 140107 168.300 168.500 167.580 167.830 -0.270 2,237 18,420 +361
Apr14 140107 169.000 169.250 168.380 168.400 -0.500 534 5,073 +103
May14 140107 169.750 169.880 169.185 169.380 -0.355 542 9,021 +84
Aug14 140107 170.850 171.000 170.330 170.630 -0.470 367 6,132 +126
Sep14 140107 169.950 170.000 169.600 169.750 -0.350 77 559 +51
Oct14 140107 169.750 169.750 169.235 169.750 -0.150 54 234 +38
Total Volume and Open Interest 5,303 46,936 +696
Lean Hogs(CME)
Feb14 140107 86.450 86.500 85.200 85.535 -1.100 14,154 86,513 -4,115
Apr14 140107 91.285 91.450 90.285 90.730 -0.700 6,804 69,297 +176
May14 140107 98.800 98.800 98.230 98.500 -0.200 81 2,717 +38
Jun14 140107 101.080 101.080 100.000 100.635 -0.565 3,354 42,779 +576
Jul14 140107 99.700 99.700 98.900 99.500 -0.350 1,361 14,366 +100
Aug14 140107 97.785 97.800 97.135 97.800 -0.100 1,561 19,120 +378
Oct14 140107 84.150 84.250 83.700 84.230 +0.130 1,258 17,832 +259
Dec14 140107 79.700 79.785 79.350 79.750 unch 653 8,962 +43
Total Volume and Open Interest 29,347 264,189 -2,481
Class III Milk(CME)
Jan14 140107 20.01 20.28 19.98 20.28 +0.22 366 4,224 +89
Feb14 140107 19.85 20.19 19.65 20.15 +0.32 533 3,961 +138
Mar14 140107 19.19 19.48 19.00 19.36 +0.18 222 2,996 +132
Apr14 140107 18.65 18.79 18.48 18.73 +0.14 149 2,360 +79
May14 140107 18.25 18.44 18.19 18.39 +0.14 107 2,225 +45
Total Volume and Open Interest 1,733 23,728 +698
Cocoa(ICE)
Mar14 140107 2669 2697 2663 2675 +8 18,724 101,216 -1,112
May14 140107 2678 2701 2670 2682 +10 6,724 48,308 -749
Jul14 140107 2688 2708 2680 2689 +10 2,612 16,468 +326
Sep14 140107 2695 2714 2684 2696 +10 717 13,367 +169
Dec14 140107 2675 2701 2675 2682 +6 430 14,287 +98
Mar15 140107 2662 2668 2654 2661 +11 227 8,521 +16
May15 140107 2667 2667 2663 2663 +8 2 1,205 +0
Total Volume and Open Interest 29,436 203,584 -1,252
Coffee "C"(ICE)
Mar14 140107 121.50 122.60 116.65 117.25 -3.75 15,598 86,833 -1,842
May14 140107 123.40 124.65 118.80 119.35 -3.80 3,100 27,242 -104
Jul14 140107 125.10 126.65 121.35 121.45 -3.80 1,535 10,234 +192
Sep14 140107 127.60 128.50 123.05 123.35 -3.85 834 6,359 -9
Dec14 140107 130.20 131.00 125.60 126.05 -3.85 458 5,928 +138
Mar15 140107 133.00 133.40 128.70 128.70 -3.90 28 1,911 +6
Total Volume and Open Interest 21,702 141,488 -1,521
Orange Juice(ICE)
Jan14 140107 142.15 143.35 142.00 143.35 +0.50 21 341 -21
Mar14 140107 143.50 143.90 141.05 143.35 -0.25 648 10,718 +52
May14 140107 144.20 144.55 142.70 144.15 -0.20 62 2,078 -25
Jul14 140107 144.90 145.85 144.35 145.85 -0.45 41 600 +32
Sep14 140107 147.15 147.15 147.15 147.15 -0.50 18 313 +14
Nov14 140107 148.15 148.15 148.15 148.15 -0.50 0 31 +0
Total Volume and Open Interest 790 14,086 +52
Sugar #11(ICE)
Mar14 140107 16.10 16.19 15.98 16.06 -0.02 46,614 413,762 +1,351
May14 140107 16.26 16.33 16.14 16.22 -0.03 14,258 152,469 +1,495
Jul14 140107 16.45 16.54 16.34 16.42 -0.05 11,145 139,628 -31
Oct14 140107 16.81 16.84 16.68 16.76 -0.05 3,958 62,652 +1,447
Mar15 140107 17.51 17.52 17.38 17.46 -0.05 1,059 28,914 +152
May15 140107 17.61 17.62 17.50 17.56 -0.06 123 8,861 +91
Jul15 140107 17.62 17.65 17.62 17.65 -0.08 0 8,513 +0
Oct15 140107 18.01 18.01 17.94 17.95 -0.12 1 10,876 +0
Total Volume and Open Interest 77,158 835,945 +4,505
London Cocoa(LCE)
Mar14 140107 1712 1724 1704 1712 +6 9,433 93,202 -2,567
May14 140107 1703 1715 1696 1704 +6 3,411 50,081 -534
Jul14 140107 1697 1710 1692 1701 +8 1,474 20,872 +537
Sep14 140107 1688 1706 1688 1696 +6 931 28,409 +81
Dec14 140107 1664 1680 1664 1672 +5 404 22,209 +462
Mar15 140107 1651 1667 1651 1658 +5 94 17,024 +127
May15 140107 1667 1667 1660 1660 +3 3 345 +0
Total Volume and Open Interest 15,750 232,144 -1,894
London Sugar(LCE)
Mar14 140107 442.80 442.80 438.00 439.50 -1.00 2,238 36,912 -993
May14 140107 448.80 449.70 445.00 446.50 -0.80 1,614 15,633 +673
Aug14 140107 454.90 455.70 451.00 452.30 -1.50 357 11,355 +38
Oct14 140107 459.50 459.80 457.10 458.20 -1.20 313 5,369 -20
Dec14 140107 464.40 465.60 464.40 464.70 -1.00 256 1,968 +18
Total Volume and Open Interest 4,931 73,659 -280
Cotton(ICE)
Mar14 140107 83.60 85.03 83.45 84.67 +1.04 13,686 111,430 -294
May14 140107 83.60 84.81 83.60 84.63 +1.02 3,292 34,161 +475
Jul14 140107 83.64 84.50 83.56 84.28 +0.80 1,327 18,452 +29
Oct14 140107 80.00 80.00 80.00 80.00 +0.44 0 3 +0
Dec14 140107 78.50 78.95 78.50 78.88 +0.32 686 9,351 +199
Mar15 140107 79.39 79.63 79.39 79.63 +0.32 80 195 +76
Total Volume and Open Interest 19,071 173,626 +485
Lumber(CME)
Jan14 140107 352.8 360.0 351.8 354.2 +2.2 97 607 -43
Mar14 140107 358.0 365.6 356.0 359.4 +2.4 333 2,713 -113
May14 140107 360.5 367.8 359.1 363.1 +2.6 9 455 -1
Jul14 140107 359.1 367.0 359.1 362.0 +2.9 0 141 +0
Total Volume and Open Interest 441 3,930 -157
Crude Oil(NYM)
Feb14 140107 93.60 94.22 93.35 93.67 +0.24 215,522 248,008 -5,399
Mar14 140107 93.78 94.37 93.52 93.84 +0.26 83,125 182,809 +7,409
Apr14 140107 93.65 94.23 93.49 93.71 +0.19 42,487 87,892 +2,195
May14 140107 93.52 93.94 93.26 93.39 +0.10 24,332 65,415 +1,680
Jun14 140107 92.95 93.42 92.78 92.84 unch 42,829 143,876 -574
Jul14 140107 92.46 92.73 92.13 92.16 -0.10 9,836 55,458 -808
Aug14 140107 91.93 92.04 91.46 91.48 -0.17 4,380 49,281 -44
Sep14 140107 91.43 91.45 90.76 90.80 -0.23 12,611 53,333 +376
Oct14 140107 90.49 90.49 90.16 90.17 -0.30 2,262 43,420 +378
Nov14 140107 90.38 90.38 89.61 89.61 -0.38 2,384 34,051 +259
Dec14 140107 89.55 89.90 89.03 89.08 -0.44 24,681 217,310 -1,681
Jan15 140107 88.66 88.66 88.39 88.39 -0.50 1,646 35,941 -138
Feb15 140107 87.74 87.74 87.74 87.74 -0.56 1,437 19,432 +479
Mar15 140107 87.17 87.17 87.17 87.17 -0.61 1,756 27,248 +106
Apr15 140107 86.65 86.65 86.65 86.65 -0.66 163 11,181 +63
May15 140107 86.19 86.19 86.19 86.19 -0.70 32 12,611 -4
Total Volume and Open Interest 487,577 1,629,829 +2,077
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140107 93.625 94.200 93.350 93.675 +0.250 6,343 2,838 +318
Mar14 140107 93.800 94.300 93.525 93.850 +0.275 209 487 -13
Apr14 140107 93.850 94.250 93.700 93.700 +0.175 37 531 +0
May14 140107 93.950 93.950 93.400 93.400 +0.100 18 39 +17
Jun14 140107 93.200 93.200 92.850 92.850 unch 0 79 +0
Jul14 140107 92.150 92.150 92.150 92.150 -0.100 0 4 +0
Aug14 140107 91.750 91.750 91.475 91.475 -0.175 4 183 +4
Sep14 140107 90.800 90.800 90.800 90.800 -0.225 4 14 +3
Oct14 140107 90.175 90.175 90.175 90.175 -0.300      
Total Volume and Open Interest 6,617 4,368 +331
Heating Oil(NYM)
Feb14 140107 295.12 296.90 294.75 295.93 +2.05 71,232 84,407 -5,988
Mar14 140107 293.60 295.12 293.17 294.13 +1.68 31,886 45,325 -42
Apr14 140107 292.92 293.63 291.98 292.81 +1.44 16,630 32,462 +1,441
May14 140107 292.02 292.62 291.01 291.93 +1.31 9,547 18,142 -588
Jun14 140107 291.29 291.84 290.40 291.17 +1.16 11,860 24,069 -781
Jul14 140107 291.02 291.42 290.04 290.77 +1.01 1,853 8,696 -443
Aug14 140107 290.68 290.79 289.82 290.39 +0.90 967 5,404 +158
Sep14 140107 289.74 290.46 289.50 290.01 +0.82 698 7,018 +259
Oct14 140107 289.25 289.88 288.71 289.48 +0.62 296 3,481 +11
Nov14 140107 289.16 289.23 288.16 288.85 +0.41 320 3,169 +15
Dec14 140107 289.23 289.23 287.76 288.20 +0.23 2,692 21,300 -869
Jan15 140107 287.65 287.85 287.10 287.55 +0.06 126 2,140 +43
Feb15 140107 286.50 286.50 286.50 286.50 -0.02 42 1,034 +10
Mar15 140107 284.75 284.80 284.75 284.80 -0.07 8 1,191 +0
Total Volume and Open Interest 148,370 267,345 -6,721
Gasoline(NYMEX)
Feb14 140107 266.00 268.92 265.59 267.86 +3.26 45,556 82,427 -4,949
Mar14 140107 267.10 269.78 267.07 268.75 +2.76 21,643 46,254 -1,924
Apr14 140107 284.90 287.03 284.73 286.08 +2.10 13,121 30,262 -4
May14 140107 284.45 286.59 284.33 285.68 +2.00 9,322 22,646 +411
Jun14 140107 282.03 284.10 282.02 283.18 +1.78 8,995 14,311 -490
Jul14 140107 280.00 280.80 279.33 279.89 +1.56 3,624 8,327 +103
Aug14 140107 275.84 276.76 275.83 276.22 +1.35 1,070 4,580 +26
Sep14 140107 272.57 273.00 271.77 272.19 +1.30 800 4,412 +20
Oct14 140107 257.47 257.54 256.49 257.05 +1.31 627 2,496 +123
Nov14 140107 253.46 254.01 253.46 253.75 +1.35 637 1,854 -187
Total Volume and Open Interest 106,135 230,905 -6,749
e-miNY RBOB Gasoline(NYM)
Feb14 140107 267.90 267.90 267.86 267.90 +3.30      
Mar14 140107 268.80 268.80 268.75 268.80 +2.80      
Apr14 140107 286.10 286.10 286.08 286.10 +2.10      
May14 140107 285.70 285.70 285.68 285.70 +2.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb14 140107 4.308 4.430 4.262 4.299 -0.007 141,973 164,941 -1,355
Mar14 140107 4.285 4.403 4.234 4.267 -0.017 73,502 253,928 +865
Apr14 140107 4.185 4.263 4.128 4.149 -0.029 45,986 210,127 +110
May14 140107 4.173 4.244 4.118 4.138 -0.028 11,700 96,120 +221
Jun14 140107 4.195 4.263 4.140 4.155 -0.029 4,438 34,741 +575
Jul14 140107 4.250 4.286 4.162 4.185 -0.029 2,953 38,275 +353
Aug14 140107 4.262 4.290 4.175 4.196 -0.031 2,052 26,455 +147
Sep14 140107 4.246 4.275 4.162 4.183 -0.032 766 39,090 +21
Oct14 140107 4.260 4.306 4.183 4.200 -0.033 11,569 118,283 -298
Nov14 140107 4.311 4.339 4.239 4.245 -0.034 1,579 32,960 +67
Dec14 140107 4.418 4.450 4.348 4.352 -0.034 3,778 64,613 -252
Jan15 140107 4.497 4.533 4.422 4.434 -0.036 3,301 62,391 +233
Feb15 140107 4.490 4.493 4.401 4.401 -0.036 193 12,730 +70
Mar15 140107 4.400 4.408 4.337 4.337 -0.040 562 22,323 +249
Apr15 140107 4.100 4.125 4.050 4.055 -0.039 816 33,381 +88
May15 140107 4.074 4.074 4.033 4.033 -0.038 137 10,498 +38
Total Volume and Open Interest 306,603 1,297,562 +1,807
Brent Crude Oil(ICE)
Feb14 140107 107.03 107.72 106.88 107.35 +0.62 191,130 221,332 -13,418
Mar14 140107 106.73 107.33 106.56 106.99 +0.57 124,282 237,889 +5,127
Apr14 140107 106.50 107.03 106.31 106.72 +0.55 60,276 110,321 +5,796
May14 140107 106.13 106.63 106.03 106.42 +0.51 26,413 65,117 +713
Jun14 140107 105.87 106.32 105.72 106.11 +0.47 48,794 123,256 +1,516
Jul14 140107 105.51 105.98 105.34 105.73 +0.41 10,921 35,559 +172
Aug14 140107 105.10 105.54 104.90 105.29 +0.36 6,742 41,816 +899
Sep14 140107 104.64 105.07 104.41 104.79 +0.31 7,743 53,992 +402
Oct14 140107 104.24 104.62 103.98 104.35 +0.26 3,914 34,199 -157
Nov14 140107 104.00 104.00 103.96 103.96 +0.25 3,488 25,837 +552
Dec14 140107 103.59 103.97 103.23 103.59 +0.23 36,403 151,318 -499
Jan15 140107 103.26 103.26 103.26 103.26 +0.20 1,267 27,228 -46
Feb15 140107 102.89 102.89 102.89 102.89 +0.16 678 17,253 +234
Mar15 140107 102.46 102.46 102.46 102.46 +0.13 1,407 21,800 +157
Total Volume and Open Interest 547,783 1,437,491 +5,458
Gas Oil(ICE)
Jan14 140107 910.25 914.75 908.75 910.50 +0.25 41,805 50,608 -11,395
Feb14 140107 909.00 913.25 907.50 909.00 unch 94,073 114,260 +4,689
Mar14 140107 907.00 910.75 905.50 907.00 unch 38,417 52,589 -931
Apr14 140107 905.00 907.75 903.00 904.25 unch 13,328 32,331 -1,370
May14 140107 902.25 904.00 899.75 901.25 -0.25 6,273 27,487 +812
Jun14 140107 900.00 901.50 897.25 898.50 -0.50 15,614 54,283 -1,581
Jul14 140107 898.25 899.50 895.75 897.00 -0.75 2,003 18,642 -112
Aug14 140107 897.50 898.25 895.50 896.00 -1.00 1,353 15,242 +16
Sep14 140107 897.00 898.00 894.25 895.00 -1.25 1,896 20,512 +510
Oct14 140107 895.25 895.75 892.75 893.25 -1.25 675 11,864 +83
Total Volume and Open Interest 220,966 460,181 -9,086
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140107 1.955 1.968 1.930 1.944 +0.020 145 1,416 +4
Mar14 140107 1.885 1.888 1.854 1.860 +0.010 150 802 +44
Apr14 140107 1.850 1.863 1.830 1.835 +0.005 27 434 -2
May14 140107 1.844 1.844 1.819 1.819 +0.005 37 166 -9
Jun14 140107 1.813 1.813 1.798 1.804 +0.005 40 147 +19
Jul14 140107 1.795 1.809 1.779 1.788 +0.009 29 74 +13
Aug14 140107 1.750 1.757 1.750 1.757 +0.009 39 17 +17
Total Volume and Open Interest 615 3,248 +129
WTI Crude Oil(ICE)
Feb14 140107 93.68 94.22 93.36 93.67 +0.24 33,781 63,943 +901
Mar14 140107 93.82 94.38 93.55 93.84 +0.26 21,072 56,767 +1,107
Apr14 140107 93.77 94.16 93.53 93.71 +0.19 11,060 24,522 +363
May14 140107 93.72 93.90 93.28 93.39 +0.10 5,236 14,567 +370
Jun14 140107 93.10 93.35 92.80 92.84 unch 8,885 67,830 +121
Jul14 140107 92.61 92.72 92.16 92.16 -0.10 1,832 7,546 -77
Aug14 140107 92.11 92.11 91.48 91.48 -0.17 942 6,438 +184
Sep14 140107 91.43 91.43 90.80 90.80 -0.23 4,515 24,903 -1,621
Oct14 140107 90.85 90.85 90.17 90.17 -0.30 426 7,505 +115
Nov14 140107 90.34 90.34 89.61 89.61 -0.38 189 11,307 -24
Dec14 140107 89.66 89.86 89.07 89.08 -0.44 3,848 95,007 +94
Jan15 140107 88.39 88.39 88.39 88.39 -0.50 37 8,172 -23
Feb15 140107 87.74 87.74 87.74 87.74 -0.56 86 2,340 -10
Mar15 140107 87.17 87.17 87.17 87.17 -0.61 33 10,199 -1
Apr15 140107 86.65 86.65 86.65 86.65 -0.66 17 646 +11
May15 140107 86.19 86.19 86.19 86.19 -0.70 5 644 +1
Total Volume and Open Interest 97,493 528,011 +4,588
US Dollar Index(ICE)
Mar14 140107 80.860 81.105 80.755 80.980 +0.175 19,024 45,294 +820
Jun14 140107 81.050 81.280 80.955 81.158 +0.173 22 557 +0
Sep14 140107 81.323 81.323 81.323 81.323 +0.173 0 2 +0
Total Volume and Open Interest 19,046 45,854 +820
Australian Dollar(CME)
Mar14 140107 89.25 89.30 88.53 88.80 -0.42 86,067 114,341 -3,004
Jun14 140107 88.70 88.70 88.03 88.27 -0.42 375 297 +37
Sep14 140107 87.74 88.16 87.74 87.74 -0.42 0 5 +0
Total Volume and Open Interest 86,442 114,652 -2,967
British Pound(CME)
Mar14 140107 164.06 164.31 163.65 163.99 +0.02 79,771 193,979 -2,608
Jun14 140107 163.81 164.08 163.55 163.87 +0.02 75 5,849 +39
Sep14 140107 163.74 163.74 163.73 163.74 +0.01 0 72 +0
Total Volume and Open Interest 79,846 199,961 -2,569
Canadian Dollar(CME)
Mar14 140107 93.66 93.69 92.59 92.73 -0.96 56,119 139,790 -1,811
Jun14 140107 93.42 93.48 92.40 92.53 -0.95 62 2,191 +15
Sep14 140107 93.07 93.27 92.33 92.33 -0.94 7 958 +7
Dec14 140107 92.97 93.08 92.13 92.13 -0.95 50 522 +22
Total Volume and Open Interest 56,238 143,504 -1,767
Japanese Yen(CME)
Mar14 140107 95.99 96.02 95.50 95.73 -0.21 93,119 229,898 -479
Jun14 140107 96.01 96.06 95.66 95.78 -0.21 148 768 +45
Sep14 140107 96.12 96.12 95.84 95.84 -0.21 1 20 +0
Total Volume and Open Interest 93,268 230,697 -434
Swiss Franc(CME)
Mar14 140107 110.70 110.71 109.95 110.12 -0.55 27,420 46,514 -1,793
Jun14 140107 110.67 110.76 110.15 110.21 -0.55 43 95 +19
Sep14 140107 110.31 110.87 110.31 110.31 -0.56 0 2 +0
Total Volume and Open Interest 27,463 46,614 -1,774
EuroFX(CME)
Mar14 140107 136.34 136.56 135.96 136.17 -0.18 149,837 237,778 -1,334
Jun14 140107 136.25 136.51 135.98 136.17 -0.19 127 3,400 +6
Sep14 140107 136.39 136.39 136.19 136.19 -0.19 0 57 +0
Total Volume and Open Interest 149,964 241,290 -1,328
Mexican Peso(CME)
Jan14 140107 767.25 767.25 763.50 767.25 +3.75      
Feb14 140107 765.50 765.50 761.75 765.50 +3.75      
Total Volume and Open Interest 18,914 113,189 -249
Brazilian Real(CME)
Feb14 140107 419.90 421.40 418.00 418.85 +1.15 98 467 -50
Mar14 140107 417.15 418.45 415.85 415.85 +1.05 543 3,556 -176
Apr14 140107 413.00 415.25 412.10 413.00 +0.90      
May14 140107 410.10 410.10 409.35 410.10 +0.75      
Total Volume and Open Interest 641 10,510 -226
30-Year T-Bonds(CBOT)
Mar14 140107 128~310 129~120 128~290 129~100 +0~090 154,961 648,785 -6,380
Jun14 140107 127~240 127~260 127~140 127~250 +0~090 35 17 +4
Sep14 140107 127~250 127~250 127~160 127~250 +0~090      
Total Volume and Open Interest 154,996 648,802 -6,376
10-Year T-Notes(CBOT)
Mar14 140107 123~155 123~220 123~130 123~220 +0~070 527,322 2,215,793 +3,083
Jun14 140107 122~015 122~030 121~285 122~025 +0~060 1 19 +0
Sep14 140107 121~185 121~185 121~125 121~185 +0~060      
Total Volume and Open Interest 527,323 2,215,812 +3,083
5-Year T-Notes(CBOT)
Mar14 140107 119~164 119~196 119~154 119~196 +0~034 385,391 1,867,811 +10,979
Jun14 140107 118~166 118~166 118~132 118~166 +0~034      
Sep14 140107 118~166 118~166 118~132 118~166 +0~034      
Total Volume and Open Interest 385,391 1,867,811 +10,979
2 Year T-Notes(CBOT)
Mar14 140107 109~284 109~292 109~284 109~290 +0~002 129,077 752,257 +2,646
Jun14 140107 109~216 109~216 109~214 109~216 +0~002 10 9 +5
Sep14 140107 109~216 109~216 109~214 109~216 +0~002      
Total Volume and Open Interest 129,087 752,266 +2,651
Eurodollars(CME)
Mar14 140107 99.735 99.740 99.735 99.735 unch 80,537 820,579 +1,541
Jun14 140107 99.690 99.700 99.690 99.695 +0.005 71,775 811,619 +6,377
Sep14 140107 99.635 99.650 99.630 99.640 +0.005 125,454 649,050 -4,800
Dec14 140107 99.560 99.575 99.560 99.565 +0.005 125,831 909,745 -9,675
Mar15 140107 99.445 99.460 99.445 99.450 +0.005 123,361 650,233 +8,616
Jun15 140107 99.300 99.310 99.295 99.300 +0.005 125,346 749,236 +1,214
Sep15 140107 99.110 99.125 99.105 99.115 +0.005 130,311 977,833 -1,037
Dec15 140107 98.875 98.895 98.870 98.885 +0.010 155,377 1,122,747 +2,846
Mar16 140107 98.595 98.610 98.585 98.605 +0.015 132,141 862,106 +1,535
Jun16 140107 98.295 98.315 98.285 98.310 +0.020 93,492 488,504 -4,957
Sep16 140107 98.000 98.025 97.990 98.020 +0.025 70,646 365,158 +1,017
Dec16 140107 97.715 97.740 97.705 97.735 +0.025 93,339 428,344 +5,378
Mar17 140107 97.440 97.470 97.430 97.470 +0.035 74,992 303,213 -2,647
Jun17 140107 97.165 97.205 97.155 97.200 +0.035 37,088 213,096 +3,024
Sep17 140107 96.920 96.965 96.915 96.960 +0.035 26,215 176,982 +1,329
Dec17 140107 96.690 96.730 96.680 96.730 +0.040 27,862 156,169 +2,005
Mar18 140107 96.485 96.530 96.480 96.530 +0.040 24,176 134,630 +871
Jun18 140107 96.305 96.345 96.295 96.340 +0.040 18,468 96,053 +2,476
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140107 137~08 137~24 137~04 137~23 +0~13 41,915 453,207 +774
Jun14 140107 136~14 136~14 136~01 136~14 +0~13      
Sep14 140107 136~14 136~14 136~01 136~14 +0~13      
Total Volume and Open Interest 41,915 453,207 +774
30 Day Federal Funds(CBOT)
Jan14 140107 99.918 99.918 99.915 99.915 unch 1,187 39,382 -420
Feb14 140107 99.910 99.915 99.905 99.910 +0.005 272 30,926 +90
Mar14 140107 99.905 99.905 99.900 99.900 unch 141 26,546 -37
Apr14 140107 99.895 99.900 99.895 99.895 unch 158 15,010 +17
May14 140107 99.890 99.890 99.890 99.890 unch 678 15,310 -415
Jun14 140107 99.885 99.885 99.885 99.885 unch 524 13,868 -82
Total Volume and Open Interest 14,106 276,163 +849
3-Mth Euro-Yen(CME)
Mar14 140107 99.800 99.800 99.800 99.800 unch      
Jun14 140107 99.805 99.805 99.805 99.805 unch      
Sep14 140107 99.810 99.810 99.810 99.810 unch      
Dec14 140107 99.805 99.805 99.805 99.805 unch      
Mar15 140107 99.805 99.805 99.805 99.805 unch      
Jun15 140107 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140107 99.795 99.795 99.795 99.795 unch      
Dec15 140107 99.780 99.780 99.780 99.780 unch      
Mar16 140107 99.640 99.640 99.640 99.640 unch      
Jun16 140107 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140107 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140107 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140107 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140107 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140107 99.81 99.81 99.81 99.81 unch      
Jun15 140107 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140107 99.79 99.79 99.79 99.79 unch      
Dec15 140107 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 140107 143.54 143.91 143.51 143.89 +0.36 637 16,569 +110
Jun14 140107 143.80 143.80 143.50 143.50 +0.36      
Sep14 140107 142.93 142.93 142.93 142.93 +0.36      
Total Volume and Open Interest 637 16,569 +110
Euro-Bund(EUREX)
Mar14 140107 139.64 139.85 139.50 139.76 +0.22 269,312 921,450 +18,097
Jun14 140107 137.79 137.87 137.79 137.87 +0.20 5 86 +0
Sep14 140107 137.87 137.87 137.87 137.87 +0.20      
Total Volume and Open Interest 269,317 921,536 +18,097
Euro-Bobl(EUREX)
Mar14 140107 124.67 124.77 124.61 124.72 +0.11 201,962 864,252 +8,843
Jun14 140107 123.04 123.04 123.04 123.04 +0.11 0 5 +0
Sep14 140107 123.04 123.04 123.04 123.04 +0.11      
Total Volume and Open Interest 201,962 864,257 +8,843
3-Mth Euribor(EUREX)
Mar14 140107 99.715 99.715 99.715 99.715 -0.010 20 3,043 +20
Jun14 140107 99.700 99.700 99.700 99.700 -0.015 0 770 +0
Sep14 140107 99.690 99.690 99.675 99.675 -0.015 12 2,236 +12
Total Volume and Open Interest 354 29,906 -164
Long Gilt(LIFFE)
Mar14 140107 107~07 107~16 107~04 107~14 +0~07 107,900 370,352 +2,159
Jun14 140107 106~18 106~18 106~18 106~18 -0~28 0 1 +0
Total Volume and Open Interest 107,900 370,353 +2,159
3-Mth Short Sterling(LIFFE)
Mar14 140107 99.44 99.45 99.44 99.44 +0.00 31,238 284,816 +970
Jun14 140107 99.39 99.40 99.38 99.39 +0.01 64,498 323,432 -157
Sep14 140107 99.29 99.30 99.28 99.29 +0.00 54,540 330,048 +5,062
Dec14 140107 99.16 99.17 99.14 99.16 unch 64,716 298,169 +8,078
Mar15 140107 99.00 99.02 98.98 99.00 0.00 65,415 228,488 +5,098
Jun15 140107 98.83 98.86 98.79 98.81 -0.01 49,614 225,875 +3,890
Total Volume and Open Interest 652,960 2,701,405 +35,362
3-Mth Euribor(LIFFE)
Mar14 140107 99.725 99.730 99.705 99.715 -0.010 47,251 549,503 +721
Jun14 140107 99.720 99.720 99.690 99.700 -0.015 50,268 414,930 +324
Sep14 140107 99.695 99.700 99.670 99.675 -0.015 45,438 392,152 -2,813
Total Volume and Open Interest 432,600 3,481,481 -6,047
3-Mth Aus T-Bills(SFE)
Mar14 140107 97.39 97.40 97.39 97.40 unch 13,817 207,803 -6,307
Jun14 140107 97.37 97.40 97.36 97.40 +0.03 25,880 162,387 -9,321
Sep14 140107 97.28 97.33 97.28 97.32 +0.03 11,965 140,125 -263
Dec14 140107 97.13 97.18 97.13 97.17 +0.03 10,697 115,696 +136
Mar15 140107 96.93 96.99 96.93 96.98 +0.04 4,902 81,592 -574
Jun15 140107 96.73 96.78 96.73 96.78 +0.05 1,861 52,455 +566
Sep15 140107 96.53 96.60 96.53 96.59 +0.06 2,354 28,542 +1,509
Dec15 140107 96.37 96.43 96.37 96.42 +0.06 459 9,285 +111
Mar16 140107 96.25 96.26 96.25 96.26 +0.06 20 1,782 -322
Jun16 140107 96.10 96.10 96.10 96.10 +0.04 0 633 +0
Total Volume and Open Interest 71,955 800,654 -14,465
10-Year Aus T-Bonds(SFE)
Mar14 140107 95.67 95.75 95.67 95.73 +0.06 71,013 529,615 -4,674
Jun14 140107 95.73 95.73 95.73 95.73 +0.06      
Total Volume and Open Interest 71,013 529,615 -4,674
3-Year Aus T-Bonds(SFE)
Mar14 140107 96.91 96.96 96.91 96.96 +0.04 97,600 580,588 -15,594
Jun14 140107 96.96 96.96 96.96 96.96 +0.04      
Total Volume and Open Interest 97,600 580,588 -15,594
Gold(CMX)
Feb14 140107 1237.0 1244.7 1224.2 1229.6 -8.4 114,982 213,941 -1,795
Apr14 140107 1239.2 1244.5 1224.9 1230.2 -8.5 4,123 66,043 +730
Jun14 140107 1238.9 1245.5 1225.9 1230.8 -8.5 3,248 28,592 +937
Aug14 140107 1237.0 1237.0 1227.9 1231.4 -8.5 522 10,968 +342
Oct14 140107 1244.0 1244.0 1232.2 1232.2 -8.5 36 6,129 -1
Dec14 140107 1244.4 1244.4 1229.2 1233.0 -8.5 303 19,388 +67
Feb15 140107 1244.2 1244.2 1233.2 1234.0 -8.5 0 2,648 +0
Apr15 140107 1246.3 1246.3 1235.2 1235.2 -8.5 0 4,108 +0
Jun15 140107 1234.9 1236.5 1234.9 1236.5 -8.5 302 5,175 +162
Aug15 140107 1238.0 1238.0 1238.0 1238.0 -8.5 0 1,775 +0
Oct15 140107 1239.7 1239.7 1239.7 1239.7 -8.4      
Dec15 140107 1248.9 1250.2 1241.6 1241.6 -8.4 55 11,993 +5
Total Volume and Open Interest 123,773 384,685 +466
Silver(CMX)
Mar14 140107 2018.0 2028.0 1962.5 1978.7 -31.6 30,025 87,764 -1,678
May14 140107 2022.0 2030.0 1970.0 1982.3 -31.7 1,250 9,854 +103
Jul14 140107 1982.5 1990.0 1973.5 1985.6 -31.8 246 4,567 -22
Sep14 140107 1979.0 1988.7 1978.0 1988.7 -31.8 44 1,740 -29
Dec14 140107 2020.0 2020.0 1977.5 1992.8 -31.8 87 11,565 +4
Mar15 140107 1996.5 1996.5 1996.5 1996.5 -31.9 60 1,034 +24
May15 140107 1998.9 1998.9 1998.9 1998.9 -31.9 1 644 +1
Total Volume and Open Interest 32,019 130,246 -1,482
Platinum(NYMEX)
Jan14 140107 1409.1 1413.5 1409.1 1412.7 -1.0 40 427 -276
Apr14 140107 1419.5 1421.3 1407.3 1415.4 -1.0 6,505 58,457 -334
Jul14 140107 1413.0 1419.4 1413.0 1418.4 -0.9 39 1,321 +34
Oct14 140107 1420.2 1420.2 1420.2 1420.2 -0.9 0 123 +0
Total Volume and Open Interest 6,584 60,339 -576
Palladium(NYMEX)
Mar14 140107 738.50 744.75 733.50 741.70 +3.20 2,208 36,871 -287
Jun14 140107 84.74 89.64 80.09 87.89 +3.15 84 1,742 +82
Sep14 140107 89.14 89.14 89.14 89.14 +3.15 0 101 +0
Total Volume and Open Interest 2,292 38,815 -205
Copper(CMX)
Mar14 140107 335.95 336.60 334.20 335.95 unch 36,142 113,014 -423
May14 140107 335.05 335.95 334.00 335.30 +0.10 3,371 35,668 +735
Jul14 140107 333.80 334.80 333.50 334.55 +0.20 1,249 7,694 +337
Sep14 140107 333.80 334.15 332.90 334.05 +0.30 394 1,993 +91
Dec14 140107 332.95 333.50 332.85 333.50 +0.30 587 2,823 +129
Total Volume and Open Interest 42,291 169,306 +874
DJIA Index(CBOT)
Mar14 140107 16380 16492 16380 16454 +89 775 8,586 +744
Jun14 140107 16390 16390 16301 16390 +89 0 1 +0
Sep14 140107 16321 16321 16232 16321 +89      
Dec14 140107 16252 16252 16163 16252 +89      
Total Volume and Open Interest 775 8,587 +744
E-mini DJIA Index(CBOT)
Mar14 140107 16355 16496 16355 16454 +89 93,297 123,510 -41
Jun14 140107 16424 16424 16390 16390 +89 28 121 +23
Sep14 140107 16321 16321 16321 16321 +89 0 2 +0
Dec14 140107 16252 16252 16252 16252 +89      
Total Volume and Open Interest 93,325 123,633 -18
S & P 500(CME)
Mar14 140107 1820.50 1834.50 1819.90 1830.70 +10.00 7,025 141,118 +1,847
Jun14 140107 1826.50 1827.70 1822.70 1824.10 +10.00 14 1,372 +3
Sep14 140107 1818.00 1821.00 1818.00 1818.00 +10.00 112 394 +100
Dec14 140107 1811.10 1814.10 1811.10 1811.10 +10.00      
Total Volume and Open Interest 7,151 142,884 +1,950
S & P 500 E-Mini(Globex)
Mar14 140107 1819.75 1834.75 1819.50 1830.75 +10.00 961,601 2,779,107 -2,455
Jun14 140107 1814.00 1828.00 1813.50 1824.00 +10.00 1,536 9,985 +204
Total Volume and Open Interest 963,149 2,789,993 -2,252
NASDAQ 100(CME)
Mar14 140107 3524.50 3557.00 3517.30 3548.80 +31.00 2,632 7,273 +1,287
Jun14 140107 3511.00 3547.00 3511.00 3541.50 +30.50      
Sep14 140107 3535.30 3535.30 3504.80 3535.30 +30.50      
Total Volume and Open Interest 2,632 7,273 +1,287
NASDAQ 100 E-Mini(Globex)
Mar14 140107 3516.30 3557.30 3516.00 3548.80 +31.00 195,452 423,062 +1,394
Jun14 140107 3527.30 3545.80 3527.30 3541.50 +30.50 9 61 +5
Total Volume and Open Interest 195,463 423,236 +1,400
S & P Midcap 400(CME)
Mar14 140107 1332.30 1332.30 1323.20 1332.30 +9.10 0 677 -1
Jun14 140107 1330.30 1330.30 1321.20 1330.30 +9.10      
Sep14 140107 1328.30 1328.30 1319.20 1328.30 +9.10      
Total Volume and Open Interest 0 677 -1
Volatility Index(CBOE)
Jan14 140107 13.89 13.90 13.50 13.65 -0.25 48,049 131,846 -3,262
Feb14 140107 14.70 14.75 14.40 14.45 -0.30 34,205 90,877 +3,035
Mar14 140107 15.52 15.55 15.20 15.30 -0.25 15,141 44,991 +3,174
Apr14 140107 16.15 16.20 15.80 15.90 -0.30 11,054 36,401 +191
Total Volume and Open Interest 116,609 352,834 +3,182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140107 15865 16020 15810 15970 +105 7,704 75,892 +358
Jun14 140107 15955 16005 15955 16005 +110 0 5 +0
Total Volume and Open Interest 7,704 75,897 +358
Nikkei 225(SGX)
Mar14 140107 15915 15985 15715 15745 -145 22,546 291,710 +4,094
Jun14 140107 15905 15905 15660 15660 -145 0 1,768 +0
Sep14 140107 15655 15655 15655 15655 -145 0 1,009 +0
Total Volume and Open Interest 22,553 334,986 +4,094
CAC 40(EURONEXT)
Jan14 140107 4226.5 4267.5 4214.5 4261.0 +32.5 87,031 317,582 -4,248
Feb14 140107 4223.0 4265.0 4223.0 4261.0 +32.5 268 1,403 -4
Mar14 140107 4235.0 4268.0 4221.5 4262.0 +32.5 1,583 46,106 -719
Total Volume and Open Interest 88,882 365,096 -4,971
Hang Seng Index(HKFE)
Jan14 140107 22612 22784 22596 22612 -67 66,394 100,255 -1,041
Feb14 140107 22621 22785 22610 22627 -73 592 568 +384
Mar14 140107 22566 22710 22554 22554 -75 734 6,580 +172
Total Volume and Open Interest 67,835 108,556 -443
DAX(EUREX)
Mar14 140107 9447.0 9525.0 9424.5 9509.5 +72.5 69,624 133,174 +59
Jun14 140107 9471.0 9537.0 9455.5 9527.5 +72.0 94 7,778 -2
Sep14 140107 9506.0 9546.0 9506.0 9536.5 +72.5 62 185 +8
Total Volume and Open Interest 69,780 141,137 +65
FT-SE 100(EURONEXT)
Mar14 140107 6675.00 6716.00 6663.50 6699.50 +23.00 91,923 568,814 +6,315
Jun14 140107 6632.00 6658.50 6632.00 6644.50 +23.50 25 856 +1
Sep14 140107 6600.00 6600.00 6600.00 6600.00 +23.00      
Total Volume and Open Interest 91,948 569,670 +6,316
SPI 200(SFE)
Mar14 140107 5305.0 5319.0 5283.0 5295.0 -9.0 20,730 222,783 -2,830
Jun14 140107 5293.0 5293.0 5293.0 5293.0 -11.0 8 2,609 +6
Sep14 140107 5251.0 5251.0 5251.0 5251.0 -11.0 22 684 -30
Total Volume and Open Interest 21,462 229,878 -2,986
FTSE MIB(ISE)
Mar14 140107 19285.00 19520.00 19205.00 19491.00 +253.00 15,748 52,349 +1,695
Jun14 140107 18930.00 19205.00 18930.00 19204.00 +258.00 8 149 +4
Sep14 140107 19104.00 19104.00 19104.00 19104.00 +258.00      
Total Volume and Open Interest 15,756 52,498 +1,699
KOSPI 200(KFE)
Mar14 140107 257.25 257.25 257.00 257.05 +1.20 190,796 106,922 -1,163
Jun14 140107 257.80 259.60 256.70 258.60 +1.00 148 1,352 +18
Sep14 140107 260.40 260.40 260.40 260.40 +0.40 3 151 -2
Total Volume and Open Interest 190,947 108,435 -1,147
GSCI(CME)
Jan14 140107 615.00 617.00 614.30 614.50 +0.10 817 8,490 -199
Feb14 140107 615.05 617.50 614.90 615.05 +0.05 2 26 +0
Mar14 140107 616.55 619.00 616.40 616.55 +0.05      
Total Volume and Open Interest 819 8,516 -199
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy