MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 13, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 140113 1301.75 1327.50 1296.00 1326.75 +23.00 2,454 1,976 -1,626
Mar14 140113 1278.75 1296.75 1266.50 1294.25 +15.75 68,926 272,389 +1,309
May14 140113 1260.00 1276.75 1250.00 1274.25 +14.25 21,325 117,106 +677
Jul14 140113 1245.00 1262.75 1237.00 1260.75 +14.75 16,122 77,470 +1,256
Aug14 140113 1206.25 1225.00 1203.75 1224.50 +14.75 815 3,386 +64
Sep14 140113 1143.50 1160.75 1141.50 1159.75 +14.75 433 2,392 +94
Nov14 140113 1099.00 1117.00 1096.75 1114.00 +14.25 16,048 91,403 +2,714
Jan15 140113 1110.00 1121.25 1104.00 1120.00 +14.00 1,288 4,711 +204
Mar15 140113 1110.50 1126.50 1109.25 1125.00 +13.75 405 2,244 +91
May15 140113 1115.75 1127.50 1114.50 1127.00 +12.50 96 1,176 +55
Jul15 140113 1131.25 1131.25 1119.50 1131.25 +11.75 238 2,030 +184
Aug15 140113 1121.25 1121.25 1109.75 1121.25 +11.50 0 3 +0
Sep15 140113 1107.00 1107.00 1096.50 1107.00 +10.50 0 5 +0
Nov15 140113 1093.00 1105.50 1091.00 1103.00 +10.00 388 3,622 +295
Total Volume and Open Interest 128,545 579,975 +5,324
Soybean Meal(CBOT)
Jan14 140113 435.20 447.00 431.00 446.90 +11.70 654 1,110 -538
Mar14 140113 413.60 423.70 409.00 421.90 +8.30 34,473 141,050 -811
May14 140113 402.70 411.10 398.40 408.70 +6.50 9,871 53,316 +517
Jul14 140113 394.80 403.50 392.00 401.50 +6.60 4,826 24,339 +313
Aug14 140113 381.90 390.60 380.70 389.00 +6.60 399 5,701 +42
Sep14 140113 364.50 372.90 363.40 372.20 +7.70 354 4,055 +91
Oct14 140113 341.40 350.30 340.60 349.00 +8.40 512 5,104 +146
Dec14 140113 338.20 347.50 337.70 346.10 +8.40 3,213 20,416 +480
Jan15 140113 338.40 346.20 337.60 345.90 +8.30 626 1,364 +218
Mar15 140113 339.50 347.70 338.80 346.90 +8.10 237 1,470 +81
Total Volume and Open Interest 55,457 258,852 +788
Soybean Oil(CBOT)
Jan14 140113 37.74 37.95 37.45 37.57 -0.38 794 1,475 -270
Mar14 140113 38.23 38.23 37.63 37.84 -0.39 51,765 191,601 -204
May14 140113 38.52 38.54 37.97 38.18 -0.38 19,853 70,393 -745
Jul14 140113 38.90 38.91 38.34 38.55 -0.36 17,468 43,136 +10
Aug14 140113 38.98 39.04 38.53 38.69 -0.35 977 5,996 +372
Sep14 140113 39.05 39.09 38.60 38.76 -0.33 769 6,549 +97
Oct14 140113 39.05 39.06 38.54 38.75 -0.31 733 4,878 +2
Dec14 140113 39.25 39.25 38.71 38.94 -0.30 4,071 19,897 +175
Jan15 140113 39.10 39.40 39.10 39.10 -0.30 464 1,128 +196
Mar15 140113 39.42 39.66 39.16 39.39 -0.27 190 1,260 +13
Total Volume and Open Interest 97,241 347,996 -313
Canola(WCE)
Jan14 140113 416.9 416.9 416.9 416.9 -3.9 0 11 +0
Mar14 140113 429.7 430.3 425.1 425.9 -3.9 16,283 117,902 -2,977
May14 140113 439.0 439.2 434.4 435.0 -4.0 11,489 42,557 +1,882
Jul14 140113 446.5 447.9 443.0 443.5 -4.2 6,698 29,130 -1,806
Nov14 140113 460.6 461.5 456.5 456.7 -4.4 1,815 33,869 +548
Total Volume and Open Interest 36,940 229,298 -1,925
Corn(CBOT)
Mar14 140113 431.75 435.50 430.50 434.50 +1.75 228,114 654,595 +24
May14 140113 439.75 443.00 438.00 442.50 +1.75 59,018 183,743 -3,231
Jul14 140113 446.75 450.00 445.00 449.25 +1.75 55,278 144,505 +8,147
Sep14 140113 452.00 454.50 449.50 453.75 +1.00 10,879 53,905 +3,361
Dec14 140113 457.00 460.00 454.00 458.50 +0.25 43,333 197,194 +5,509
Mar15 140113 465.75 468.75 463.00 467.25 -0.25 2,276 11,522 +958
May15 140113 471.50 474.50 469.25 473.00 -0.50 263 1,757 +121
Jul15 140113 476.00 477.25 472.00 475.50 -0.75 641 2,750 +198
Sep15 140113 467.75 470.50 467.75 468.00 +0.25 62 837 +54
Dec15 140113 468.00 470.00 464.00 467.75 -1.00 2,700 20,699 +1,271
Total Volume and Open Interest 402,638 1,273,152 +16,475
Wheat(CBOT)
Mar14 140113 571.50 576.00 570.00 573.50 +4.50 67,643 258,024 -3,933
May14 140113 577.00 582.00 575.00 580.50 +5.50 18,464 57,166 -450
Jul14 140113 583.00 588.25 580.75 587.25 +6.50 15,461 67,209 +1,663
Sep14 140113 595.00 597.25 590.50 596.75 +6.25 1,619 10,944 +495
Dec14 140113 607.00 611.50 604.50 610.75 +6.25 2,915 20,284 +838
Mar15 140113 618.50 620.25 614.00 620.25 +6.25 110 2,761 +14
Total Volume and Open Interest 106,303 417,797 -1,338
Wheat(KCBT)
Mar14 140113 628.25 631.50 618.25 619.75 -6.25 15,242 89,139 +332
May14 140113 626.25 627.75 617.50 618.75 -4.75 5,071 23,341 -358
Jul14 140113 624.00 624.25 617.00 618.25 -2.00 4,877 33,905 +696
Sep14 140113 635.00 635.75 630.00 630.75 -1.75 928 6,154 +196
Dec14 140113 650.00 650.75 645.25 645.75 -2.00 996 5,493 +128
Mar15 140113 657.25 659.50 655.50 655.50 -0.50 29 302 +12
Total Volume and Open Interest 27,156 158,663 +1,010
Wheat(MGE)
Mar14 140113 620.00 625.00 616.50 617.75 -2.75 7,971 31,454 -1,461
May14 140113 621.00 627.00 620.00 621.50 +0.50 3,389 13,506 +1,482
Jul14 140113 628.25 633.00 628.00 629.00 +0.75 994 7,622 +288
Sep14 140113 636.75 640.25 636.75 637.25 +0.75 631 5,518 +70
Dec14 140113 654.50 654.50 650.00 650.25 unch 227 4,017 +77
Total Volume and Open Interest 13,291 62,555 +496
Oats(CBOT)
Mar14 140113 385.25 394.00 383.50 393.00 +6.50 877 7,196 +140
May14 140113 341.00 348.75 340.25 346.00 +4.75 414 1,711 +161
Jul14 140113 325.50 325.50 323.00 324.25 -1.00 212 684 +28
Sep14 140113 306.50 311.25 306.50 306.50 -4.75 3 3 +2
Total Volume and Open Interest 1,529 9,771 +341
Rough Rice(CBOT)
Jan14 140113 15.60 15.60 15.53 15.53 -0.03 7 53 -7
Mar14 140113 15.64 15.74 15.57 15.64 -0.01 198 6,418 +41
May14 140113 15.65 15.65 15.55 15.64 +0.01 22 169 +5
Jul14 140113 15.47 15.47 15.38 15.47 +0.10 17 121 +6
Total Volume and Open Interest 265 6,980 +59
Live Cattle(CME)
Feb14 140113 137.185 137.185 136.050 136.600 -0.100 29,522 110,419 -7,827
Apr14 140113 137.380 137.450 136.450 137.075 +0.090 25,219 120,868 +5,318
Jun14 140113 130.500 130.535 129.550 130.035 -0.215 10,288 73,486 +1,854
Aug14 140113 128.485 128.575 127.680 128.325 +0.025 4,699 23,054 +454
Oct14 140113 132.235 132.235 131.235 131.550 -0.350 3,144 10,063 +1,044
Dec14 140113 132.550 132.900 132.035 132.350 -0.200 779 4,164 +228
Total Volume and Open Interest 73,855 343,887 +1,195
Feeder Cattle(CME)
Jan14 140113 169.185 169.185 167.500 167.830 -0.820 1,427 6,413 -358
Mar14 140113 168.100 168.330 166.000 166.485 -1.165 3,039 20,351 +200
Apr14 140113 168.950 169.000 167.000 167.535 -1.015 668 5,808 +131
May14 140113 169.300 169.400 167.600 168.150 -0.750 928 9,576 +127
Aug14 140113 170.500 170.600 168.880 169.735 -0.950 647 6,722 +105
Sep14 140113 169.500 169.580 168.250 168.900 -0.800 63 688 +44
Oct14 140113 169.000 169.000 167.550 168.500 -0.750 39 278 +26
Total Volume and Open Interest 6,826 49,957 +289
Lean Hogs(CME)
Feb14 140113 86.080 86.080 85.180 85.385 -0.445 31,267 68,154 -7,824
Apr14 140113 91.080 91.080 90.135 90.385 -0.615 21,127 82,077 +4,231
May14 140113 98.350 98.635 98.230 98.350 -0.535 81 2,765 +7
Jun14 140113 101.000 101.000 100.350 100.700 -0.200 8,148 44,131 -58
Jul14 140113 99.800 99.800 99.250 99.385 -0.265 2,240 14,162 -304
Aug14 140113 97.930 97.930 97.300 97.635 -0.315 2,699 21,227 +609
Oct14 140113 84.100 84.300 83.950 84.250 unch 1,872 19,386 +792
Dec14 140113 79.950 80.000 79.635 79.950 -0.050 1,572 9,844 +545
Total Volume and Open Interest 69,506 264,783 -1,775
Class III Milk(CME)
Jan14 140113 20.46 20.68 20.46 20.66 +0.16 169 4,239 -83
Feb14 140113 20.21 20.49 20.21 20.47 +0.26 449 4,129 +74
Mar14 140113 19.22 19.39 19.21 19.37 +0.15 404 3,283 +57
Apr14 140113 18.70 18.83 18.70 18.83 +0.13 282 2,556 +95
May14 140113 18.52 18.59 18.52 18.59 +0.06 180 2,375 +69
Total Volume and Open Interest 2,022 24,996 +324
Cocoa(ICE)
Mar14 140113 2702 2719 2682 2712 unch 11,536 94,022 -2,001
May14 140113 2714 2724 2691 2720 +2 3,878 48,968 -1,687
Jul14 140113 2722 2729 2697 2725 +2 2,084 17,354 +103
Sep14 140113 2721 2732 2702 2729 +3 525 14,201 +13
Dec14 140113 2707 2720 2704 2718 +5 369 15,234 +202
Mar15 140113 2665 2693 2665 2690 +3 175 8,703 +7
May15 140113 2685 2691 2685 2691 +2 70 1,258 +51
Total Volume and Open Interest 18,667 199,953 -3,311
Coffee "C"(ICE)
Mar14 140113 120.35 121.05 118.75 119.85 -0.80 18,037 84,783 -387
May14 140113 122.75 123.20 121.15 122.15 -0.75 4,240 26,656 -821
Jul14 140113 124.60 125.00 123.50 124.45 -0.70 2,477 12,132 +277
Sep14 140113 126.65 127.50 125.80 126.60 -0.60 733 7,022 +244
Dec14 140113 129.40 130.30 128.35 129.55 -0.45 267 6,414 +65
Mar15 140113 132.25 132.45 132.25 132.35 -0.45 72 1,974 +18
Total Volume and Open Interest 25,916 142,285 -557
Orange Juice(ICE)
Jan14 140110 143.05 148.10 143.05 148.10 +5.55 3 320 -1
Mar14 140113 148.60 150.00 146.00 148.40 +0.30 487 10,959 -19
May14 140113 150.05 150.15 146.30 148.60 +0.25 82 2,227 +34
Jul14 140113 151.25 151.25 149.35 149.35 +0.10 6 658 +4
Sep14 140113 152.40 152.40 150.40 150.40 +0.15 8 351 +7
Nov14 140113 151.05 151.05 151.05 151.05 +0.15 0 31 +0
Total Volume and Open Interest 599 14,541 +16
Sugar #11(ICE)
Mar14 140113 15.59 15.69 15.44 15.60 +0.03 80,064 405,799 -995
May14 140113 15.78 15.81 15.59 15.74 +0.02 36,829 154,242 +4,306
Jul14 140113 15.96 16.01 15.83 15.96 +0.02 25,840 134,136 -2,263
Oct14 140113 16.36 16.39 16.22 16.34 +0.01 14,281 65,218 +64
Mar15 140113 17.10 17.12 16.97 17.09 +0.02 4,393 31,884 +852
May15 140113 17.21 17.21 17.21 17.21 +0.02 707 9,279 -290
Jul15 140113 17.32 17.32 17.32 17.32 unch 191 8,431 +0
Oct15 140113 17.67 17.67 17.67 17.67 -0.01 2,090 13,693 +942
Total Volume and Open Interest 164,788 833,252 +2,857
London Cocoa(LCE)
Mar14 140113 1736 1746 1724 1744 +11 10,397 87,472 -2,593
May14 140113 1727 1735 1715 1733 +9 3,884 51,256 +931
Jul14 140113 1722 1732 1711 1729 +8 4,292 22,221 +948
Sep14 140113 1718 1726 1708 1722 +6 1,549 28,871 +473
Dec14 140113 1684 1699 1680 1695 +10 427 22,209 +62
Mar15 140113 1670 1681 1666 1678 +6 1,242 17,800 +596
May15 140113 1679 1683 1679 1681 +7 9 360 +12
Total Volume and Open Interest 21,800 230,193 +431
London Sugar(LCE)
Mar14 140113 427.50 428.60 422.80 427.50 +1.10 3,570 32,852 -2,245
May14 140113 435.70 436.30 431.10 435.50 +0.80 1,672 17,861 +916
Aug14 140113 442.50 443.30 438.60 442.00 +0.30 156 11,856 +108
Oct14 140113 449.00 449.90 445.10 448.60 +0.40 84 5,749 +59
Dec14 140113 453.80 457.60 452.50 454.70 -0.50 15 2,096 +80
Total Volume and Open Interest 5,505 73,030 -1,051
Cotton(ICE)
Mar14 140113 82.73 84.47 82.62 83.68 +1.09 17,594 109,033 -1,088
May14 140113 82.76 84.63 82.76 83.95 +1.21 4,259 34,736 -653
Jul14 140113 83.08 84.10 82.70 83.74 +1.27 2,025 19,281 +205
Oct14 140113 79.46 79.46 79.46 79.46 +1.09 0 3 +0
Dec14 140113 77.80 78.59 77.50 78.36 +0.91 1,191 11,240 +618
Mar15 140113 79.00 79.00 78.95 78.99 +0.79 60 343 +53
Total Volume and Open Interest 25,129 174,670 -866
Lumber(CME)
Jan14 140113 362.6 366.0 362.0 362.6 +0.4 130 223 -56
Mar14 140113 368.6 371.5 367.5 367.8 -0.8 376 2,926 +56
May14 140113 372.8 374.0 370.6 370.9 +0.2 35 453 +7
Jul14 140113 373.2 374.0 369.0 372.0 +2.0 4 137 +1
Total Volume and Open Interest 545 3,754 +8
Crude Oil(NYM)
Feb14 140113 92.83 92.88 91.43 91.80 -0.92 255,784 181,677 -24,487
Mar14 140113 93.08 93.10 91.65 92.01 -0.94 126,554 217,002 +9,696
Apr14 140113 93.02 93.03 91.62 91.97 -0.95 55,677 100,641 +7,596
May14 140113 92.78 92.78 91.39 91.74 -0.94 34,739 63,724 -1,885
Jun14 140113 92.30 92.32 91.00 91.35 -0.89 54,241 142,642 +2,749
Jul14 140113 91.63 91.63 90.49 90.75 -0.84 18,660 57,898 +315
Aug14 140113 90.85 90.85 89.74 90.04 -0.80 10,939 46,221 -1,404
Sep14 140113 90.16 90.16 89.09 89.34 -0.76 9,600 54,973 -716
Oct14 140113 89.01 89.01 88.69 88.69 -0.73 2,727 42,897 -344
Nov14 140113 88.19 88.19 87.85 88.12 -0.68 2,916 34,033 +58
Dec14 140113 88.30 88.32 87.18 87.58 -0.65 34,493 212,797 -1,248
Jan15 140113 87.05 87.05 86.50 86.90 -0.63 1,434 35,895 -127
Feb15 140113 86.26 86.26 86.26 86.26 -0.61 1,007 19,936 +331
Mar15 140113 85.70 85.70 85.70 85.70 -0.59 2,279 26,078 -741
Apr15 140113 85.19 85.19 85.19 85.19 -0.57 631 11,525 +179
May15 140113 84.73 84.73 84.73 84.73 -0.55 257 13,281 +133
Total Volume and Open Interest 628,554 1,604,288 -11,171
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140113 92.800 93.025 91.425 91.800 -0.925 5,523 2,900 -154
Mar14 140113 93.100 93.200 91.650 92.000 -0.950 343 563 +24
Apr14 140113 92.550 92.550 91.800 91.975 -0.950 50 551 -8
May14 140113 92.375 92.375 91.625 91.750 -0.925 25 42 -3
Jun14 140113 91.200 91.350 91.200 91.350 -0.900 18 92 +0
Jul14 140113 90.750 90.750 90.750 90.750 -0.850 1 3 +1
Aug14 140113 90.050 90.050 90.050 90.050 -0.800 3 186 +0
Sep14 140113 89.350 89.350 89.350 89.350 -0.750 2 16 +2
Oct14 140113 88.700 88.700 88.700 88.700 -0.725      
Total Volume and Open Interest 5,968 4,550 -136
Heating Oil(NYM)
Feb14 140113 294.25 295.27 292.60 293.33 -0.74 60,586 74,545 -1,923
Mar14 140113 292.49 293.52 290.47 291.27 -1.07 37,001 54,851 +6,138
Apr14 140113 291.40 291.68 288.90 289.58 -1.42 14,398 35,874 +491
May14 140113 290.13 290.44 287.87 288.64 -1.55 13,007 20,960 +1,559
Jun14 140113 290.06 290.06 287.29 288.13 -1.55 16,197 26,726 +641
Jul14 140113 289.00 289.16 287.32 287.98 -1.50 3,827 9,297 -1,173
Aug14 140113 289.66 290.19 287.10 287.75 -1.46 950 5,885 -46
Sep14 140113 289.27 289.27 286.82 287.43 -1.42 1,043 8,103 +186
Oct14 140113 287.52 287.92 286.20 286.98 -1.46 239 3,546 +26
Nov14 140113 288.25 288.25 285.88 286.36 -1.58 510 3,501 +247
Dec14 140113 286.82 286.82 284.96 285.71 -1.68 3,743 20,006 -688
Jan15 140113 285.98 286.11 284.73 285.16 -1.70 319 2,457 +194
Feb15 140113 284.73 285.45 284.19 284.19 -1.70 147 975 -38
Mar15 140113 283.67 283.67 282.29 282.63 -1.71 44 1,216 +8
Total Volume and Open Interest 152,524 277,042 +5,470
Gasoline(NYMEX)
Feb14 140113 267.90 268.00 262.28 263.41 -3.50 46,693 68,224 -4,234
Mar14 140113 269.19 269.19 263.55 264.70 -3.27 27,754 62,476 +6,184
Apr14 140113 286.26 286.26 281.52 282.67 -2.80 14,294 34,901 +1,272
May14 140113 284.90 285.03 281.32 282.46 -2.65 9,095 26,871 +1,502
Jun14 140113 282.48 282.53 279.14 280.30 -2.42 8,129 17,092 +1,557
Jul14 140113 278.06 279.09 276.10 277.26 -2.23 4,403 8,000 -377
Aug14 140113 274.92 275.18 273.50 273.66 -2.16 1,187 5,217 +180
Sep14 140113 270.77 271.17 269.14 269.60 -2.13 2,166 5,322 +644
Oct14 140113 258.30 258.30 254.45 254.56 -1.85 618 2,418 +96
Nov14 140113 251.15 251.15 251.15 251.15 -1.82 202 1,808 -5
Total Volume and Open Interest 115,553 245,944 +6,963
e-miNY RBOB Gasoline(NYM)
Feb14 140113 263.40 263.41 263.40 263.40 -3.50 0 1 +0
Mar14 140113 264.70 264.70 264.70 264.70 -3.30      
Apr14 140113 282.70 282.70 282.67 282.70 -2.80      
May14 140113 282.50 282.50 282.46 282.50 -2.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140113 4.120 4.313 4.118 4.274 +0.221 193,822 148,136 -3,469
Mar14 140113 4.085 4.261 4.081 4.224 +0.203 113,433 251,558 -7,720
Apr14 140113 3.952 4.084 3.952 4.056 +0.151 67,116 209,953 +45
May14 140113 3.938 4.064 3.938 4.035 +0.141 26,138 99,477 +395
Jun14 140113 3.964 4.085 3.963 4.057 +0.141 9,976 38,589 +2,159
Jul14 140113 3.998 4.109 3.998 4.085 +0.137 7,011 40,550 +1,565
Aug14 140113 4.030 4.121 4.030 4.093 +0.134 2,455 26,536 +9
Sep14 140113 4.003 4.100 3.998 4.078 +0.132 2,689 39,427 +181
Oct14 140113 4.000 4.119 4.000 4.092 +0.131 18,104 118,933 +196
Nov14 140113 4.092 4.161 4.082 4.133 +0.124 3,051 32,646 -149
Dec14 140113 4.196 4.266 4.196 4.237 +0.118 5,301 63,785 -856
Jan15 140113 4.268 4.347 4.268 4.319 +0.115 6,717 61,409 +317
Feb15 140113 4.240 4.320 4.240 4.296 +0.112 329 14,242 -37
Mar15 140113 4.185 4.250 4.185 4.237 +0.108 4,160 22,365 -229
Apr15 140113 3.915 3.974 3.915 3.960 +0.071 4,575 33,565 -491
May15 140113 3.928 3.960 3.924 3.939 +0.070 716 10,801 +154
Total Volume and Open Interest 467,901 1,291,175 -8,156
Brent Crude Oil(ICE)
Feb14 140113 107.25 107.64 106.42 106.75 -0.50 175,240 130,397 -17,197
Mar14 140113 106.61 106.96 105.63 105.97 -0.64 180,042 259,638 -9,147
Apr14 140113 106.55 106.63 105.27 105.58 -0.70 82,754 153,285 +11,604
May14 140113 106.25 106.29 105.00 105.27 -0.72 34,768 72,559 +662
Jun14 140113 105.87 105.97 104.69 104.96 -0.72 53,463 121,693 -472
Jul14 140113 105.39 105.39 104.39 104.64 -0.71 13,135 40,779 +1,151
Aug14 140113 104.76 104.92 103.99 104.23 -0.70 6,387 44,466 +411
Sep14 140113 104.48 104.48 103.51 103.74 -0.69 9,100 60,593 +864
Oct14 140113 103.88 103.88 103.09 103.31 -0.67 5,206 34,974 +33
Nov14 140113 102.91 102.91 102.91 102.91 -0.67 4,634 26,573 -284
Dec14 140113 103.26 103.50 102.30 102.53 -0.67 39,396 149,807 -200
Jan15 140113 102.21 102.21 102.21 102.21 -0.66 1,282 28,539 +133
Feb15 140113 101.87 101.87 101.87 101.87 -0.64 921 18,084 +206
Mar15 140113 101.48 101.48 101.48 101.48 -0.61 1,884 21,885 -171
Total Volume and Open Interest 633,656 1,437,754 -13,115
Gas Oil(ICE)
Feb14 140113 907.75 910.50 901.50 907.00 +7.50 112,159 122,515 -2,423
Mar14 140113 905.75 907.50 897.75 903.75 +6.50 74,811 74,371 +8,271
Apr14 140113 903.00 904.25 894.50 900.00 +5.50 24,517 35,220 +784
May14 140113 901.25 901.25 891.25 896.75 +4.75 14,786 28,552 +478
Jun14 140113 896.25 896.50 888.50 894.50 +4.50 23,917 52,836 +2,021
Jul14 140113 893.25 894.75 889.00 893.50 +4.25 2,725 18,643 +354
Aug14 140113 892.50 893.50 890.75 892.75 +4.00 1,210 15,373 +253
Sep14 140113 892.25 893.00 886.50 892.00 +3.75 1,975 21,473 +294
Oct14 140113 894.50 894.50 888.00 890.00 +3.50 751 11,998 +114
Nov14 140113 887.00 887.75 885.75 887.50 +3.25 766 12,153 +9
Total Volume and Open Interest 292,223 448,958 -1,669
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140113 1.974 1.974 1.935 1.950 -0.013 290 988 -105
Mar14 140113 1.893 1.917 1.857 1.867 -0.006 227 1,058 +86
Apr14 140113 1.885 1.885 1.820 1.830 -0.010 78 489 +36
May14 140113 1.810 1.811 1.805 1.811 -0.008 62 190 +5
Jun14 140113 1.778 1.789 1.778 1.785 -0.008 55 190 -2
Jul14 140113 1.756 1.771 1.756 1.769 -0.008 30 165 +10
Aug14 140113 1.744 1.744 1.740 1.744 -0.002 0 59 +0
Total Volume and Open Interest 839 3,311 +86
WTI Crude Oil(ICE)
Feb14 140113 92.83 92.83 91.43 91.80 -0.92 38,576 51,028 -2,540
Mar14 140113 93.04 93.04 91.64 92.01 -0.94 24,078 67,609 +566
Apr14 140113 92.97 92.99 91.65 91.97 -0.95 11,311 25,458 +171
May14 140113 92.32 92.32 91.42 91.74 -0.94 6,034 15,660 +305
Jun14 140113 91.86 91.86 91.01 91.35 -0.89 13,186 70,436 +2,237
Jul14 140113 91.25 91.25 90.46 90.75 -0.84 2,686 9,268 +372
Aug14 140113 90.50 90.50 89.99 90.04 -0.80 1,348 6,335 +11
Sep14 140113 89.76 89.85 89.29 89.34 -0.76 937 24,836 +178
Oct14 140113 88.97 88.98 88.63 88.69 -0.73 306 7,465 -88
Nov14 140113 88.33 88.33 88.12 88.12 -0.68 259 11,294 -4
Dec14 140113 87.76 87.95 87.20 87.58 -0.65 5,515 96,414 -457
Jan15 140113 86.90 86.90 86.90 86.90 -0.63 102 8,115 -81
Feb15 140113 86.26 86.26 86.26 86.26 -0.61 27 2,349 -8
Mar15 140113 85.70 85.70 85.70 85.70 -0.59 63 10,925 +0
Apr15 140113 85.19 85.19 85.19 85.19 -0.57 66 664 +4
May15 140113 84.73 84.73 84.73 84.73 -0.55 33 875 +17
Total Volume and Open Interest 106,344 540,143 +1,053
US Dollar Index(ICE)
Mar14 140113 80.745 80.855 80.560 80.610 -0.145 28,074 46,405 -1,847
Jun14 140113 80.910 81.025 80.735 80.770 -0.158 15 647 +3
Sep14 140113 80.925 80.925 80.925 80.925 -0.167 0 2 +0
Total Volume and Open Interest 28,089 47,055 -1,844
Australian Dollar(CME)
Mar14 140113 89.51 90.49 89.48 90.21 +0.67 72,467 120,372 +2,406
Jun14 140113 88.98 89.87 88.97 89.67 +0.66 145 385 +43
Sep14 140113 89.13 89.13 88.48 89.13 +0.65 0 5 +0
Total Volume and Open Interest 72,612 120,771 +2,449
British Pound(CME)
Mar14 140113 164.78 165.00 163.38 163.81 -0.84 82,105 194,134 +834
Jun14 140113 164.09 164.53 163.39 163.69 -0.84 47 5,878 -2
Sep14 140113 163.57 164.41 163.57 163.57 -0.84 0 72 +0
Total Volume and Open Interest 82,152 200,145 +832
Canadian Dollar(CME)
Mar14 140113 91.56 92.08 91.36 91.95 +0.29 63,794 154,053 +1,981
Jun14 140113 91.33 91.88 91.20 91.76 +0.29 194 2,326 +38
Sep14 140113 91.42 91.69 91.29 91.56 +0.27 342 1,417 +190
Dec14 140113 91.25 91.49 91.12 91.38 +0.26 53 609 +33
Total Volume and Open Interest 64,391 158,504 +2,250
Japanese Yen(CME)
Mar14 140113 96.10 97.26 96.06 97.19 +1.04 103,058 229,073 -963
Jun14 140113 96.50 97.30 96.20 97.24 +1.04 112 912 +34
Sep14 140113 96.89 97.30 96.26 97.30 +1.04 0 19 +0
Total Volume and Open Interest 103,170 230,017 -929
Swiss Franc(CME)
Mar14 140113 110.90 111.33 110.57 111.25 +0.49 36,874 41,821 +161
Jun14 140113 111.09 111.33 110.76 111.33 +0.49 20 134 +3
Sep14 140113 110.82 111.44 110.82 111.44 +0.49 0 2 +0
Total Volume and Open Interest 36,894 41,960 +164
EuroFX(CME)
Mar14 140113 136.66 136.85 136.37 136.73 +0.13 242,975 240,207 +1,650
Jun14 140113 136.68 136.81 136.38 136.72 +0.13 439 3,599 +4
Sep14 140113 136.73 136.73 136.60 136.73 +0.13 2 64 -1
Total Volume and Open Interest 243,416 243,927 +1,653
Mexican Peso(CME)
Jan14 140113 770.25 770.25 770.25 770.25 -0.75      
Feb14 140113 762.50 769.25 762.50 762.50 -6.75      
Total Volume and Open Interest 33,571 109,567 -2,588
Brazilian Real(CME)
Feb14 140113 421.65 425.05 421.45 421.45 +1.60 167 786 +150
Mar14 140113 418.80 421.85 418.15 418.25 +1.45 148 3,794 +135
Apr14 140113 415.70 418.65 414.20 415.70 +1.50 2 4 +2
May14 140113 412.70 412.70 411.30 412.70 +1.40      
Total Volume and Open Interest 317 11,072 +287
30-Year T-Bonds(CBOT)
Mar14 140113 130~190 131~080 130~180 131~030 +0~120 363,575 652,274 +11,084
Jun14 140113 129~090 129~210 129~040 129~190 +0~130 55 220 +11
Sep14 140113 128~110 128~110 127~300 128~110 +0~130      
Total Volume and Open Interest 363,630 652,494 +11,095
10-Year T-Notes(CBOT)
Mar14 140113 124~085 124~205 124~075 124~185 +0~090 1,051,953 2,201,537 -28,865
Jun14 140113 122~225 122~300 122~210 122~300 +0~090 427 580 +382
Sep14 140113 122~140 122~140 122~050 122~140 +0~090      
Total Volume and Open Interest 1,052,380 2,202,117 -28,483
5-Year T-Notes(CBOT)
Mar14 140113 119~260 120~020 119~260 120~002 +0~050 688,503 1,945,724 +3,159
Jun14 140113 118~294 118~294 118~240 118~294 +0~054 25 25 +25
Sep14 140113 118~294 118~294 118~240 118~294 +0~054      
Total Volume and Open Interest 688,528 1,945,749 +3,184
2 Year T-Notes(CBOT)
Mar14 140113 109~304 109~316 109~300 109~316 +0~012 175,685 806,975 +18,777
Jun14 140113 109~242 109~242 109~224 109~242 +0~016 2 12 +0
Sep14 140113 109~242 109~242 109~224 109~242 +0~016      
Total Volume and Open Interest 175,687 806,987 +18,777
Eurodollars(CME)
Mar14 140113 99.745 99.750 99.745 99.745 +0.005 74,545 815,028 -4,084
Jun14 140113 99.705 99.710 99.705 99.705 +0.005 141,236 823,164 +5,709
Sep14 140113 99.650 99.665 99.650 99.660 +0.010 164,727 648,586 +1,492
Dec14 140113 99.580 99.600 99.575 99.595 +0.020 253,168 934,590 +11,745
Mar15 140113 99.465 99.500 99.460 99.490 +0.030 286,437 666,764 +927
Jun15 140113 99.315 99.360 99.315 99.350 +0.040 242,499 703,813 -8,022
Sep15 140113 99.125 99.180 99.120 99.170 +0.050 261,393 944,766 -24,363
Dec15 140113 98.885 98.955 98.880 98.945 +0.060 276,464 1,152,041 +5,523
Mar16 140113 98.605 98.680 98.600 98.670 +0.065 260,601 854,053 -5,417
Jun16 140113 98.315 98.390 98.310 98.385 +0.070 153,032 496,815 -6,255
Sep16 140113 98.025 98.100 98.020 98.100 +0.075 134,436 378,912 -5,682
Dec16 140113 97.735 97.825 97.735 97.820 +0.075 159,012 403,051 -7,233
Mar17 140113 97.480 97.565 97.475 97.560 +0.075 121,658 318,823 +2,677
Jun17 140113 97.225 97.305 97.225 97.305 +0.070 61,326 208,402 -665
Sep17 140113 97.010 97.075 97.000 97.075 +0.065 48,083 177,499 +802
Dec17 140113 96.795 96.855 96.775 96.850 +0.060 67,813 166,913 +9,913
Mar18 140113 96.595 96.660 96.590 96.655 +0.055 39,872 135,806 -152
Jun18 140113 96.415 96.480 96.410 96.475 +0.050 30,349 96,589 -1,037
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140113 139~18 140~18 139~15 140~14 +0~23 96,759 456,331 +151
Jun14 140113 138~31 138~31 138~09 138~31 +0~22      
Sep14 140113 138~31 138~31 138~09 138~31 +0~22      
Total Volume and Open Interest 96,759 456,331 +151
30 Day Federal Funds(CBOT)
Jan14 140113 99.923 99.925 99.920 99.923 +0.003 1,675 40,009 +899
Feb14 140113 99.915 99.920 99.910 99.915 +0.005 3,450 32,776 -642
Mar14 140113 99.910 99.915 99.905 99.905 unch 237 27,374 +85
Apr14 140113 99.900 99.910 99.900 99.905 +0.005 394 14,140 +213
May14 140113 99.900 99.900 99.895 99.900 +0.005 547 14,976 -206
Jun14 140113 99.895 99.895 99.890 99.895 +0.005 1,236 14,639 +683
Total Volume and Open Interest 17,461 277,156 +277
3-Mth Euro-Yen(CME)
Mar14 140113 99.800 99.800 99.800 99.800 unch      
Jun14 140113 99.805 99.805 99.805 99.805 unch      
Sep14 140113 99.810 99.810 99.810 99.810 unch      
Dec14 140113 99.805 99.805 99.805 99.805 unch      
Mar15 140113 99.805 99.805 99.805 99.805 unch      
Jun15 140113 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140113 99.795 99.795 99.795 99.795 unch      
Dec15 140113 99.780 99.780 99.780 99.780 unch      
Mar16 140113 99.640 99.640 99.640 99.640 unch      
Jun16 140113 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140113 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140113 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140113 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140113 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140113 99.81 99.81 99.81 99.81 unch      
Jun15 140113 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140113 99.79 99.79 99.79 99.79 unch      
Dec15 140113 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 140113 143.86 144.07 143.83 144.04 +0.23 2,165 17,139 +10
Jun14 140113 143.42 143.42 143.42 143.42 unch 0 1 +0
Sep14 140113 142.85 142.85 142.85 142.85 unch      
Total Volume and Open Interest 2,165 17,140 +10
Euro-Bund(EUREX)
Mar14 140113 140.34 140.90 140.19 140.65 +0.40 749,415 957,501 -12,890
Jun14 140113 138.65 138.98 138.63 138.75 +0.40 22 85 +1
Sep14 140113 138.75 138.75 138.75 138.75 +0.40      
Total Volume and Open Interest 749,437 957,586 -12,889
Euro-Bobl(EUREX)
Mar14 140113 125.06 125.29 124.97 125.19 +0.18 541,469 889,718 -4,479
Jun14 140113 123.51 123.51 123.51 123.51 +0.18 0 5 +0
Sep14 140113 123.51 123.51 123.51 123.51 +0.18      
Total Volume and Open Interest 541,469 889,723 -4,479
3-Mth Euribor(EUREX)
Mar14 140113 99.700 99.705 99.700 99.705 unch 0 3,182 +0
Jun14 140113 99.700 99.705 99.700 99.705 +0.005 0 737 +0
Sep14 140113 99.695 99.695 99.695 99.695 +0.005 4 2,236 +0
Total Volume and Open Interest 2,104 31,308 -180
Long Gilt(LIFFE)
Mar14 140113 108~06 108~27 108~06 108~22 +0~16 169,652 366,283 -7,917
Jun14 140113 107~26 107~26 107~26 107~26 +0~16 0 1 +0
Total Volume and Open Interest 169,652 366,284 -7,917
3-Mth Short Sterling(LIFFE)
Mar14 140113 99.44 99.46 99.44 99.46 +0.01 33,666 279,610 +325
Jun14 140113 99.40 99.42 99.40 99.42 +0.01 41,883 318,247 +2,401
Sep14 140113 99.31 99.34 99.31 99.33 +0.03 78,280 342,788 +4,840
Dec14 140113 99.17 99.22 99.17 99.22 +0.04 93,855 309,016 +7,004
Mar15 140113 99.00 99.07 99.00 99.07 +0.06 80,221 228,922 -4,182
Jun15 140113 98.81 98.89 98.81 98.89 +0.07 64,021 219,972 +575
Total Volume and Open Interest 698,783 2,706,725 +33,534
3-Mth Euribor(LIFFE)
Mar14 140113 99.710 99.710 99.700 99.705 unch 65,443 565,443 +10,837
Jun14 140113 99.705 99.710 99.700 99.705 +0.005 107,139 415,630 +2,312
Sep14 140113 99.695 99.700 99.685 99.695 +0.005 71,345 379,132 +2,448
Total Volume and Open Interest 812,470 3,469,189 +991
3-Mth Aus T-Bills(SFE)
Mar14 140113 97.40 97.41 97.39 97.40 unch 6,445 197,751 -3,006
Jun14 140113 97.38 97.41 97.38 97.40 +0.01 10,400 153,233 -7,287
Sep14 140113 97.31 97.35 97.30 97.33 +0.02 7,934 136,533 -916
Dec14 140113 97.17 97.22 97.16 97.20 +0.03 7,217 118,465 -1,299
Mar15 140113 96.99 97.04 96.98 97.03 +0.04 3,747 80,195 -1,805
Jun15 140113 96.79 96.85 96.79 96.83 +0.04 2,304 53,625 -49
Sep15 140113 96.61 96.66 96.60 96.65 +0.04 833 28,602 -279
Dec15 140113 96.44 96.49 96.44 96.47 +0.04 1,318 12,237 -40
Mar16 140113 96.31 96.31 96.30 96.30 +0.04 25 1,996 +25
Jun16 140113 96.14 96.14 96.14 96.14 +0.04 25 768 +0
Total Volume and Open Interest 40,248 783,759 -14,656
10-Year Aus T-Bonds(SFE)
Mar14 140113 95.79 95.86 95.77 95.83 +0.04 68,087 531,060 -3,069
Jun14 140113 95.83 95.83 95.83 95.83 +0.04      
Total Volume and Open Interest 68,087 531,060 -3,069
3-Year Aus T-Bonds(SFE)
Mar14 140113 96.93 97.00 96.92 96.97 +0.03 90,167 564,082 -18,904
Jun14 140113 96.97 96.97 96.97 96.97 +0.03      
Total Volume and Open Interest 90,167 564,082 -18,904
Gold(CMX)
Feb14 140113 1247.7 1255.3 1243.0 1251.1 +4.2 123,280 181,181 -11,633
Apr14 140113 1248.7 1255.1 1243.8 1251.8 +4.3 35,286 101,344 +13,644
Jun14 140113 1250.0 1255.6 1245.5 1252.5 +4.3 2,651 30,572 +105
Aug14 140113 1251.0 1255.4 1251.0 1253.1 +4.3 958 12,345 +399
Oct14 140113 1257.0 1257.0 1253.8 1253.8 +4.3 151 6,092 -32
Dec14 140113 1250.7 1257.6 1247.7 1254.6 +4.3 623 19,609 -44
Feb15 140113 1257.0 1257.0 1255.6 1255.6 +4.3 393 2,862 +160
Apr15 140113 1256.7 1256.7 1256.7 1256.7 +4.2 0 4,117 +0
Jun15 140113 1258.1 1258.1 1258.1 1258.1 +4.2 744 5,315 +41
Aug15 140113 1259.6 1259.6 1259.6 1259.6 +4.1 620 1,925 +150
Oct15 140113 1261.3 1261.3 1261.3 1261.3 +4.1      
Dec15 140113 1260.6 1263.3 1260.6 1263.1 +4.0 901 10,480 +582
Total Volume and Open Interest 166,233 392,377 +3,528
Silver(CMX)
Mar14 140113 2019.0 2047.0 1995.5 2038.5 +16.2 33,060 88,608 +664
May14 140113 2023.0 2048.5 2000.0 2042.3 +16.3 2,790 11,849 +912
Jul14 140113 2005.0 2053.5 2005.0 2045.6 +16.4 1,073 4,724 -16
Sep14 140113 2049.0 2050.0 2048.5 2048.8 +16.4 542 1,912 +130
Dec14 140113 2035.0 2056.5 2013.5 2052.9 +16.4 899 11,369 -103
Mar15 140113 2056.6 2056.6 2056.6 2056.6 +16.4 130 1,012 -40
May15 140113 2058.8 2058.8 2058.8 2058.8 +16.2 25 694 +23
Total Volume and Open Interest 39,095 133,761 +1,662
Platinum(NYMEX)
Jan14 140113 1435.2 1443.3 1435.2 1441.9 +7.2 16 399 -15
Apr14 140113 1436.8 1445.5 1433.0 1443.9 +7.0 9,652 56,892 -574
Jul14 140113 1441.2 1447.2 1441.2 1446.8 +7.2 90 1,477 +19
Oct14 140113 1448.6 1448.6 1448.6 1448.6 +7.2 0 123 +0
Total Volume and Open Interest 9,758 58,902 -570
Palladium(NYMEX)
Mar14 140113 745.00 746.80 737.60 740.00 -6.05 2,563 36,332 -265
Jun14 140113 89.34 89.34 85.84 86.34 -6.00 81 1,923 +57
Sep14 140113 87.54 87.54 87.54 87.54 -6.05 0 111 +0
Total Volume and Open Interest 2,644 38,467 -208
Copper(CMX)
Mar14 140113 334.50 337.35 331.45 334.65 +0.50 56,655 107,399 -3,469
May14 140113 333.90 336.00 330.95 334.05 +0.60 4,453 33,526 -744
Jul14 140113 334.10 334.70 330.45 333.60 +0.65 1,665 9,456 +616
Sep14 140113 330.90 333.15 330.00 333.10 +0.75 377 2,341 +128
Dec14 140113 330.00 332.85 330.00 332.50 +0.65 26 2,846 -7
Total Volume and Open Interest 63,902 163,426 -3,428
DJIA Index(CBOT)
Mar14 140113 16371 16390 16190 16214 -167 19 8,423 +6
Jun14 140113 16147 16318 16147 16147 -171 0 1 +0
Sep14 140113 16078 16249 16078 16078 -171      
Dec14 140113 16009 16180 16009 16009 -171      
Total Volume and Open Interest 19 8,424 +6
E-mini DJIA Index(CBOT)
Mar14 140113 16387 16393 16179 16214 -167 132,741 123,216 +128
Jun14 140113 16273 16273 16126 16147 -171 10 156 +8
Sep14 140113 16204 16204 16078 16078 -171 0 6 +0
Dec14 140113 16009 16009 16009 16009 -171      
Total Volume and Open Interest 132,751 123,378 +136
S & P 500(CME)
Mar14 140113 1838.30 1838.40 1809.80 1815.10 -22.60 7,689 140,962 +1,111
Jun14 140113 1806.00 1808.50 1803.10 1808.50 -22.60 292 1,475 +24
Sep14 140113 1802.40 1802.40 1797.00 1802.40 -22.60 1 494 +0
Dec14 140113 1795.70 1795.70 1790.10 1795.70 -22.40      
Total Volume and Open Interest 7,982 142,931 +1,135
S & P 500 E-Mini(Globex)
Mar14 140113 1838.50 1838.75 1809.50 1815.00 -22.75 1,324,605 2,794,685 +13,632
Jun14 140113 1832.00 1832.75 1803.25 1808.50 -22.50 3,055 12,864 +668
Total Volume and Open Interest 1,327,677 2,809,829 +14,294
NASDAQ 100(CME)
Mar14 140113 3557.30 3567.00 3493.00 3509.50 -52.00 392 7,648 +4
Jun14 140113 3502.30 3505.00 3490.00 3502.30 -52.00      
Sep14 140113 3496.00 3548.00 3496.00 3496.00 -52.00      
Total Volume and Open Interest 392 7,648 +4
NASDAQ 100 E-Mini(Globex)
Mar14 140113 3563.30 3566.50 3492.50 3509.50 -52.00 214,724 429,048 -1,832
Jun14 140113 3552.00 3557.80 3481.00 3502.30 -52.00 46 115 +26
Total Volume and Open Interest 214,770 429,274 -1,806
S & P Midcap 400(CME)
Mar14 140113 1345.40 1345.40 1328.80 1328.80 -18.00 1 677 +0
Jun14 140113 1326.80 1344.80 1326.80 1326.80 -18.00      
Sep14 140113 1324.80 1342.80 1324.80 1324.80 -18.00      
Total Volume and Open Interest 1 677 +0
Volatility Index(CBOE)
Jan14 140113 13.20 14.10 12.85 13.80 +0.55 94,564 109,415 -6,526
Feb14 140113 14.25 14.90 14.10 14.55 +0.25 78,870 108,102 +4,160
Mar14 140113 15.20 15.72 15.05 15.40 +0.20 35,071 54,264 +2,934
Apr14 140113 15.80 16.32 15.75 16.00 +0.20 23,688 39,455 +1,802
Total Volume and Open Interest 254,604 363,262 +3,681
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140113 15860 15905 15470 15535 -350 11,080 76,598 -127
Jun14 140113 15560 15560 15560 15560 -355 12 12 +0
Total Volume and Open Interest 11,092 76,610 -127
Nikkei 225(SGX)
Mar14 140113 15915 15980 15535 15620 -285 132,340 296,041 -280
Jun14 140113 15850 15895 15720 15820 unch 18 1,843 +1
Sep14 140113 15810 15810 15810 15810 unch 5 1,005 -5
Total Volume and Open Interest 145,852 350,804 +2,261
CAC 40(EURONEXT)
Jan14 140113 4262.5 4269.5 4227.0 4263.5 +11.5 96,228 316,169 +8,420
Feb14 140113 4260.5 4269.0 4229.5 4263.5 +11.0 754 2,132 +130
Mar14 140113 4261.0 4270.0 4229.0 4265.0 +11.5 562 46,551 +81
Total Volume and Open Interest 97,544 364,857 +8,631
Hang Seng Index(HKFE)
Jan14 140113 23015 23165 22728 22827 -36 51,043 99,772 -1,909
Feb14 140113 23044 23160 22746 22835 -35 367 1,707 +155
Mar14 140113 22978 23074 22686 22773 -32 247 6,776 +36
Total Volume and Open Interest 51,706 109,495 -1,715
DAX(EUREX)
Mar14 140113 9496.5 9526.0 9432.5 9509.0 +32.5 106,487 128,370 -1,710
Jun14 140113 9524.5 9540.0 9454.0 9529.5 +31.5 1,039 8,661 +460
Sep14 140113 9500.0 9545.5 9470.0 9540.0 +32.5 44 188 +0
Total Volume and Open Interest 107,570 137,219 -1,250
FT-SE 100(EURONEXT)
Mar14 140113 6700.00 6712.00 6649.00 6699.50 +12.00 115,236 583,396 +4,075
Jun14 140113 6646.50 6646.50 6646.50 6646.50 +13.00 15 882 +15
Sep14 140113 6598.50 6598.50 6598.50 6598.50 +12.00 91 0 +0
Total Volume and Open Interest 115,342 584,278 +4,090
SPI 200(SFE)
Mar14 140113 5295.0 5305.0 5251.0 5261.0 -29.0 14,488 225,121 -381
Jun14 140113 5267.0 5267.0 5253.0 5259.0 -29.0 0 2,613 -24
Sep14 140113 5215.0 5215.0 5215.0 5215.0 -29.0 33 811 +33
Total Volume and Open Interest 15,086 232,894 +66
FTSE MIB(ISE)
Mar14 140113 19675.00 19755.00 19600.00 19700.00 +122.00 30,833 51,566 +794
Jun14 140113 19385.00 19440.00 19345.00 19408.00 +115.00 55 149 +0
Sep14 140113 19308.00 19308.00 19308.00 19308.00 +115.00      
Total Volume and Open Interest 30,888 51,715 +794
KOSPI 200(KFE)
Mar14 140113 255.40 255.90 255.25 255.45 +2.05 193,810 107,124 +1,636
Jun14 140113 255.20 257.00 255.20 256.65 +1.80 95 1,502 -14
Sep14 140113 257.10 258.05 256.85 258.05 -0.20 1 231 +20
Total Volume and Open Interest 193,906 108,937 +1,682
GSCI(CME)
Jan14 140113 609.00 610.50 608.90 609.00 -0.50 2,035 4,844 -1,632
Feb14 140113 609.65 610.95 609.00 609.40 -0.70 1,882 3,454 +1,702
Mar14 140113 611.25 613.00 611.00 611.25 -0.75 1 1 +1
Total Volume and Open Interest 3,918 8,299 +71
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521