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 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140117 1312.75 1318.50 1305.50 1316.50 +1.50 96,559 272,238 -3,695
May14 140117 1294.75 1298.50 1288.00 1297.25 +1.00 31,975 123,046 +447
Jul14 140117 1280.00 1283.50 1273.25 1282.00 +0.75 21,430 78,213 +823
Aug14 140117 1241.00 1241.25 1234.25 1241.25 unch 507 3,379 -12
Sep14 140117 1175.00 1175.00 1164.25 1171.50 +1.00 1,007 2,846 +243
Nov14 140117 1122.50 1129.00 1116.00 1125.00 +2.75 20,356 97,276 +610
Jan15 140117 1126.75 1133.25 1121.75 1130.25 +2.50 563 5,156 +174
Mar15 140117 1127.75 1136.25 1127.75 1135.00 +2.75 371 2,479 +0
May15 140117 1132.50 1136.00 1131.25 1136.00 +2.25 26 1,189 +2
Jul15 140117 1136.25 1140.00 1136.25 1140.00 +2.25 121 2,265 -13
Aug15 140117 1133.25 1133.25 1129.00 1133.25 +4.25 2 5 +2
Sep15 140117 1116.50 1116.50 1112.75 1116.50 +3.75 2 6 +2
Nov15 140117 1111.00 1113.75 1105.50 1112.00 +3.00 301 4,772 +242
Jan16 140117 1113.50 1113.50 1110.50 1113.50 +3.00 0 25 +0
Total Volume and Open Interest 173,220 592,957 -1,175
Soybean Meal(CBOT)
Mar14 140117 431.40 435.00 428.00 434.50 +2.50 38,800 152,537 +2,172
May14 140117 417.90 421.10 415.40 420.70 +2.60 13,396 57,053 -1,456
Jul14 140117 409.60 412.50 407.70 411.90 +1.90 6,194 24,972 +76
Aug14 140117 397.90 398.40 395.00 398.10 +1.80 447 5,901 +37
Sep14 140117 378.50 379.50 375.60 379.30 +2.20 814 4,249 +97
Oct14 140117 353.10 355.20 350.00 354.40 +3.00 470 5,226 +34
Dec14 140117 349.20 352.40 346.40 351.80 +3.80 2,184 21,621 +315
Jan15 140117 349.50 350.90 346.40 350.90 +3.70 80 1,332 -11
Mar15 140117 348.00 350.80 346.10 350.80 +3.60 326 1,481 -202
May15 140117 348.00 350.20 346.80 350.20 +3.40 2 461 +0
Total Volume and Open Interest 62,718 275,461 +1,067
Soybean Oil(CBOT)
Mar14 140117 38.02 38.04 37.55 37.74 -0.31 43,653 200,173 -1,368
May14 140117 38.38 38.38 37.89 38.06 -0.32 15,686 70,321 +599
Jul14 140117 38.75 38.75 38.27 38.43 -0.32 9,478 47,688 +1,800
Aug14 140117 38.88 38.88 38.47 38.55 -0.33 372 6,368 +53
Sep14 140117 38.99 38.99 38.49 38.62 -0.37 894 7,098 +175
Oct14 140117 39.00 39.00 38.51 38.60 -0.40 789 5,881 +186
Dec14 140117 39.21 39.21 38.67 38.74 -0.47 4,970 23,809 +1,450
Jan15 140117 39.20 39.40 38.91 38.91 -0.49 441 1,295 +108
Mar15 140117 39.37 39.65 39.16 39.16 -0.49 274 1,561 +43
May15 140117 39.66 39.93 39.43 39.43 -0.50 11 904 +9
Total Volume and Open Interest 76,583 366,081 +3,052
Canola(WCE)
Jan14 140114 413.7 413.7 413.7 413.7 -3.2 0 11 +0
Mar14 140117 426.3 433.2 425.3 431.1 +2.2 9,438 112,837 -371
May14 140117 435.5 442.6 434.6 440.4 +2.3 9,112 46,519 +2,603
Jul14 140117 444.2 451.6 443.4 449.3 +2.4 5,973 32,333 +224
Nov14 140117 457.7 465.0 456.8 463.3 +3.0 3,732 37,956 +228
Total Volume and Open Interest 28,500 236,063 +2,734
Corn(CBOT)
Mar14 140117 427.00 428.00 422.25 424.00 -4.00 118,783 634,451 -1,316
May14 140117 434.00 435.25 429.75 431.75 -3.75 32,615 194,650 +6,561
Jul14 140117 440.75 441.75 436.50 438.50 -3.25 25,759 152,629 +5,831
Sep14 140117 445.75 446.50 441.50 443.25 -3.25 7,852 60,686 +455
Dec14 140117 451.50 452.00 447.50 449.00 -3.25 29,285 210,500 +3,609
Mar15 140117 461.75 461.75 457.75 458.75 -3.50 607 12,732 +102
May15 140117 468.00 468.25 464.50 465.25 -3.00 103 2,067 +12
Jul15 140117 469.75 472.50 469.00 470.00 -2.50 139 2,994 +35
Sep15 140117 463.50 465.75 462.50 462.75 -3.00 18 833 +18
Dec15 140117 463.75 464.50 461.00 461.00 -3.50 968 22,233 +97
Total Volume and Open Interest 216,158 1,295,623 +15,420
Wheat(CBOT)
Mar14 140117 572.75 574.25 562.75 563.50 -9.25 38,950 254,788 +2,436
May14 140117 579.75 581.25 569.50 570.50 -9.25 15,897 58,346 +1,594
Jul14 140117 586.50 587.50 576.00 577.00 -9.50 15,646 71,837 -2,319
Sep14 140117 595.00 595.25 584.75 585.75 -9.50 3,048 12,526 +128
Dec14 140117 607.75 607.75 597.50 598.50 -9.25 3,089 22,965 +442
Mar15 140117 614.50 617.00 608.00 608.75 -8.25 300 3,081 +6
Total Volume and Open Interest 76,964 424,956 +2,292
Wheat(KCBT)
Mar14 140117 629.00 630.50 621.75 623.25 -6.25 8,527 87,323 -211
May14 140117 625.00 626.75 619.75 621.00 -4.75 2,295 22,046 -169
Jul14 140117 621.75 623.00 616.00 617.50 -5.00 2,660 34,744 +356
Sep14 140117 634.00 634.00 628.75 628.75 -5.25 438 6,365 +80
Dec14 140117 647.00 647.75 641.00 642.00 -5.75 428 6,248 +169
Mar15 140117 653.25 654.50 647.00 648.25 -6.25 18 340 +4
Total Volume and Open Interest 14,366 157,403 +229
Wheat(MGE)
Mar14 140117 622.25 624.00 617.25 617.75 -6.25 4,189 29,150 -1,338
May14 140117 620.75 622.00 614.50 615.00 -7.00 2,031 14,660 +903
Jul14 140117 628.00 629.25 622.00 622.50 -6.75 999 8,635 +475
Sep14 140117 636.25 636.25 630.00 630.00 -6.50 138 5,632 +24
Dec14 140117 648.25 648.25 642.25 642.75 -6.50 345 4,422 +142
Total Volume and Open Interest 7,748 63,048 +237
Oats(CBOT)
Mar14 140117 400.00 401.00 393.50 399.50 -0.25 240 7,392 +45
May14 140117 356.75 358.75 352.00 357.25 +3.25 47 1,972 +31
Jul14 140117 326.00 328.50 326.00 326.50 +0.50 5 763 +0
Sep14 140117 308.75 311.50 306.50 311.00 -0.50 1 5 +1
Total Volume and Open Interest 326 10,470 +91
Rough Rice(CBOT)
Jan14 140114 15.57 15.57 15.53 15.57 +0.04 27 26 -27
Mar14 140117 15.56 15.69 15.56 15.60 +0.02 229 6,451 +20
May14 140117 15.66 15.66 15.60 15.63 +0.01 54 230 +31
Jul14 140117 15.41 15.44 15.40 15.44 +0.04 33 156 +9
Total Volume and Open Interest 363 7,146 +86
Live Cattle(CME)
Feb14 140117 140.000 140.500 139.300 140.350 +0.200 40,012 77,333 -8,816
Apr14 140117 138.985 139.450 138.300 139.300 +0.065 35,859 147,412 +5,957
Jun14 140117 131.075 131.500 130.630 131.450 +0.165 16,815 81,271 +2,031
Aug14 140117 129.185 129.550 128.750 129.550 +0.150 6,360 27,068 +2,074
Oct14 140117 132.285 132.650 131.985 132.500 -0.100 1,537 11,701 +321
Dec14 140117 133.575 133.735 133.050 133.550 -0.400 1,238 5,260 +608
Total Volume and Open Interest 102,107 352,285 +2,380
Feeder Cattle(CME)
Jan14 140117 169.700 170.080 169.380 170.000 +0.200 1,108 5,158 -236
Mar14 140117 167.850 168.285 167.300 167.935 -0.315 3,495 20,874 +556
Apr14 140117 169.000 169.000 168.185 168.650 -0.635 726 5,923 +117
May14 140117 169.500 169.830 168.900 169.500 -0.400 1,715 10,336 +299
Aug14 140117 170.650 171.100 170.285 171.100 -0.050 572 7,340 +176
Sep14 140117 170.000 170.400 169.580 170.400 unch 111 782 +40
Oct14 140117 168.985 169.200 168.985 169.200 -0.300 25 265 +1
Total Volume and Open Interest 7,764 50,825 +961
Lean Hogs(CME)
Feb14 140117 86.785 87.000 85.480 86.180 -0.705 16,799 47,200 -1,562
Apr14 140117 92.200 92.350 91.180 91.900 -0.350 14,856 95,698 +1,131
May14 140117 99.350 99.600 98.930 99.600 unch 212 2,885 +32
Jun14 140117 101.600 101.785 101.100 101.580 -0.170 7,583 47,400 +230
Jul14 140117 100.250 100.285 99.785 100.200 -0.130 1,523 14,694 +274
Aug14 140117 98.000 98.050 97.600 97.785 -0.195 2,978 24,088 +840
Oct14 140117 84.680 84.680 84.350 84.635 -0.315 2,618 19,904 +75
Dec14 140117 79.850 79.900 79.580 79.850 -0.100 1,998 11,041 +107
Total Volume and Open Interest 48,742 266,579 +1,213
Class III Milk(CME)
Jan14 140117 20.94 20.97 20.91 20.94 +0.03 412 4,424 -18
Feb14 140117 21.75 22.20 21.68 21.92 +0.13 436 4,345 +72
Mar14 140117 20.37 20.66 20.36 20.49 +0.10 349 3,654 +92
Apr14 140117 19.43 19.60 19.39 19.55 +0.11 135 2,748 +51
May14 140117 18.90 19.00 18.90 18.99 +0.09 55 2,482 +8
Total Volume and Open Interest 1,639 26,312 +272
Cocoa(ICE)
Mar14 140117 2727 2742 2685 2700 -53 11,771 97,130 +592
May14 140117 2747 2750 2693 2709 -52 4,066 51,361 +287
Jul14 140117 2736 2749 2697 2712 -50 1,750 18,150 -173
Sep14 140117 2746 2749 2701 2714 -47 863 14,423 +193
Dec14 140117 2723 2723 2690 2700 -40 600 17,400 +241
Mar15 140117 2693 2693 2660 2674 -35 611 9,778 +370
May15 140117 2671 2675 2671 2675 -34 1 1,245 +0
Total Volume and Open Interest 19,665 209,701 +1,510
Coffee "C"(ICE)
Mar14 140117 118.00 118.10 116.30 117.15 -1.20 13,796 83,227 -799
May14 140117 120.45 120.45 118.55 119.35 -1.25 2,814 27,241 -30
Jul14 140117 122.50 122.50 120.90 121.55 -1.25 1,650 14,625 +232
Sep14 140117 125.45 125.45 123.00 123.70 -1.30 1,612 7,940 +67
Dec14 140117 127.65 127.70 125.80 126.70 -1.25 1,261 7,082 +90
Mar15 140117 130.40 130.50 128.95 129.45 -1.20 132 2,069 +43
Total Volume and Open Interest 21,510 145,685 -324
Orange Juice(ICE)
Mar14 140117 141.80 142.30 139.55 141.85 +0.45 612 12,630 +230
May14 140117 143.10 143.10 140.50 142.55 +0.40 56 2,297 +12
Jul14 140117 143.25 143.25 143.25 143.25 +0.55 8 667 +1
Sep14 140117 143.45 144.65 143.45 144.65 +0.65 9 360 +2
Nov14 140117 145.55 145.55 145.55 145.55 +1.45 3 34 +3
Jan15 140117 147.50 147.50 147.50 147.50 +1.70 0 5 +0
Total Volume and Open Interest 688 15,993 +248
Sugar #11(ICE)
Mar14 140117 15.50 15.51 15.15 15.22 -0.23 74,096 403,707 +823
May14 140117 15.67 15.67 15.33 15.40 -0.22 33,915 146,333 +4,044
Jul14 140117 15.89 15.91 15.60 15.67 -0.19 21,297 135,201 +305
Oct14 140117 16.30 16.30 16.00 16.05 -0.20 8,901 63,390 -1,605
Mar15 140117 17.10 17.10 16.83 16.86 -0.18 4,485 32,297 +393
May15 140117 17.21 17.21 16.99 16.99 -0.16 1,009 8,719 -631
Jul15 140117 17.27 17.27 17.11 17.11 -0.16 440 8,517 +62
Oct15 140117 17.62 17.62 17.47 17.47 -0.15 413 13,777 +121
Total Volume and Open Interest 144,634 822,735 +3,568
London Cocoa(LCE)
Mar14 140117 1763 1764 1715 1730 -43 6,916 86,748 -452
May14 140117 1749 1749 1705 1717 -41 2,701 52,475 +451
Jul14 140117 1741 1741 1701 1711 -40 1,345 25,120 +1,617
Sep14 140117 1732 1732 1695 1705 -37 490 28,704 -41
Dec14 140117 1700 1700 1675 1683 -29 147 22,651 +202
Mar15 140117 1679 1680 1659 1662 -29 1,066 19,062 +1,182
May15 140117 1666 1668 1659 1662 -25 0 357 +0
Total Volume and Open Interest 12,665 235,121 +2,959
London Sugar(LCE)
Mar14 140117 418.70 419.10 409.40 412.30 -6.20 5,134 32,263 +4
May14 140117 429.20 429.20 422.10 423.80 -5.60 1,882 19,992 +906
Aug14 140117 437.40 437.40 431.70 433.10 -4.00 540 12,511 +313
Oct14 140117 443.20 443.30 438.80 440.10 -4.00 429 5,958 +122
Dec14 140117 451.20 451.20 447.60 448.50 -3.60 292 2,326 +223
Total Volume and Open Interest 8,508 76,159 +1,785
Cotton(ICE)
Mar14 140117 86.01 87.14 85.89 86.80 +0.61 13,282 107,178 -1,101
May14 140117 86.45 87.29 86.09 87.05 +0.65 4,567 35,138 +717
Jul14 140117 85.50 86.50 85.50 86.36 +0.49 1,677 20,781 +5
Oct14 140117 81.52 81.52 81.52 81.52 +0.35 0 6 +0
Dec14 140117 79.50 80.00 79.48 79.88 +0.21 845 13,531 +417
Mar15 140117 80.23 80.31 80.05 80.25 -0.05 40 416 +27
Total Volume and Open Interest 20,416 177,092 +69
Lumber(CME)
Mar14 140117 369.9 373.0 368.0 369.8 +3.1 357 3,200 +69
May14 140117 374.5 375.0 371.0 372.5 +1.4 39 464 +6
Jul14 140117 373.4 374.9 373.4 374.9 +6.2 4 142 +0
Sep14 140117 371.0 372.0 369.0 371.0 +0.7 0 19 +0
Total Volume and Open Interest 400 3,826 +26
Crude Oil(NYM)
Feb14 140117 94.17 94.94 93.94 94.37 +0.41 263,295 69,234 -42,424
Mar14 140117 94.29 95.07 94.06 94.59 +0.49 163,430 306,244 +28,950
Apr14 140117 94.06 94.83 93.83 94.44 +0.52 50,135 129,317 +9,127
May14 140117 93.58 94.34 93.41 94.03 +0.55 26,456 71,885 +586
Jun14 140117 92.93 93.73 92.80 93.45 +0.56 49,569 142,985 -547
Jul14 140117 92.44 92.96 92.29 92.70 +0.57 17,302 58,940 +195
Aug14 140117 91.21 92.09 91.21 91.85 +0.57 11,194 48,145 +694
Sep14 140117 90.92 91.25 90.71 91.01 +0.57 11,743 57,436 +1,454
Oct14 140117 90.12 90.51 89.94 90.26 +0.58 2,950 43,624 +90
Nov14 140117 89.26 89.67 89.26 89.62 +0.59 2,158 33,653 -49
Dec14 140117 88.46 89.30 88.39 89.03 +0.59 33,736 206,201 -2,053
Jan15 140117 88.10 88.50 88.09 88.30 +0.59 860 36,089 +92
Feb15 140117 87.55 87.60 87.50 87.60 +0.58 783 20,003 +209
Mar15 140117 86.99 86.99 86.99 86.99 +0.58 2,744 25,054 -507
Apr15 140117 86.41 86.41 86.41 86.41 +0.56 483 11,662 +122
May15 140117 85.90 85.90 85.90 85.90 +0.54 354 13,381 -13
Total Volume and Open Interest 670,669 1,617,928 -5,099
e-miNY Crude Oil(NYM)
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140117 94.200 95.100 94.050 94.600 +0.500 1,470 1,174 +223
Apr14 140117 93.900 94.700 93.900 94.450 +0.525 62 608 +0
May14 140117 93.850 94.200 93.850 94.025 +0.550 11 124 +2
Jun14 140117 93.450 93.450 93.450 93.450 +0.550 0 86 +0
Jul14 140117 92.700 92.700 92.700 92.700 +0.575 0 1 +0
Aug14 140117 91.850 91.850 91.850 91.850 +0.575 0 187 +0
Sep14 140117 90.950 91.000 90.950 91.000 +0.550 0 17 +0
Oct14 140117 90.250 90.250 90.250 90.250 +0.575      
Total Volume and Open Interest 6,993 4,642 -148
Heating Oil(NYM)
Feb14 140117 299.00 303.13 298.75 302.37 +3.92 74,213 62,599 -2,129
Mar14 140117 294.05 296.66 293.36 295.40 +1.95 63,090 69,159 +5,075
Apr14 140117 290.60 293.41 290.52 292.13 +1.22 33,935 36,670 +123
May14 140117 289.72 291.79 289.40 290.51 +1.03 17,867 22,961 -51
Jun14 140117 288.68 291.12 288.68 289.79 +1.04 18,256 29,876 -184
Jul14 140117 288.25 290.56 288.25 289.39 +0.99 3,634 10,264 +621
Aug14 140117 288.06 290.00 288.03 288.98 +0.99 1,196 6,393 +221
Sep14 140117 287.50 289.64 287.48 288.53 +0.95 1,684 9,878 +491
Oct14 140117 287.65 288.70 287.14 288.00 +0.92 362 3,774 +31
Nov14 140117 286.72 288.30 286.72 287.47 +0.99 332 3,683 -24
Dec14 140117 286.05 287.92 285.94 286.90 +1.02 4,564 20,571 +576
Jan15 140117 286.40 286.40 286.40 286.40 +1.05 328 2,856 +59
Feb15 140117 285.40 285.40 285.40 285.40 +1.07 122 1,093 +23
Mar15 140117 283.75 283.75 283.75 283.75 +1.07 40 1,295 +6
Total Volume and Open Interest 219,858 290,512 +4,933
Gasoline(NYMEX)
Feb14 140117 259.44 263.65 259.00 262.04 +2.53 42,084 47,464 -5,156
Mar14 140117 260.85 264.90 260.40 263.09 +2.00 26,632 73,519 +1,378
Apr14 140117 278.84 282.72 278.61 281.01 +1.52 14,954 37,022 +1,272
May14 140117 278.65 282.53 278.65 280.82 +1.38 8,458 31,635 +1,113
Jun14 140117 276.66 280.37 276.66 278.76 +1.23 5,148 21,375 -243
Jul14 140117 275.69 277.34 275.20 275.81 +1.05 1,952 9,056 +181
Aug14 140117 272.59 273.29 272.26 272.26 +0.80 885 5,342 +101
Sep14 140117 269.19 269.69 268.24 268.24 +0.59 1,485 6,019 +198
Oct14 140117 254.52 255.45 253.99 254.07 +0.82 253 2,567 +0
Nov14 140117 251.20 251.82 250.98 250.98 +0.97 290 1,978 -13
Total Volume and Open Interest 103,253 250,626 -1,214
e-miNY RBOB Gasoline(NYM)
Feb14 140117 262.00 262.00 262.00 262.00 +2.50 0 1 +0
Mar14 140117 263.10 263.10 263.09 263.10 +2.00      
Apr14 140117 281.00 281.01 281.00 281.00 +1.50      
May14 140117 280.80 280.82 280.80 280.80 +1.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140117 4.370 4.385 4.293 4.326 -0.056 154,468 121,410 -4,546
Mar14 140117 4.313 4.324 4.227 4.259 -0.065 90,678 257,704 +3,989
Apr14 140117 4.109 4.113 4.057 4.081 -0.031 50,333 210,501 +1,836
May14 140117 4.073 4.092 4.050 4.068 -0.024 15,742 101,944 +1,112
Jun14 140117 4.112 4.117 4.074 4.090 -0.024 6,211 42,172 -399
Jul14 140117 4.143 4.143 4.100 4.117 -0.024 4,059 41,563 -435
Aug14 140117 4.144 4.151 4.111 4.125 -0.025 2,064 25,706 -197
Sep14 140117 4.111 4.130 4.096 4.110 -0.025 2,230 36,882 +515
Oct14 140117 4.152 4.152 4.095 4.124 -0.025 11,573 120,478 +450
Nov14 140117 4.166 4.186 4.150 4.165 -0.022 1,780 33,670 +800
Dec14 140117 4.276 4.291 4.251 4.270 -0.021 4,360 67,998 +2,403
Jan15 140117 4.373 4.380 4.324 4.352 -0.021 3,477 61,287 -75
Feb15 140117 4.330 4.337 4.288 4.318 -0.022 250 14,291 -6
Mar15 140117 4.250 4.252 4.250 4.252 -0.023 1,349 22,339 +363
Apr15 140117 3.973 3.980 3.956 3.974 -0.021 1,158 33,576 +68
May15 140117 3.961 3.961 3.940 3.949 -0.022 70 10,925 +15
Total Volume and Open Interest 350,820 1,282,059 +6,210
Brent Crude Oil(ICE)
Mar14 140117 105.55 106.95 105.44 106.48 +0.73 245,424 264,580 +12,873
Apr14 140117 105.07 106.38 104.98 105.94 +0.63 100,957 220,981 +12,095
May14 140117 104.70 105.96 104.63 105.53 +0.57 37,492 86,534 +2,008
Jun14 140117 104.40 105.59 104.26 105.16 +0.54 59,463 121,545 -1,074
Jul14 140117 104.08 105.18 103.95 104.81 +0.51 11,870 44,336 -260
Aug14 140117 103.78 104.74 103.75 104.41 +0.50 8,373 46,625 +785
Sep14 140117 103.35 104.32 103.30 103.95 +0.50 10,441 61,774 +278
Oct14 140117 102.98 103.89 102.92 103.52 +0.50 5,153 35,474 +298
Nov14 140117 102.58 103.50 102.58 103.13 +0.49 4,016 27,200 +518
Dec14 140117 102.07 103.15 102.00 102.76 +0.49 38,979 157,345 +1,118
Jan15 140117 102.45 102.45 102.45 102.45 +0.48 2,634 30,185 +621
Feb15 140117 102.13 102.13 102.13 102.13 +0.48 1,019 19,626 +261
Mar15 140117 101.60 101.76 101.60 101.76 +0.47 1,581 23,163 +421
Apr15 140117 101.39 101.39 101.39 101.39 +0.47 270 8,424 +71
Total Volume and Open Interest 627,436 1,451,393 -2,884
Gas Oil(ICE)
Feb14 140117 907.00 917.00 906.50 916.25 +8.75 81,431 94,240 -9,720
Mar14 140117 901.50 911.00 900.75 910.25 +7.75 81,718 112,858 +13,883
Apr14 140117 896.50 906.00 896.00 905.50 +7.50 38,279 42,516 +2,203
May14 140117 892.50 901.75 892.00 901.25 +7.00 20,457 32,638 +869
Jun14 140117 889.75 899.00 889.00 898.50 +6.75 29,973 50,332 -1,946
Jul14 140117 888.50 897.50 888.00 897.00 +6.50 7,564 19,206 -694
Aug14 140117 889.50 895.75 889.25 895.75 +6.50 3,463 17,960 +1,171
Sep14 140117 886.25 894.75 886.25 894.50 +6.50 3,670 20,624 +93
Oct14 140117 886.50 892.75 886.50 892.50 +6.50 1,106 12,920 +197
Nov14 140117 884.00 890.00 883.75 890.00 +6.25 905 12,755 +221
Total Volume and Open Interest 278,752 471,428 +7,412
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140117 1.915 1.915 1.881 1.888 -0.041 167 767 -60
Mar14 140117 1.855 1.855 1.806 1.811 -0.031 301 1,282 +83
Apr14 140117 1.817 1.817 1.776 1.776 -0.029 208 554 +41
May14 140117 1.806 1.806 1.752 1.752 -0.028 186 388 +42
Jun14 140117 1.755 1.755 1.733 1.733 -0.026 168 279 +21
Jul14 140117 1.716 1.716 1.716 1.716 -0.026 157 218 -2
Aug14 140117 1.700 1.700 1.691 1.691 -0.026 124 74 +6
Total Volume and Open Interest 1,611 3,805 +195
WTI Crude Oil(ICE)
Feb14 140117 94.14 94.91 93.95 94.37 +0.41 45,587 29,252 -4,498
Mar14 140117 94.15 95.07 94.08 94.59 +0.49 50,297 65,020 +1,508
Apr14 140117 93.92 94.82 93.92 94.44 +0.52 12,877 29,460 +840
May14 140117 93.91 94.22 93.63 94.03 +0.55 5,778 18,391 +908
Jun14 140117 93.30 93.69 93.10 93.45 +0.56 18,458 77,873 +5,094
Jul14 140117 92.82 92.82 92.38 92.70 +0.57 5,496 13,620 +3,062
Aug14 140117 91.96 91.96 91.56 91.85 +0.57 1,507 7,864 +284
Sep14 140117 91.09 91.21 90.76 91.01 +0.57 1,324 24,853 +283
Oct14 140117 90.05 90.26 90.05 90.26 +0.58 471 7,478 +60
Nov14 140117 89.62 89.62 89.62 89.62 +0.59 270 11,279 -12
Dec14 140117 88.85 89.26 88.73 89.03 +0.59 6,816 99,840 -149
Jan15 140117 88.30 88.30 88.30 88.30 +0.59 150 8,202 +13
Feb15 140117 87.60 87.60 87.60 87.60 +0.58 53 2,300 -9
Mar15 140117 86.99 86.99 86.99 86.99 +0.58 76 11,173 +0
Apr15 140117 86.41 86.41 86.41 86.41 +0.56 131 682 -1
May15 140117 85.90 85.90 85.90 85.90 +0.54 105 891 +25
Total Volume and Open Interest 154,032 539,008 +6,473
US Dollar Index(ICE)
Mar14 140117 81.045 81.430 81.015 81.363 +0.343 23,119 44,367 +2,216
Jun14 140117 81.200 81.565 81.200 81.512 +0.337 189 731 -42
Sep14 140117 81.673 81.673 81.673 81.673 +0.338 0 2 +0
Total Volume and Open Interest 23,308 45,101 +2,174
Australian Dollar(CME)
Mar14 140117 87.82 87.94 87.30 87.37 -0.45 90,320 119,756 +7,960
Jun14 140117 87.31 87.40 86.80 86.86 -0.44 144 573 +42
Sep14 140117 86.36 86.80 86.36 86.36 -0.44 0 5 +0
Total Volume and Open Interest 90,464 120,343 +8,002
British Pound(CME)
Mar14 140117 163.45 164.52 163.01 164.13 +0.62 115,941 194,540 -458
Jun14 140117 163.25 164.37 162.95 164.01 +0.62 176 6,256 +15
Sep14 140117 163.89 163.89 163.27 163.89 +0.62 3 75 +3
Total Volume and Open Interest 116,124 200,936 -436
Canadian Dollar(CME)
Mar14 140117 91.35 91.39 90.91 91.02 -0.43 68,930 164,461 -1,911
Jun14 140117 91.07 91.26 90.79 90.83 -0.43 203 2,703 +78
Sep14 140117 90.80 91.07 90.63 90.65 -0.42 13 1,519 +5
Dec14 140117 90.65 90.89 90.40 90.48 -0.41 43 707 +23
Total Volume and Open Interest 69,203 169,577 -1,793
Japanese Yen(CME)
Mar14 140117 95.85 96.00 95.73 95.89 -0.01 109,103 216,524 -681
Jun14 140117 95.90 96.02 95.80 95.94 -0.01 121 1,118 +37
Sep14 140117 96.00 96.01 96.00 96.00 -0.01 1 21 +1
Total Volume and Open Interest 109,225 217,681 -643
Swiss Franc(CME)
Mar14 140117 110.57 110.62 109.67 109.79 -0.79 30,015 42,284 -305
Jun14 140117 110.47 110.66 109.87 109.87 -0.79 21 208 +13
Sep14 140117 109.97 110.77 109.97 109.97 -0.80 0 3 +0
Total Volume and Open Interest 30,036 42,499 -292
EuroFX(CME)
Mar14 140117 136.15 136.20 135.15 135.29 -0.85 204,483 241,206 +1,811
Jun14 140117 136.13 136.13 135.18 135.28 -0.85 803 4,024 +100
Sep14 140117 135.63 136.13 135.20 135.29 -0.84 8 63 +6
Total Volume and Open Interest 205,296 245,351 +1,917
Mexican Peso(CME)
Feb14 140117 753.75 753.75 752.25 753.75 +1.50      
Mar14 140117 749.50 752.50 747.25 751.75 +1.25 48,910 111,570 +1,701
Total Volume and Open Interest 49,011 114,698 +1,700
Brazilian Real(CME)
Feb14 140117 423.20 425.30 421.30 423.95 +2.45 40 1,014 +22
Mar14 140117 420.25 421.65 418.15 420.55 +2.15 274 4,867 +112
Apr14 140117 418.05 418.50 415.50 418.05 +2.55 0 4 +0
May14 140117 414.95 414.95 412.50 414.95 +2.45      
Total Volume and Open Interest 316 12,373 +134
30-Year T-Bonds(CBOT)
Mar14 140117 131~030 131~160 130~260 131~100 +0~070 248,543 671,172 -2,231
Jun14 140117 129~200 129~300 129~100 129~250 +0~070 91 203 +33
Sep14 140117 128~170 128~170 128~100 128~170 +0~070      
Total Volume and Open Interest 248,634 671,375 -2,198
10-Year T-Notes(CBOT)
Mar14 140117 124~095 124~160 124~050 124~135 +0~050 1,028,370 2,191,064 -2,720
Jun14 140117 122~230 122~265 122~200 122~255 +0~055 2,373 5,383 +1,768
Sep14 140117 122~095 122~095 122~040 122~095 +0~055      
Total Volume and Open Interest 1,030,743 2,196,447 -952
5-Year T-Notes(CBOT)
Mar14 140117 119~244 119~292 119~226 119~264 +0~022 544,808 1,964,876 +16,098
Jun14 140117 118~236 118~236 118~212 118~236 +0~024 1,160 3,060 +994
Sep14 140117 118~236 118~236 118~212 118~236 +0~024      
Total Volume and Open Interest 545,968 1,967,936 +17,092
2 Year T-Notes(CBOT)
Mar14 140117 109~292 109~302 109~290 109~296 +0~004 181,434 823,041 +8,849
Jun14 140117 109~212 109~212 109~210 109~212 +0~002 2 15 +1
Sep14 140117 109~212 109~212 109~210 109~212 +0~002      
Total Volume and Open Interest 181,436 823,056 +8,850
Eurodollars(CME)
Mar14 140117 99.750 99.755 99.745 99.750 +0.005 70,629 805,693 +1,030
Jun14 140117 99.715 99.715 99.710 99.710 unch 90,951 829,864 -3,153
Sep14 140117 99.660 99.665 99.655 99.660 unch 179,788 660,268 +1,687
Dec14 140117 99.575 99.585 99.570 99.575 unch 223,527 922,661 -1,630
Mar15 140117 99.445 99.460 99.435 99.445 unch 225,458 684,719 +4,986
Jun15 140117 99.280 99.300 99.270 99.280 unch 227,687 746,077 +17,996
Sep15 140117 99.080 99.105 99.065 99.080 unch 235,361 925,404 +1,035
Dec15 140117 98.840 98.870 98.820 98.840 unch 281,049 1,167,782 +5,034
Mar16 140117 98.560 98.595 98.535 98.560 unch 200,851 831,286 +8,413
Jun16 140117 98.275 98.305 98.245 98.275 unch 156,640 501,284 +12,099
Sep16 140117 98.000 98.030 97.965 98.000 +0.005 121,216 387,625 +2,502
Dec16 140117 97.725 97.760 97.700 97.735 +0.005 117,065 400,702 -3,111
Mar17 140117 97.485 97.515 97.455 97.490 +0.010 100,048 326,457 -1,102
Jun17 140117 97.240 97.270 97.210 97.245 +0.010 48,029 199,863 -1,684
Sep17 140117 97.015 97.050 96.985 97.025 +0.010 40,051 178,739 +373
Dec17 140117 96.795 96.830 96.775 96.805 +0.010 33,222 154,811 +1,037
Mar18 140117 96.605 96.640 96.580 96.615 +0.010 21,338 139,603 +116
Jun18 140117 96.430 96.460 96.405 96.435 +0.005 20,010 95,392 +1,435
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140117 140~10 140~30 140~00 140~23 +0~13 65,049 466,359 +918
Jun14 140117 139~08 139~08 138~27 139~08 +0~13      
Sep14 140117 139~08 139~08 138~27 139~08 +0~13      
Total Volume and Open Interest 65,049 466,359 +918
30 Day Federal Funds(CBOT)
Jan14 140117 99.925 99.927 99.925 99.925 unch 3,135 40,093 -169
Feb14 140117 99.920 99.920 99.915 99.920 +0.005 1,339 33,969 +370
Mar14 140117 99.910 99.910 99.905 99.910 +0.005 1,420 26,218 -1,088
Apr14 140117 99.905 99.910 99.905 99.905 unch 2,485 16,126 +1,843
May14 140117 99.900 99.905 99.900 99.900 unch 680 14,436 -450
Jun14 140117 99.895 99.900 99.895 99.900 +0.005 207 15,081 +10
Total Volume and Open Interest 17,707 279,004 +143
3-Mth Euro-Yen(CME)
Mar14 140117 99.800 99.800 99.800 99.800 unch      
Jun14 140117 99.805 99.805 99.805 99.805 unch      
Sep14 140117 99.810 99.810 99.810 99.810 unch      
Dec14 140117 99.805 99.805 99.805 99.805 unch      
Mar15 140117 99.805 99.805 99.805 99.805 unch      
Jun15 140117 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140117 99.795 99.795 99.795 99.795 unch      
Dec15 140117 99.780 99.780 99.780 99.780 unch      
Mar16 140117 99.640 99.640 99.640 99.640 unch      
Jun16 140117 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140117 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140117 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140117 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140117 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140117 99.81 99.81 99.81 99.81 unch      
Jun15 140117 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140117 99.79 99.79 99.79 99.79 unch      
Dec15 140117 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 140117 144.17 144.31 144.14 144.22 +0.04 1,869 17,590 +69
Jun14 140117 143.60 143.60 143.60 143.60 +0.04 0 1 +0
Sep14 140117 143.03 143.03 143.03 143.03 +0.04      
Total Volume and Open Interest 1,869 17,591 +69
Euro-Bund(EUREX)
Mar14 140117 141.16 141.57 141.15 141.40 +0.24 650,069 988,374 +9,565
Jun14 140117 139.28 139.55 139.28 139.48 +0.23 956 1,275 +929
Sep14 140117 139.48 139.48 139.48 139.48 +0.23      
Total Volume and Open Interest 651,025 989,649 +10,494
Euro-Bobl(EUREX)
Mar14 140117 125.39 125.60 125.39 125.55 +0.14 550,801 914,278 +19,391
Jun14 140117 123.87 123.87 123.87 123.87 +0.14 0 5 +0
Sep14 140117 123.87 123.87 123.87 123.87 +0.14      
Total Volume and Open Interest 550,801 914,283 +19,391
3-Mth Euribor(EUREX)
Mar14 140117 99.690 99.700 99.690 99.700 +0.020 0 3,184 +0
Jun14 140117 99.710 99.710 99.710 99.710 +0.025 0 740 +0
Sep14 140117 99.705 99.705 99.705 99.705 +0.025 1 2,239 +1
Total Volume and Open Interest 2,232 31,398 +1,782
Long Gilt(LIFFE)
Mar14 140117 109~00 109~04 108~20 108~25 -0~05 164,350 371,542 +2,997
Jun14 140117 107~28 107~28 107~28 107~28 -0~05 0 1 +0
Total Volume and Open Interest 164,350 371,543 +2,997
3-Mth Short Sterling(LIFFE)
Mar14 140117 99.46 99.46 99.44 99.46 0.00 48,364 292,383 +2,926
Jun14 140117 99.42 99.42 99.39 99.40 -0.01 24,932 318,860 -1,448
Sep14 140117 99.33 99.35 99.30 99.31 -0.02 61,817 343,965 +8,712
Dec14 140117 99.21 99.23 99.15 99.18 -0.03 73,767 311,367 -4,712
Mar15 140117 99.05 99.07 98.98 99.00 -0.05 67,160 228,663 -1,247
Jun15 140117 98.86 98.89 98.78 98.81 -0.06 71,048 212,905 +4,811
Total Volume and Open Interest 577,001 2,686,085 +5,725
3-Mth Euribor(LIFFE)
Mar14 140117 99.675 99.705 99.675 99.700 +0.020 159,137 577,605 +5,673
Jun14 140117 99.690 99.715 99.680 99.710 +0.025 120,609 428,627 +82
Sep14 140117 99.680 99.710 99.680 99.705 +0.025 114,578 355,990 -14,066
Total Volume and Open Interest 944,156 3,502,819 +19,688
3-Mth Aus T-Bills(SFE)
Mar14 140117 97.45 97.47 97.44 97.47 +0.02 38,405 191,914 -5,435
Jun14 140117 97.46 97.51 97.46 97.51 +0.04 39,866 158,156 -784
Sep14 140117 97.43 97.47 97.41 97.47 +0.04 41,281 148,277 +7,176
Dec14 140117 97.32 97.38 97.31 97.37 +0.04 30,073 132,717 +7,995
Mar15 140117 97.16 97.22 97.14 97.20 +0.03 18,890 87,160 +4,996
Jun15 140117 96.96 97.03 96.94 97.01 +0.04 11,449 58,943 +4,226
Sep15 140117 96.77 96.83 96.75 96.82 +0.04 4,774 29,655 +747
Dec15 140117 96.60 96.65 96.57 96.64 +0.03 3,419 15,154 +2,204
Mar16 140117 96.41 96.49 96.41 96.48 +0.03 3 2,305 +0
Jun16 140117 96.28 96.34 96.28 96.32 +0.03 96 819 +26
Total Volume and Open Interest 188,283 825,454 +21,151
10-Year Aus T-Bonds(SFE)
Mar14 140117 95.88 95.97 95.84 95.96 +0.08 81,386 538,702 +3,358
Jun14 140117 95.96 95.96 95.96 95.96 +0.08      
Total Volume and Open Interest 81,386 538,702 +3,358
3-Year Aus T-Bonds(SFE)
Mar14 140117 97.05 97.13 97.04 97.13 +0.07 228,600 616,797 +39,202
Jun14 140117 97.13 97.13 97.13 97.13 +0.07      
Total Volume and Open Interest 228,600 616,797 +39,202
Gold(CMX)
Feb14 140117 1241.7 1254.6 1237.3 1251.9 +11.7 105,108 163,447 -2,409
Apr14 140117 1242.8 1255.1 1238.1 1252.3 +11.7 8,110 134,812 +2,384
Jun14 140117 1242.5 1255.1 1238.5 1252.9 +11.7 2,769 35,349 +673
Aug14 140117 1249.7 1253.7 1249.0 1253.5 +11.7 1,208 14,359 +149
Oct14 140117 1250.0 1255.4 1250.0 1254.2 +11.7 144 5,977 -53
Dec14 140117 1246.0 1257.3 1245.8 1255.0 +11.7 350 20,226 +8
Feb15 140117 1255.9 1255.9 1255.9 1255.9 +11.7 48 3,095 +8
Apr15 140117 1257.2 1257.2 1257.2 1257.2 +11.7 0 4,118 +0
Jun15 140117 1258.5 1258.5 1258.5 1258.5 +11.7 36 5,352 +5
Aug15 140117 1260.1 1260.1 1260.1 1260.1 +11.7 0 1,850 +0
Oct15 140117 1261.9 1261.9 1261.9 1261.9 +11.7 50 50 +50
Dec15 140117 1263.9 1263.9 1263.9 1263.9 +11.7 82 10,952 -8
Total Volume and Open Interest 118,224 416,265 +839
Silver(CMX)
Mar14 140117 2010.0 2042.5 1996.0 2030.4 +25.0 29,791 87,165 +158
May14 140117 2014.0 2044.5 2009.0 2034.1 +25.1 1,607 12,854 +363
Jul14 140117 2034.0 2047.0 2034.0 2037.5 +25.2 429 5,311 +21
Sep14 140117 2037.0 2040.7 2036.5 2040.7 +25.1 180 2,438 +28
Dec14 140117 2023.0 2054.5 2023.0 2044.9 +25.1 504 12,489 +136
Mar15 140117 2048.6 2048.6 2048.6 2048.6 +25.1 2 1,334 +2
May15 140117 2051.1 2051.1 2051.1 2051.1 +25.2 0 719 +0
Total Volume and Open Interest 32,873 136,845 +687
Platinum(NYMEX)
Jan14 140117 1452.6 1452.6 1452.6 1452.6 +22.6 19 37 -5
Apr14 140117 1433.3 1457.9 1431.5 1454.1 +22.6 8,421 57,319 +1,009
Jul14 140117 1450.9 1458.5 1449.1 1456.7 +22.5 45 2,175 +28
Oct14 140117 1458.5 1458.5 1458.5 1458.5 +22.5 0 123 +0
Total Volume and Open Interest 8,485 59,668 +1,032
Palladium(NYMEX)
Mar14 140117 745.40 753.30 741.50 748.55 +4.65 3,744 36,642 +209
Jun14 140117 91.89 99.54 89.59 94.84 +4.55 85 2,063 +71
Sep14 140117 96.04 96.04 96.04 96.04 +4.55 0 117 +0
Total Volume and Open Interest 3,829 38,923 +280
Copper(CMX)
Mar14 140117 333.70 336.40 332.65 334.45 +0.20 47,715 103,700 -270
May14 140117 333.50 335.90 332.20 334.15 +0.25 6,704 33,381 -783
Jul14 140117 333.95 335.20 333.40 333.75 +0.25 3,078 13,096 +1,157
Sep14 140117 334.40 334.40 333.35 333.35 +0.35 967 3,187 +472
Dec14 140117 334.00 334.00 332.85 332.90 +0.45 420 2,908 +26
Total Volume and Open Interest 59,446 163,892 +596
DJIA Index(CBOT)
Mar14 140117 16336 16420 16335 16397 +73 1,393 10,599 +1,038
Jun14 140117 16328 16328 16259 16328 +69 0 1 +0
Sep14 140117 16259 16259 16190 16259 +69      
Dec14 140117 16190 16190 16121 16190 +69      
Total Volume and Open Interest 1,393 10,600 +1,038
E-mini DJIA Index(CBOT)
Mar14 140117 16343 16435 16321 16397 +73 114,957 137,214 +5,071
Jun14 140117 16231 16372 16231 16328 +69 21 179 +3
Sep14 140117 16259 16259 16259 16259 +69 1 11 -1
Dec14 140117 16190 16190 16190 16190 +69      
Total Volume and Open Interest 114,979 137,404 +5,073
S & P 500(CME)
Mar14 140117 1837.20 1842.50 1829.50 1834.30 -1.90 7,092 142,538 +2,511
Jun14 140117 1827.70 1833.00 1824.60 1827.70 -1.90 35 1,826 +21
Sep14 140117 1821.60 1825.50 1818.50 1821.60 -1.90 0 494 +0
Dec14 140117 1815.00 1818.90 1811.90 1815.00 -1.90 0 101 +0
Total Volume and Open Interest 7,127 144,959 +2,532
S & P 500 E-Mini(Globex)
Mar14 140117 1838.00 1842.75 1829.25 1834.25 -2.00 1,260,095 2,875,586 +7,359
Jun14 140117 1831.00 1836.00 1822.75 1827.75 -1.75 3,604 15,072 +407
Total Volume and Open Interest 1,263,724 2,893,280 +7,769
NASDAQ 100(CME)
Mar14 140117 3594.00 3608.50 3573.00 3584.80 -10.50 1,630 10,004 -687
Jun14 140117 3577.50 3588.50 3577.50 3577.50 -11.00      
Sep14 140117 3571.30 3582.30 3571.30 3571.30 -11.00      
Total Volume and Open Interest 1,630 10,004 -687
NASDAQ 100 E-Mini(Globex)
Mar14 140117 3597.30 3609.00 3574.30 3584.80 -10.50 234,221 427,900 -3,029
Jun14 140117 3592.50 3600.30 3577.00 3577.50 -11.00 275 210 +97
Total Volume and Open Interest 234,501 428,253 -2,927
S & P Midcap 400(CME)
Mar14 140117 1348.75 1348.75 1346.50 1346.60 -0.30 148 824 +147
Jun14 140117 1344.60 1344.90 1344.60 1344.60 -0.30      
Sep14 140117 1342.60 1342.90 1342.60 1342.60 -0.30      
Total Volume and Open Interest 148 824 +147
Volatility Index(CBOE)
Jan14 140117 13.40 13.50 13.10 13.40 -0.05 104,475 91,193 -6,370
Feb14 140117 14.30 14.40 14.05 14.20 -0.10 109,509 147,976 +11,702
Mar14 140117 15.25 15.35 15.05 15.25 +0.05 47,940 61,814 +4,391
Apr14 140117 15.94 16.10 15.81 16.05 +0.10 23,315 42,508 +880
Total Volume and Open Interest 309,473 397,736 +12,479
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140117 15690 15875 15655 15790 +105 11,949 76,125 +572
Jun14 140117 15840 15840 15715 15820 +105 70 65 +47
Total Volume and Open Interest 12,019 76,190 +619
Nikkei 225(SGX)
Mar14 140117 15745 15785 15595 15745 +20 117,974 299,941 +6,089
Jun14 140117 15565 15665 15560 15660 +20 2 1,885 -2
Sep14 140117 15655 15655 15655 15655 +20 0 1,005 +0
Total Volume and Open Interest 118,557 337,232 +6,308
CAC 40(EURONEXT)
Jan14 140117 4330.0 4343.0 4314.0 4327.5 +8.0 152,980 310,442 +11,408
Feb14 140117 4328.0 4342.5 4312.5 4328.5 +9.0 99,272 256,433 +130,312
Mar14 140117 4329.5 4342.0 4314.5 4329.0 +9.0 1,962 48,964 +535
Total Volume and Open Interest 254,214 615,844 +142,255
Hang Seng Index(HKFE)
Jan14 140117 22922 23291 22838 23166 +193 44,566 97,644 -72
Feb14 140117 22924 23299 22850 23173 +191 383 6,058 +245
Mar14 140117 22850 23222 22784 23106 +192 526 7,044 +196
Total Volume and Open Interest 45,670 112,035 +441
DAX(EUREX)
Mar14 140117 9739.0 9799.0 9704.0 9750.0 +24.5 122,048 132,449 +2,465
Jun14 140117 9762.0 9818.0 9727.5 9772.0 +25.0 807 9,178 -231
Sep14 140117 9790.0 9821.0 9748.0 9780.5 +24.5 36 217 +6
Total Volume and Open Interest 122,891 141,844 +2,240
FT-SE 100(EURONEXT)
Mar14 140117 6777.50 6791.50 6750.00 6775.50 +13.00 85,877 577,466 +3,210
Jun14 140117 6734.50 6734.50 6713.50 6721.50 +12.00 3 881 +0
Sep14 140117 6673.50 6673.50 6673.50 6673.50 +11.50 0 121 +0
Total Volume and Open Interest 85,880 578,508 +3,210
SPI 200(SFE)
Mar14 140117 5269.0 5285.0 5243.0 5267.0 -4.0 23,920 235,667 +4,699
Jun14 140117 5260.0 5267.0 5260.0 5267.0 -4.0 32 2,670 -12
Sep14 140117 5223.0 5223.0 5223.0 5223.0 -4.0 1 1,129 +0
Total Volume and Open Interest 24,476 246,367 +4,851
FTSE MIB(ISE)
Mar14 140117 19840.00 20045.00 19810.00 19976.00 +80.00 22,158 49,720 -940
Jun14 140117 19615.00 19710.00 19575.00 19686.00 +80.00 97 162 +4
Sep14 140117 19586.00 19586.00 19586.00 19586.00 +80.00      
Total Volume and Open Interest 22,255 49,882 -936
KOSPI 200(KFE)
Mar14 140117 254.00 254.15 253.95 254.00 -2.35 123,968 104,604 +899
Jun14 140117 258.00 258.00 255.45 255.60 -2.40 28 1,668 +162
Sep14 140117 257.70 257.70 257.70 257.70 -1.25 1 244 +0
Total Volume and Open Interest 123,997 106,598 +1,061
GSCI(CME)
Feb14 140117 615.00 616.00 613.45 615.00 +1.50 481 8,061 +74
Mar14 140117 616.00 616.00 614.45 616.00 +1.50 0 1 +0
Apr14 140117 614.50 615.00 613.45 614.50 +1.00      
Total Volume and Open Interest 732 9,322  
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!!!