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 21, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140121 1313.00 1314.00 1280.00 1280.50 -36.00 101,482 277,785 +5,547
May14 140121 1295.00 1295.50 1263.25 1264.00 -33.25 39,256 124,487 +1,441
Jul14 140121 1278.50 1282.00 1248.75 1249.75 -32.25 25,070 79,488 +1,275
Aug14 140121 1235.75 1241.25 1213.50 1214.75 -26.50 529 3,476 +97
Sep14 140121 1169.00 1172.75 1149.75 1151.75 -19.75 321 2,911 +65
Nov14 140121 1123.00 1128.00 1106.00 1109.00 -16.00 23,018 100,946 +3,670
Jan15 140121 1131.00 1132.25 1111.75 1114.50 -15.75 543 5,161 +5
Mar15 140121 1128.25 1135.00 1116.25 1119.00 -16.00 317 2,624 +145
May15 140121 1124.50 1136.00 1117.25 1120.25 -15.75 8 1,185 -4
Jul15 140121 1142.50 1142.50 1121.50 1124.50 -15.50 236 2,261 -4
Aug15 140121 1117.25 1133.25 1117.25 1117.25 -16.00 0 5 +0
Sep15 140121 1100.50 1116.50 1100.50 1100.50 -16.00 0 6 +0
Nov15 140121 1112.00 1112.00 1093.25 1096.00 -16.00 218 4,929 +157
Jan16 140121 1097.50 1113.50 1097.50 1097.50 -16.00 0 25 +0
Total Volume and Open Interest 191,000 605,353 +12,396
Soybean Meal(CBOT)
Mar14 140121 432.20 432.30 416.20 416.50 -18.00 38,878 153,288 +751
May14 140121 418.70 418.70 403.30 403.70 -17.00 15,538 57,185 +132
Jul14 140121 410.00 410.00 395.80 396.00 -15.90 7,760 25,131 +159
Aug14 140121 396.00 398.10 384.60 385.10 -13.00 752 6,125 +224
Sep14 140121 377.00 379.30 367.80 368.30 -11.00 329 4,307 +58
Oct14 140121 353.70 354.40 344.70 346.50 -7.90 542 5,342 +116
Dec14 140121 351.40 351.80 341.70 343.40 -8.40 3,262 21,518 -103
Jan15 140121 349.00 350.90 341.30 342.30 -8.60 250 1,311 -21
Mar15 140121 349.00 350.80 341.00 342.20 -8.60 304 1,622 +141
May15 140121 342.70 350.20 340.40 341.00 -9.20 32 455 -6
Total Volume and Open Interest 67,741 276,916 +1,455
Soybean Oil(CBOT)
Mar14 140121 37.94 38.45 37.93 38.10 +0.36 42,298 202,735 +2,562
May14 140121 38.23 38.75 38.06 38.41 +0.35 14,339 72,621 +2,300
Jul14 140121 38.61 39.11 38.61 38.76 +0.33 9,041 47,930 +242
Aug14 140121 39.14 39.16 38.55 38.85 +0.30 1,144 6,625 +257
Sep14 140121 38.87 39.24 38.62 38.90 +0.28 612 7,179 +81
Oct14 140121 38.93 39.28 38.60 38.84 +0.24 903 6,005 +124
Dec14 140121 38.92 39.46 38.74 39.00 +0.26 4,261 24,494 +685
Jan15 140121 39.25 39.60 38.91 39.18 +0.27 510 1,597 +302
Mar15 140121 39.93 39.94 39.16 39.42 +0.26 264 1,689 +128
May15 140121 39.98 40.08 39.43 39.68 +0.25 37 917 +13
Total Volume and Open Interest 73,491 372,740 +6,659
Canola(WCE)
Jan14 140114 413.7 413.7 413.7 413.7 -3.2 0 11 +0
Mar14 140121 435.5 436.8 428.7 431.1 unch 9,484 110,161 -2,676
May14 140121 443.6 446.0 438.0 440.5 +0.1 6,397 47,679 +1,160
Jul14 140121 452.3 454.8 446.5 449.0 -0.3 2,079 32,912 +579
Nov14 140121 467.5 468.8 460.3 463.3 unch 938 38,365 +409
Total Volume and Open Interest 19,091 235,606 -457
Corn(CBOT)
Mar14 140121 424.00 425.75 421.00 425.00 +1.00 131,695 627,096 -7,355
May14 140121 431.75 432.75 428.25 432.25 +0.50 37,558 201,581 +6,931
Jul14 140121 438.25 439.00 434.75 438.50 unch 42,999 153,828 +1,199
Sep14 140121 443.50 443.50 439.75 442.50 -0.75 8,767 60,394 -292
Dec14 140121 449.00 449.00 445.25 447.00 -2.00 33,473 212,886 +2,386
Mar15 140121 458.25 458.75 454.75 456.75 -2.00 816 12,996 +264
May15 140121 462.50 465.25 462.00 463.00 -2.25 170 2,191 +124
Jul15 140121 467.00 470.00 466.50 466.50 -3.50 106 3,022 +28
Sep15 140121 460.00 462.75 460.00 460.25 -2.50 42 845 +12
Dec15 140121 461.00 461.00 458.00 459.75 -1.25 1,074 22,431 +198
Total Volume and Open Interest 256,733 1,299,145 +3,522
Wheat(CBOT)
Mar14 140121 566.00 567.75 560.75 562.25 -1.25 48,891 255,540 +752
May14 140121 573.00 574.25 567.75 569.00 -1.50 18,066 60,087 +1,741
Jul14 140121 578.50 581.00 574.50 575.50 -1.50 19,511 73,790 +1,953
Sep14 140121 588.75 589.75 583.50 584.75 -1.00 2,922 11,867 -659
Dec14 140121 599.25 602.75 596.50 597.50 -1.00 5,533 24,498 +1,533
Mar15 140121 608.00 612.25 607.00 607.75 -1.00 66 3,082 +1
Total Volume and Open Interest 95,038 430,297 +5,341
Wheat(KCBT)
Mar14 140121 624.75 626.50 620.50 621.25 -2.00 8,807 87,897 +574
May14 140121 622.00 624.50 618.50 619.00 -2.00 2,370 22,126 +80
Jul14 140121 618.00 621.50 613.25 614.00 -3.50 1,920 34,825 +81
Sep14 140121 630.75 630.75 625.00 626.00 -2.75 280 6,421 +56
Dec14 140121 644.00 644.50 638.00 639.25 -2.75 327 6,234 -14
Mar15 140121 648.50 648.50 644.25 644.50 -3.75 36 356 +16
Total Volume and Open Interest 13,787 158,188 +785
Wheat(MGE)
Mar14 140121 617.75 620.00 612.25 613.75 -4.00 4,730 28,833 -317
May14 140121 615.00 620.75 612.75 614.00 -1.00 2,468 14,930 +270
Jul14 140121 622.00 628.50 621.00 622.25 -0.25 1,626 9,518 +883
Sep14 140121 630.00 636.50 628.50 630.00 unch 281 5,702 +70
Dec14 140121 642.75 649.25 641.50 642.50 -0.25 148 4,419 -3
Total Volume and Open Interest 9,308 63,979 +931
Oats(CBOT)
Mar14 140121 398.00 403.50 396.75 399.25 -0.25 449 7,496 +104
May14 140121 357.00 357.50 355.00 356.50 -0.75 150 2,057 +85
Jul14 140121 326.00 327.75 325.00 325.75 -0.75 43 766 +3
Sep14 140121 311.00 311.00 311.00 311.00 unch 0 5 +0
Total Volume and Open Interest 682 10,687 +217
Rough Rice(CBOT)
Jan14 140114 15.57 15.57 15.53 15.57 +0.04 27 26 -27
Mar14 140121 15.55 15.60 15.45 15.45 -0.15 183 6,377 -74
May14 140121 15.60 15.60 15.49 15.49 -0.14 14 240 +10
Jul14 140121 15.31 15.43 15.29 15.32 -0.11 4 159 +3
Total Volume and Open Interest 201 7,085 -61
Live Cattle(CME)
Feb14 140121 140.825 141.900 140.450 141.550 +1.200 36,119 69,052 -8,281
Apr14 140121 139.735 140.650 139.500 140.235 +0.935 36,834 153,093 +5,681
Jun14 140121 131.600 132.400 131.550 132.300 +0.850 16,991 81,821 +550
Aug14 140121 129.600 130.285 129.500 130.185 +0.635 5,735 28,264 +1,196
Oct14 140121 132.735 133.400 132.700 133.150 +0.650 2,231 11,975 +274
Dec14 140121 133.550 134.500 133.550 134.350 +0.800 1,395 5,638 +378
Total Volume and Open Interest 99,484 352,152 -133
Feeder Cattle(CME)
Jan14 140121 169.850 169.950 169.485 169.800 -0.200 1,350 5,008 -150
Mar14 140121 168.000 168.880 167.985 168.330 +0.395 3,161 20,744 -130
Apr14 140121 168.880 169.600 168.800 169.285 +0.635 1,032 5,986 +63
May14 140121 169.500 170.350 169.500 170.000 +0.500 1,452 10,639 +303
Aug14 140121 170.735 171.450 170.735 171.300 +0.200 645 7,543 +203
Sep14 140121 170.130 170.500 170.100 170.250 -0.150 90 808 +26
Oct14 140121 169.400 169.800 169.400 169.400 +0.200 49 294 +29
Total Volume and Open Interest 7,804 51,171 +346
Lean Hogs(CME)
Feb14 140121 86.250 86.400 85.750 85.980 -0.200 12,326 44,561 -2,639
Apr14 140121 92.050 92.700 91.830 92.385 +0.485 14,479 95,962 +264
May14 140121 99.730 99.900 99.635 99.800 +0.200 58 2,888 +3
Jun14 140121 101.650 101.980 101.480 101.850 +0.270 5,020 48,754 +1,354
Jul14 140121 100.035 100.450 99.980 100.400 +0.200 1,039 14,998 +304
Aug14 140121 98.100 98.180 97.550 97.900 +0.115 1,725 24,146 +58
Oct14 140121 84.600 84.700 84.250 84.600 -0.035 1,215 19,635 -269
Dec14 140121 79.650 79.850 79.430 79.725 -0.125 1,190 11,347 +306
Total Volume and Open Interest 37,478 266,175 -404
Class III Milk(CME)
Jan14 140121 20.93 20.96 20.89 20.94 unch 227 4,333 -91
Feb14 140121 21.92 22.46 21.92 22.40 +0.48 673 4,485 +140
Mar14 140121 20.49 21.09 20.45 21.05 +0.56 474 3,734 +80
Apr14 140121 19.55 20.06 19.52 20.05 +0.50 218 2,772 +24
May14 140121 18.99 19.54 18.99 19.54 +0.55 183 2,524 +42
Total Volume and Open Interest 2,487 26,820 +508
Cocoa(ICE)
Mar14 140121 2710 2720 2673 2679 -21 7,182 98,256 +1,126
May14 140121 2714 2727 2681 2687 -22 3,288 51,678 +317
Jul14 140121 2718 2728 2687 2693 -19 1,702 18,221 +71
Sep14 140121 2724 2731 2689 2695 -19 923 14,391 -32
Dec14 140121 2704 2716 2683 2683 -17 706 17,685 +285
Mar15 140121 2676 2686 2656 2658 -16 561 9,990 +212
May15 140121 2660 2660 2660 2660 -15 0 1,245 +0
Total Volume and Open Interest 14,362 211,680 +1,979
Coffee "C"(ICE)
Mar14 140121 117.15 118.55 114.70 116.20 -0.95 10,024 82,941 -286
May14 140121 119.00 120.80 116.95 118.45 -0.90 2,785 27,138 -103
Jul14 140121 121.60 122.95 119.20 120.70 -0.85 1,923 14,799 +174
Sep14 140121 123.70 124.95 121.45 122.85 -0.85 659 7,990 +50
Dec14 140121 126.60 127.95 124.50 125.80 -0.90 190 7,112 +30
Mar15 140121 128.75 128.75 128.15 128.65 -0.80 56 2,082 +13
Total Volume and Open Interest 15,710 145,591 -94
Orange Juice(ICE)
Mar14 140121 141.85 144.65 141.35 143.40 +1.55 1,753 12,439 -191
May14 140121 142.40 144.75 142.40 143.65 +1.10 287 2,393 +96
Jul14 140121 145.00 145.30 144.45 144.45 +1.20 1 667 +0
Sep14 140121 146.50 146.50 145.85 145.85 +1.20 1 360 +0
Nov14 140121 146.80 146.80 146.80 146.80 +1.25 7 38 +4
Jan15 140121 148.75 148.75 148.75 148.75 +1.25 0 5 +0
Total Volume and Open Interest 2,049 15,902 -91
Sugar #11(ICE)
Mar14 140121 15.22 15.33 15.14 15.22 unch 58,620 398,986 -4,721
May14 140121 15.48 15.49 15.33 15.41 +0.01 18,245 147,485 +1,152
Jul14 140121 15.67 15.74 15.60 15.69 +0.02 12,380 136,409 +1,208
Oct14 140121 16.09 16.12 15.97 16.09 +0.04 4,609 63,324 -66
Mar15 140121 16.85 16.91 16.78 16.89 +0.03 2,807 33,231 +934
May15 140121 17.00 17.01 16.93 17.01 +0.02 588 8,812 +93
Jul15 140121 17.15 17.15 17.05 17.13 +0.02 172 8,480 -37
Oct15 140121 17.50 17.50 17.47 17.49 +0.02 314 13,751 -26
Total Volume and Open Interest 98,086 821,373 -1,362
London Cocoa(LCE)
Mar14 140121 1736 1746 1715 1717 -13 0 87,861 +1,113
May14 140121 1721 1732 1703 1705 -12 0 52,055 -420
Jul14 140121 1715 1725 1700 1701 -10 0 25,175 +55
Sep14 140121 1713 1719 1694 1695 -10 0 28,598 -106
Dec14 140121 1691 1694 1675 1676 -7 0 22,632 -19
Mar15 140121 1669 1671 1655 1656 -6 0 19,326 +264
May15 140121 1661 1661 1659 1659 -3 0 357 +0
Total Volume and Open Interest 0 236,008 +887
London Sugar(LCE)
Mar14 140121 412.50 413.10 408.00 408.70 -3.60 0 31,970 -293
May14 140121 423.60 423.90 420.00 420.70 -3.10 0 20,547 +555
Aug14 140121 432.10 432.90 429.60 431.20 -1.90 0 12,662 +151
Oct14 140121 438.80 440.00 437.60 438.30 -1.80 0 6,046 +88
Dec14 140121 446.50 447.20 445.10 446.60 -1.90 0 2,492 +166
Total Volume and Open Interest 0 76,890 +731
Cotton(ICE)
Mar14 140121 86.96 88.43 86.35 88.13 +1.33 21,467 109,102 +1,924
May14 140121 87.00 88.62 86.55 88.40 +1.35 5,934 36,143 +1,005
Jul14 140121 86.34 88.00 85.80 87.91 +1.55 2,754 21,613 +832
Oct14 140121 82.00 82.00 82.00 82.00 +0.48 0 6 +0
Dec14 140121 79.75 79.99 79.60 79.92 +0.04 1,463 13,865 +334
Mar15 140121 80.00 80.67 80.00 80.67 +0.42 37 425 +9
Total Volume and Open Interest 31,665 181,203 +4,111
Lumber(CME)
Mar14 140121 370.7 372.5 365.4 366.4 -3.4 231 3,207 +7
May14 140121 373.2 374.0 368.6 369.0 -3.5 13 464 +0
Jul14 140121 367.8 375.0 367.5 367.8 -7.1 1 143 +1
Sep14 140121 367.0 372.0 367.0 367.0 -4.0 0 19 +0
Total Volume and Open Interest 245 3,834 +8
Crude Oil(NYM)
Feb14 140121 94.00 95.23 93.43 94.99 +0.62 165,135 51,921 -17,313
Mar14 140121 94.25 95.46 93.65 94.97 +0.38 151,344 325,912 +19,668
Apr14 140121 94.10 95.34 93.54 94.80 +0.36 43,389 133,116 +3,799
May14 140121 93.73 94.96 93.13 94.40 +0.37 25,844 71,061 -824
Jun14 140121 93.07 94.36 92.68 93.80 +0.35 36,530 143,704 +719
Jul14 140121 92.49 93.59 92.12 93.03 +0.33 7,781 59,263 +323
Aug14 140121 91.39 92.67 91.27 92.16 +0.31 5,022 48,010 -135
Sep14 140121 90.76 91.82 90.40 91.30 +0.29 6,637 57,199 -237
Oct14 140121 91.04 91.10 90.39 90.55 +0.29 1,931 43,531 -93
Nov14 140121 89.23 90.45 89.02 89.91 +0.29 1,278 33,595 -58
Dec14 140121 88.65 89.92 88.46 89.33 +0.30 28,651 207,004 +803
Jan15 140121 88.35 89.06 88.35 88.60 +0.30 732 36,046 -43
Feb15 140121 88.00 88.35 87.90 87.90 +0.30 434 20,053 +50
Mar15 140121 87.75 87.75 87.28 87.28 +0.29 2,256 24,481 -573
Apr15 140121 86.68 86.68 86.68 86.68 +0.27 345 11,702 +40
May15 140121 86.14 86.14 86.14 86.14 +0.24 204 13,364 -17
Total Volume and Open Interest 509,874 1,625,214 +7,286
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 140121 94.250 95.450 93.650 94.975 +0.375 1,542 1,396 +222
Apr14 140121 93.725 95.200 93.600 94.800 +0.350 149 652 +44
May14 140121 93.625 94.650 93.625 94.400 +0.375 15 136 +12
Jun14 140121 93.750 93.875 93.750 93.800 +0.350 1 85 -1
Jul14 140121 93.025 93.025 93.025 93.025 +0.325 2 1 +0
Aug14 140121 92.150 92.150 92.150 92.150 +0.300 2 187 +0
Sep14 140121 91.300 91.300 91.300 91.300 +0.300 0 17 +0
Oct14 140121 90.550 90.550 90.550 90.550 +0.300      
Total Volume and Open Interest 4,471 4,805 +163
Heating Oil(NYM)
Feb14 140121 302.81 308.34 300.75 301.47 -0.90 69,513 57,780 -4,819
Mar14 140121 295.21 299.55 293.81 295.11 -0.29 55,117 71,171 +2,012
Apr14 140121 291.85 295.59 290.00 292.10 -0.03 27,114 35,930 -740
May14 140121 290.37 293.72 288.30 290.63 +0.12 18,192 23,666 +705
Jun14 140121 289.55 292.84 287.62 289.89 +0.10 19,645 30,549 +673
Jul14 140121 289.08 292.31 287.45 289.49 +0.10 4,401 10,119 -145
Aug14 140121 288.26 291.78 286.88 289.14 +0.16 2,639 6,588 +195
Sep14 140121 287.43 291.20 286.51 288.77 +0.24 2,830 9,952 +74
Oct14 140121 287.40 290.45 287.00 288.33 +0.33 509 3,869 +95
Nov14 140121 287.10 290.32 286.70 287.88 +0.41 238 3,715 +32
Dec14 140121 286.17 289.70 285.10 287.36 +0.46 3,705 21,791 +1,220
Jan15 140121 288.75 288.75 286.91 286.91 +0.51 101 2,860 +4
Feb15 140121 287.50 287.50 285.86 285.86 +0.46 144 1,172 +79
Mar15 140121 285.78 285.78 284.11 284.11 +0.36 226 1,405 +110
Total Volume and Open Interest 204,689 290,072 -440
Gasoline(NYMEX)
Feb14 140121 261.88 266.82 261.00 262.06 +0.02 62,722 43,066 -4,398
Mar14 140121 262.92 267.83 262.08 263.34 +0.25 51,659 80,242 +6,723
Apr14 140121 281.30 285.39 279.75 281.44 +0.43 22,193 37,995 +973
May14 140121 281.21 285.05 279.59 281.32 +0.50 16,150 32,636 +1,001
Jun14 140121 279.23 282.77 277.51 279.26 +0.50 11,407 23,373 +1,998
Jul14 140121 275.97 279.66 274.59 276.27 +0.46 4,076 9,650 +594
Aug14 140121 272.73 275.50 271.30 272.55 +0.29 2,550 5,431 +89
Sep14 140121 268.56 271.55 267.50 268.29 +0.05 3,324 6,349 +330
Oct14 140121 254.35 255.85 252.97 254.12 +0.05 1,906 3,063 +496
Nov14 140121 252.02 252.02 251.06 251.06 +0.08 354 2,129 +151
Total Volume and Open Interest 177,525 258,814 +8,188
e-miNY RBOB Gasoline(NYM)
Feb14 140121 262.10 262.10 262.06 262.10 +0.10 0 1 +0
Mar14 140121 263.30 263.34 263.30 263.30 +0.20      
Apr14 140121 281.40 281.44 281.40 281.40 +0.40      
May14 140121 281.30 281.32 281.30 281.30 +0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140121 4.236 4.475 4.203 4.431 +0.105 263,602 109,982 -11,428
Mar14 140121 4.187 4.399 4.143 4.358 +0.099 159,820 263,334 +5,630
Apr14 140121 4.032 4.202 4.018 4.179 +0.098 90,985 208,871 -1,630
May14 140121 4.007 4.184 4.005 4.166 +0.098 29,403 105,834 +3,890
Jun14 140121 4.041 4.203 4.041 4.187 +0.097 11,304 43,719 +1,547
Jul14 140121 4.090 4.230 4.090 4.215 +0.098 5,538 41,755 +192
Aug14 140121 4.061 4.230 4.061 4.223 +0.098 3,259 25,805 +99
Sep14 140121 4.117 4.223 4.117 4.209 +0.099 3,260 36,690 -192
Oct14 140121 4.085 4.232 4.060 4.222 +0.098 15,562 121,393 +915
Nov14 140121 4.165 4.271 4.165 4.261 +0.096 4,570 35,019 +1,349
Dec14 140121 4.225 4.367 4.216 4.360 +0.090 2,371 67,883 -115
Jan15 140121 4.310 4.441 4.310 4.440 +0.088 5,103 63,075 +1,788
Feb15 140121 4.308 4.403 4.308 4.403 +0.085 401 14,403 +112
Mar15 140121 4.225 4.331 4.225 4.331 +0.079 2,709 23,037 +698
Apr15 140121 3.964 4.040 3.964 4.033 +0.059 1,856 33,210 -366
May15 140121 3.939 4.005 3.939 4.003 +0.054 177 10,979 +54
Total Volume and Open Interest 601,777 1,285,168 +3,109
Brent Crude Oil(ICE)
Mar14 140121 106.35 108.00 106.28 106.73 +0.25 231,387 261,919 -2,661
Apr14 140121 105.68 107.25 105.64 106.05 +0.11 126,822 214,744 -6,237
May14 140121 105.22 106.75 105.17 105.64 +0.11 50,750 88,273 +1,739
Jun14 140121 104.83 106.34 104.79 105.27 +0.11 54,588 126,424 +4,879
Jul14 140121 104.48 105.95 104.45 104.90 +0.09 10,404 44,697 +361
Aug14 140121 104.10 105.52 104.06 104.48 +0.07 5,714 46,998 +373
Sep14 140121 103.64 105.03 103.60 104.00 +0.05 7,089 62,009 +235
Oct14 140121 103.23 104.58 103.23 103.57 +0.05 3,273 35,410 -64
Nov14 140121 102.87 104.19 102.87 103.18 +0.05 1,764 27,309 +109
Dec14 140121 102.48 103.82 102.47 102.81 +0.05 37,636 159,189 +1,844
Jan15 140121 102.51 102.51 102.51 102.51 +0.06 1,342 30,246 +61
Feb15 140121 102.20 102.20 102.20 102.20 +0.07 842 19,809 +183
Mar15 140121 102.60 102.80 101.84 101.84 +0.08 2,463 22,369 -794
Apr15 140121 101.47 101.47 101.47 101.47 +0.08 219 8,490 +66
Total Volume and Open Interest 569,661 1,418,033 -33,360
Gas Oil(ICE)
Feb14 140121 911.00 924.25 910.00 919.00 +2.75 70,961 93,696 -544
Mar14 140121 905.25 918.25 904.50 912.75 +2.50 85,126 115,082 +2,224
Apr14 140121 899.75 912.75 899.75 907.25 +1.75 36,448 43,020 +504
May14 140121 895.75 908.00 895.75 902.75 +1.50 13,475 32,691 +53
Jun14 140121 893.75 905.00 893.75 899.50 +1.00 22,848 52,919 +2,587
Jul14 140121 895.75 903.00 895.25 898.25 +1.25 4,530 19,044 -162
Aug14 140121 894.50 902.00 894.00 897.00 +1.25 3,200 18,319 +359
Sep14 140121 893.50 900.50 892.25 895.50 +1.00 3,788 20,932 +308
Oct14 140121 891.50 898.25 891.00 893.25 +0.75 654 12,781 -139
Nov14 140121 889.25 895.50 888.75 891.00 +1.00 1,146 13,343 +588
Total Volume and Open Interest 250,180 478,165 +6,737
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140121 1.898 1.900 1.865 1.885 -0.003 158 678 -89
Mar14 140121 1.820 1.826 1.795 1.808 -0.003 255 1,395 +113
Apr14 140121 1.823 1.823 1.769 1.773 -0.003 122 573 +19
May14 140121 1.751 1.755 1.745 1.755 +0.003 98 411 +23
Jun14 140121 1.725 1.735 1.725 1.735 +0.002 47 291 +12
Jul14 140121 1.750 1.750 1.716 1.716 unch 20 215 -3
Aug14 140121 1.681 1.691 1.681 1.691 unch 26 73 -1
Total Volume and Open Interest 882 3,950 +145
WTI Crude Oil(ICE)
Mar14 140121 94.06 95.47 94.05 94.97 +0.38 42,878 69,191 +4,171
Apr14 140121 94.05 95.26 94.05 94.80 +0.36 11,583 34,057 +4,597
May14 140121 93.89 94.88 93.89 94.40 +0.37 5,006 19,160 +769
Jun14 140121 93.30 94.33 93.30 93.80 +0.35 9,968 78,680 +807
Jul14 140121 92.58 93.44 92.58 93.03 +0.33 1,436 13,684 +64
Aug14 140121 91.75 92.43 91.75 92.16 +0.31 964 7,966 +102
Sep14 140121 90.87 91.89 90.87 91.30 +0.29 735 24,816 -37
Oct14 140121 90.54 90.55 90.54 90.55 +0.29 387 7,528 +50
Nov14 140121 89.97 89.97 89.91 89.91 +0.29 461 11,288 +9
Dec14 140121 89.50 89.92 89.30 89.33 +0.30 7,512 100,302 +462
Jan15 140121 88.60 88.60 88.60 88.60 +0.30 212 8,209 +7
Feb15 140121 87.90 87.90 87.90 87.90 +0.30 110 2,332 +32
Mar15 140121 87.28 87.28 87.28 87.28 +0.29 172 11,175 +2
Apr15 140121 86.68 86.68 86.68 86.68 +0.27 46 698 +16
May15 140121 86.14 86.14 86.14 86.14 +0.24 53 868 -23
Jun15 140121 85.64 85.64 85.64 85.64 +0.22 832 23,011 +534
Total Volume and Open Interest 111,010 546,247 +7,239
US Dollar Index(ICE)
Mar14 140121 81.305 81.525 81.145 81.225 -0.138 21,415 42,067 -2,300
Jun14 140121 81.475 81.650 81.340 81.395 -0.118 22 724 -7
Sep14 140121 81.555 81.555 81.555 81.555 -0.118 0 2 +0
Total Volume and Open Interest 21,437 42,794 -2,307
Australian Dollar(CME)
Mar14 140121 87.40 88.06 87.24 87.70 +0.33 120,435 133,876 +14,120
Jun14 140121 86.90 87.52 86.74 87.19 +0.33 341 558 -15
Sep14 140121 86.68 86.68 86.36 86.68 +0.32 0 5 +0
Total Volume and Open Interest 120,777 134,447 +14,104
British Pound(CME)
Mar14 140121 164.05 164.80 163.89 164.72 +0.59 89,639 193,106 -1,434
Jun14 140121 163.93 164.64 163.84 164.60 +0.59 59 6,268 +12
Sep14 140121 164.47 164.47 163.89 164.47 +0.58 0 75 +0
Total Volume and Open Interest 89,698 199,514 -1,422
Canadian Dollar(CME)
Mar14 140121 91.03 91.37 90.63 90.94 -0.08 51,027 165,268 +807
Jun14 140121 90.88 91.15 90.50 90.75 -0.08 134 2,754 +51
Sep14 140121 90.66 90.66 90.57 90.57 -0.08 51 1,519 +0
Dec14 140121 90.55 90.57 90.39 90.39 -0.09 38 734 +27
Total Volume and Open Interest 51,250 170,462 +885
Japanese Yen(CME)
Mar14 140121 95.91 96.31 95.48 95.93 +0.04 117,454 215,343 -1,181
Jun14 140121 95.97 96.32 95.58 95.98 +0.04 64 1,117 -1
Sep14 140121 96.04 96.04 96.00 96.04 +0.04 0 21 +0
Total Volume and Open Interest 117,518 216,499 -1,182
Swiss Franc(CME)
Mar14 140121 109.80 110.12 109.26 109.91 +0.12 30,671 41,288 -996
Jun14 140121 109.67 109.99 109.46 109.99 +0.12 67 195 -13
Sep14 140121 110.10 110.10 109.97 110.10 +0.13 0 3 +0
Total Volume and Open Interest 30,738 41,490 -1,009
EuroFX(CME)
Mar14 140121 135.30 135.68 135.06 135.59 +0.30 209,806 241,248 +42
Jun14 140121 135.31 135.66 135.06 135.58 +0.30 322 4,098 +74
Sep14 140121 135.18 135.60 135.18 135.59 +0.30 1 63 +0
Total Volume and Open Interest 210,129 245,467 +116
Mexican Peso(CME)
Feb14 140121 751.25 753.75 751.25 751.25 -2.50      
Mar14 140121 751.75 752.75 745.75 749.25 -2.50 44,640 115,465 +3,895
Total Volume and Open Interest 44,822 118,708 +4,010
Brazilian Real(CME)
Feb14 140121 427.35 427.45 421.20 421.75 -2.20 51 1,041 +27
Mar14 140121 422.50 424.50 418.10 418.70 -1.85 121 4,962 +95
Apr14 140121 415.75 421.10 415.55 415.75 -2.30 0 4 +0
May14 140121 412.75 414.95 412.75 412.75 -2.20      
Total Volume and Open Interest 172 12,495 +122
30-Year T-Bonds(CBOT)
Mar14 140121 131~130 131~200 130~270 131~130 +0~030 223,924 680,336 +9,164
Jun14 140121 130~000 130~020 129~140 129~280 +0~030 133 245 +42
Sep14 140121 128~200 128~200 128~170 128~200 +0~030      
Total Volume and Open Interest 224,057 680,581 +9,206
10-Year T-Notes(CBOT)
Mar14 140121 124~145 124~185 124~000 124~120 -0~015 842,611 2,210,492 +19,428
Jun14 140121 122~270 122~290 122~160 122~240 -0~015 406 5,266 -117
Sep14 140121 122~080 122~095 122~080 122~080 -0~015      
Total Volume and Open Interest 843,017 2,215,758 +19,311
5-Year T-Notes(CBOT)
Mar14 140121 119~266 119~300 119~186 119~246 -0~016 484,215 1,954,071 -10,805
Jun14 140121 118~254 118~254 118~216 118~216 -0~020 279 3,232 +172
Sep14 140121 118~216 118~236 118~216 118~216 -0~020      
Total Volume and Open Interest 484,494 1,957,303 -10,633
2 Year T-Notes(CBOT)
Mar14 140121 109~300 109~304 109~290 109~300 +0~002 306,201 877,917 +54,876
Jun14 140121 109~216 109~216 109~212 109~216 +0~004 1 15 +0
Sep14 140121 109~216 109~216 109~212 109~216 +0~004      
Total Volume and Open Interest 306,202 877,932 +54,876
Eurodollars(CME)
Mar14 140121 99.750 99.755 99.745 99.750 unch 84,935 810,841 +5,148
Jun14 140121 99.710 99.720 99.710 99.715 +0.005 109,184 831,828 +1,964
Sep14 140121 99.665 99.675 99.655 99.670 +0.010 108,947 654,243 -6,025
Dec14 140121 99.580 99.595 99.570 99.590 +0.015 154,480 936,312 +13,651
Mar15 140121 99.450 99.470 99.435 99.460 +0.015 171,520 690,289 +5,570
Jun15 140121 99.285 99.300 99.265 99.290 +0.010 158,632 745,685 -392
Sep15 140121 99.085 99.100 99.050 99.080 unch 179,208 922,987 -2,417
Dec15 140121 98.850 98.865 98.800 98.830 -0.010 233,161 1,173,747 +5,965
Mar16 140121 98.565 98.585 98.510 98.545 -0.015 210,784 850,242 +18,956
Jun16 140121 98.275 98.300 98.215 98.255 -0.020 154,053 518,440 +17,156
Sep16 140121 98.005 98.025 97.935 97.975 -0.025 116,746 387,817 +192
Dec16 140121 97.740 97.760 97.660 97.710 -0.025 122,308 405,532 +4,830
Mar17 140121 97.500 97.515 97.415 97.470 -0.020 95,647 332,424 +5,967
Jun17 140121 97.260 97.275 97.170 97.230 -0.015 57,316 206,113 +6,250
Sep17 140121 97.045 97.055 96.950 97.015 -0.010 41,955 177,993 -746
Dec17 140121 96.820 96.835 96.730 96.800 -0.005 43,402 154,831 +20
Mar18 140121 96.640 96.640 96.540 96.615 unch 27,008 140,172 +569
Jun18 140121 96.460 96.460 96.365 96.440 +0.005 29,255 95,596 +204
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140121 140~28 141~06 140~06 141~02 +0~11 63,943 463,748 -2,611
Jun14 140121 139~19 139~19 139~08 139~19 +0~11      
Sep14 140121 139~19 139~19 139~08 139~19 +0~11      
Total Volume and Open Interest 63,943 463,748 -2,611
30 Day Federal Funds(CBOT)
Jan14 140121 99.927 99.927 99.925 99.925 unch 451 40,055 -38
Feb14 140121 99.920 99.920 99.920 99.920 unch 359 34,219 +250
Mar14 140121 99.915 99.915 99.910 99.910 unch 957 26,170 -48
Apr14 140121 99.910 99.910 99.905 99.905 unch 1,322 16,982 +856
May14 140121 99.905 99.905 99.900 99.905 +0.005 812 14,174 -262
Jun14 140121 99.900 99.905 99.900 99.900 unch 573 14,718 -363
Total Volume and Open Interest 9,782 279,055 +51
3-Mth Euro-Yen(CME)
Mar14 140121 99.800 99.800 99.800 99.800 unch      
Jun14 140121 99.805 99.805 99.805 99.805 unch      
Sep14 140121 99.810 99.810 99.810 99.810 unch      
Dec14 140121 99.805 99.805 99.805 99.805 unch      
Mar15 140121 99.805 99.805 99.805 99.805 unch      
Jun15 140121 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140121 99.795 99.795 99.795 99.795 unch      
Dec15 140121 99.780 99.780 99.780 99.780 unch      
Mar16 140121 99.640 99.640 99.640 99.640 unch      
Jun16 140121 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140121 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140121 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140121 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140121 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140121 99.81 99.81 99.81 99.81 unch      
Jun15 140121 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140121 99.79 99.79 99.79 99.79 unch      
Dec15 140121 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 140121 144.31 144.37 144.00 144.07 -0.15 1,635 17,796 +206
Jun14 140121 143.45 143.45 143.45 143.45 -0.15 0 1 +0
Sep14 140121 142.88 142.88 142.88 142.88 -0.15      
Total Volume and Open Interest 1,635 17,797 +206
Euro-Bund(EUREX)
Mar14 140121 141.47 141.78 141.30 141.65 +0.25 673,474 1,003,560 +15,186
Jun14 140121 139.47 139.77 139.40 139.73 +0.25 2,406 3,619 +2,344
Sep14 140121 139.65 139.65 139.65 139.65 +0.17      
Total Volume and Open Interest 675,880 1,007,179 +17,530
Euro-Bobl(EUREX)
Mar14 140121 125.60 125.73 125.53 125.68 +0.13 471,488 921,817 +7,539
Jun14 140121 124.01 124.01 124.00 124.00 +0.13 20 25 +20
Sep14 140121 124.00 124.00 124.00 124.00 +0.13      
Total Volume and Open Interest 471,508 921,842 +7,559
3-Mth Euribor(EUREX)
Mar14 140121 99.700 99.700 99.700 99.700 unch 0 3,184 +0
Jun14 140121 99.705 99.705 99.705 99.705 -0.005 10 740 +0
Sep14 140121 99.700 99.700 99.700 99.700 -0.005 0 2,239 +0
Total Volume and Open Interest 2,014 29,823 -1,575
Long Gilt(LIFFE)
Mar14 140121 108~24 108~31 108~19 108~28 +0~04 0 368,332 -3,210
Jun14 140121 108~01 108~01 108~01 108~01 +0~04 0 1 +0
Total Volume and Open Interest 0 368,333 -3,210
3-Mth Short Sterling(LIFFE)
Mar14 140121 99.45 99.46 99.45 99.46 unch 0 294,742 +2,359
Jun14 140121 99.40 99.41 99.40 99.41 +0.01 0 318,952 +92
Sep14 140121 99.32 99.32 99.30 99.32 +0.01 0 350,430 +6,465
Dec14 140121 99.17 99.18 99.16 99.17 -0.01 0 322,414 +11,047
Mar15 140121 98.99 99.00 98.97 98.99 -0.01 0 227,115 -1,548
Jun15 140121 98.78 98.80 98.76 98.79 -0.02 0 215,736 +2,831
Total Volume and Open Interest 0 2,719,587 +33,502
3-Mth Euribor(LIFFE)
Mar14 140121 99.705 99.710 99.690 99.700 unch 0 584,683 +7,078
Jun14 140121 99.710 99.715 99.690 99.705 -0.005 0 433,155 +4,528
Sep14 140121 99.705 99.705 99.685 99.700 -0.005 0 356,059 +69
Total Volume and Open Interest 0 3,541,149 +38,330
3-Mth Aus T-Bills(SFE)
Mar14 140121 97.46 97.47 97.45 97.46 -0.01 18,552 185,745 -6,169
Jun14 140121 97.50 97.51 97.48 97.49 -0.02 43,577 163,049 +4,893
Sep14 140121 97.47 97.47 97.43 97.45 -0.02 33,806 154,746 +6,469
Dec14 140121 97.36 97.37 97.33 97.34 -0.03 32,006 135,546 +2,829
Mar15 140121 97.21 97.21 97.17 97.18 -0.02 24,398 93,747 +6,587
Jun15 140121 97.01 97.01 96.96 96.97 -0.04 13,288 64,013 +5,070
Sep15 140121 96.82 96.82 96.78 96.78 -0.04 4,780 30,933 +1,278
Dec15 140121 96.63 96.64 96.59 96.59 -0.05 2,496 15,910 +756
Mar16 140121 96.46 96.46 96.43 96.43 -0.05 143 2,296 -9
Jun16 140121 96.27 96.27 96.27 96.27 -0.05 326 1,069 +250
Total Volume and Open Interest 173,446 847,445 +21,991
10-Year Aus T-Bonds(SFE)
Mar14 140121 95.97 95.98 95.94 95.95 -0.01 111,872 542,151 +3,449
Jun14 140121 95.95 95.95 95.95 95.95 -0.01      
Total Volume and Open Interest 111,872 542,151 +3,449
3-Year Aus T-Bonds(SFE)
Mar14 140121 97.14 97.14 97.09 97.10 -0.03 262,593 643,727 +26,930
Jun14 140121 97.10 97.10 97.10 97.10 -0.03      
Total Volume and Open Interest 262,593 643,727 +26,930
Gold(CMX)
Feb14 140121 1252.5 1262.0 1235.1 1241.8 -10.1 111,667 154,804 -8,643
Apr14 140121 1253.0 1262.2 1235.3 1242.0 -10.3 20,237 139,961 +5,149
Jun14 140121 1258.8 1260.0 1237.1 1242.6 -10.3 6,966 35,285 -64
Aug14 140121 1263.0 1263.0 1238.0 1243.2 -10.3 921 14,401 +42
Oct14 140121 1242.3 1243.9 1242.3 1243.9 -10.3 181 6,000 +23
Dec14 140121 1259.0 1260.0 1239.6 1244.7 -10.3 729 20,357 +131
Feb15 140121 1259.4 1259.4 1245.6 1245.6 -10.3 44 3,115 +20
Apr15 140121 1246.9 1246.9 1246.9 1246.9 -10.3 25 4,143 +25
Jun15 140121 1248.3 1248.3 1248.3 1248.3 -10.2 139 5,428 +76
Aug15 140121 1249.9 1249.9 1249.9 1249.9 -10.2 0 1,850 +0
Oct15 140121 1251.7 1251.7 1251.7 1251.7 -10.2 0 50 +0
Dec15 140121 1267.7 1267.7 1253.7 1253.7 -10.2 75 10,977 +25
Total Volume and Open Interest 141,456 413,090 -3,175
Silver(CMX)
Mar14 140121 2030.0 2043.5 1965.5 1987.0 -43.4 27,857 87,428 +263
May14 140121 2034.5 2040.5 1970.0 1990.6 -43.5 4,436 13,773 +919
Jul14 140121 2039.5 2039.5 1985.0 1993.9 -43.6 809 5,057 -254
Sep14 140121 2045.5 2046.0 1997.1 1997.1 -43.6 202 2,438 +0
Dec14 140121 2045.0 2045.0 1990.5 2001.2 -43.7 441 12,517 +28
Mar15 140121 1997.5 2006.0 1997.5 2004.8 -43.8 4 1,332 -2
May15 140121 2007.2 2007.2 2007.2 2007.2 -43.9 6 716 -3
Total Volume and Open Interest 34,588 137,894 +1,049
Platinum(NYMEX)
Jan14 140121 1453.1 1453.1 1442.0 1452.0 -0.6 4 29 -8
Apr14 140121 1457.5 1473.0 1437.0 1453.5 -0.6 7,198 57,948 +629
Jul14 140121 1472.2 1472.3 1443.0 1456.1 -0.6 18 2,182 +7
Oct14 140121 1457.9 1457.9 1457.9 1457.9 -0.6 0 123 +0
Total Volume and Open Interest 7,221 60,297 +629
Palladium(NYMEX)
Mar14 140121 749.25 752.25 741.00 748.05 -0.50 2,642 36,527 -115
Jun14 140121 94.64 95.74 90.79 94.39 -0.45 47 2,104 +41
Sep14 140121 97.94 97.94 95.64 95.64 -0.40 0 117 +0
Total Volume and Open Interest 2,689 38,849 -74
Copper(CMX)
Mar14 140121 334.15 335.80 331.50 335.10 +0.65 38,298 100,931 -2,769
May14 140121 334.40 335.20 331.20 334.80 +0.65 2,527 33,371 -10
Jul14 140121 333.65 334.50 331.55 334.45 +0.70 1,286 13,293 +197
Sep14 140121 331.85 334.05 331.60 334.05 +0.70 166 3,322 +135
Dec14 140121 331.30 333.70 331.30 333.65 +0.75 5 2,910 +2
Total Volume and Open Interest 42,859 161,373 -2,519
DJIA Index(CBOT)
Mar14 140121 16392 16477 16265 16355 -42 53 10,595 -4
Jun14 140121 16286 16328 16286 16286 -42 0 1 +0
Sep14 140121 16217 16259 16217 16217 -42      
Dec14 140121 16148 16190 16148 16148 -42      
Total Volume and Open Interest 53 10,596 -4
E-mini DJIA Index(CBOT)
Mar14 140121 16395 16489 16253 16355 -42 96,503 131,127 -6,087
Jun14 140121 16433 16433 16215 16286 -42 8 177 -2
Sep14 140121 16189 16217 16189 16217 -42 0 11 +0
Dec14 140121 16148 16148 16148 16148 -42      
Total Volume and Open Interest 96,511 131,315 -6,089
S & P 500(CME)
Mar14 140121 1832.80 1843.90 1826.70 1838.40 +4.10 6,085 143,991 +1,453
Jun14 140121 1836.50 1836.50 1821.40 1831.80 +4.10 115 1,811 -15
Sep14 140121 1825.70 1830.10 1815.30 1825.70 +4.10 0 494 +0
Dec14 140121 1819.10 1823.50 1808.70 1819.10 +4.10 0 101 +0
Total Volume and Open Interest 6,200 146,397 +1,438
S & P 500 E-Mini(Globex)
Mar14 140121 1834.00 1844.00 1826.25 1838.50 +4.25 952,497 2,878,637 +3,051
Jun14 140121 1827.00 1837.25 1819.75 1831.75 +4.00 3,212 15,626 +554
Total Volume and Open Interest 955,739 2,896,887 +3,607
NASDAQ 100(CME)
Mar14 140121 3584.50 3612.00 3578.00 3609.50 +24.70 2,276 10,702 +698
Jun14 140121 3602.30 3602.30 3599.00 3602.30 +24.80      
Sep14 140121 3596.00 3596.00 3571.30 3596.00 +24.70      
Total Volume and Open Interest 2,276 10,702 +698
NASDAQ 100 E-Mini(Globex)
Mar14 140121 3584.50 3612.00 3577.50 3609.50 +24.70 162,062 427,134 -766
Jun14 140121 3590.00 3602.30 3574.30 3602.30 +24.80 15 215 +5
Total Volume and Open Interest 162,081 427,494 -759
S & P Midcap 400(CME)
Mar14 140121 1355.30 1355.90 1350.00 1350.90 +4.30 0 823 -1
Jun14 140121 1348.90 1348.90 1344.60 1348.90 +4.30      
Sep14 140121 1346.90 1346.90 1342.60 1346.90 +4.30      
Total Volume and Open Interest 0 823 -1
Volatility Index(CBOE)
Jan14 140121 13.10 13.40 12.83 13.25 -0.15 83,244 83,601 -7,592
Feb14 140121 14.10 14.35 14.00 14.10 -0.10 104,045 155,325 +7,349
Mar14 140121 15.05 15.35 14.95 15.10 -0.15 48,797 63,457 +1,643
Apr14 140121 15.85 16.15 15.76 15.95 -0.10 27,293 43,877 +1,369
Total Volume and Open Interest 291,831 400,518 +2,782
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140121 15775 15935 15605 15850 +60 12,227 76,715 +590
Jun14 140121 15875 15950 15820 15880 +60 30 53 -12
Total Volume and Open Interest 12,257 76,768 +578
Nikkei 225(SGX)
Mar14 140121 15645 15900 15640 15790 +45 92,088 293,561 -6,380
Jun14 140121 15600 15820 15600 15705 +45 33 1,886 +1
Sep14 140121 15700 15700 15700 15700 +45 0 1,005 +0
Total Volume and Open Interest 92,202 330,842 -6,390
CAC 40(EURONEXT)
Feb14 140121 4338.5 4352.0 4317.0 4324.5 -4.0 0 288,759 +32,326
Mar14 140121 4339.0 4351.0 4318.5 4325.5 -3.5 0 47,994 -970
Apr14 140121 4321.0 4321.0 4321.0 4321.0        
Hang Seng Index(HKFE)
Jan14 140121 23002 23184 22982 23047 -119 40,382 95,984 -1,660
Feb14 140121 22975 23180 22975 23053 -120 998 6,638 +580
Mar14 140121 22930 23115 22930 22987 -119 251 7,053 +9
Total Volume and Open Interest 41,710 111,007 -1,028
DAX(EUREX)
Mar14 140121 9752.5 9802.5 9720.0 9735.5 -14.5 83,221 128,621 -3,828
Jun14 140121 9761.0 9819.0 9749.5 9757.5 -14.5 856 9,166 -12
Sep14 140121 9796.0 9829.0 9753.5 9766.5 -14.0 17 228 +11
Total Volume and Open Interest 84,094 138,015 -3,829
FT-SE 100(EURONEXT)
Mar14 140121 6790.00 6815.50 6767.00 6778.50 +3.00 0 580,637 +3,171
Jun14 140121 6725.00 6725.00 6725.00 6725.00 +3.50 0 881 +0
Sep14 140121 6677.00 6677.00 6677.00 6677.00 +3.50 0 121 +0
Total Volume and Open Interest 0 581,679 +3,171
SPI 200(SFE)
Mar14 140121 5253.0 5295.0 5234.0 5288.0 +21.0 22,391 231,412 -4,255
Jun14 140121 5288.0 5288.0 5287.0 5287.0 +20.0 11 2,609 -61
Sep14 140121 5246.0 5246.0 5246.0 5246.0 +23.0 2 1,107 -22
Total Volume and Open Interest 22,427 236,980 -9,387
FTSE MIB(ISE)
Mar14 140121 20075.00 20185.00 19990.00 20022.00 +46.00 22,107 50,622 +902
Jun14 140121 19765.00 19890.00 19715.00 19732.00 +46.00 39 171 +9
Sep14 140121 19632.00 19632.00 19632.00 19632.00 +46.00      
Total Volume and Open Interest 22,146 50,793 +911
KOSPI 200(KFE)
Mar14 140121 257.70 257.90 257.60 257.90 +3.90 154,409 107,364 +2,760
Jun14 140121 257.25 259.35 256.75 259.35 +3.75 76 1,814 +146
Sep14 140121 258.55 258.55 258.55 258.55 +0.85 1 244 +0
Total Volume and Open Interest 154,487 109,504 +2,906
GSCI(CME)
Feb14 140121 616.00 619.00 614.95 616.00 +1.00 78 8,090 +29
Mar14 140121 616.50 619.00 615.95 616.50 +0.50 0 1 +0
Apr14 140121 614.50 617.50 614.45 614.50 unch      
Total Volume and Open Interest 78 8,091 -1,231
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