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 Thu January 23, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140123 1279.75 1296.75 1275.25 1277.00 -2.50 120,155 270,448 -8,564
May14 140123 1265.25 1282.00 1261.00 1262.50 -2.50 33,058 125,222 -139
Jul14 140123 1253.00 1268.75 1248.75 1250.25 -2.00 21,397 80,832 -61
Aug14 140123 1219.00 1229.00 1211.50 1212.75 -4.25 565 3,622 +85
Sep14 140123 1156.25 1163.50 1147.50 1149.00 -4.75 432 2,965 +42
Nov14 140123 1112.00 1120.75 1107.50 1108.75 -4.25 23,664 104,042 +1,517
Jan15 140123 1118.75 1125.50 1114.00 1114.25 -4.25 632 5,395 +115
Mar15 140123 1125.00 1129.75 1118.25 1118.75 -4.25 319 2,699 +58
May15 140123 1130.00 1130.00 1120.00 1120.00 -4.25 107 1,174 -14
Jul15 140123 1130.00 1130.50 1124.25 1124.25 -4.25 150 2,306 +35
Aug15 140123 1117.00 1121.25 1117.00 1117.00 -4.25 0 5 +0
Sep15 140123 1100.25 1104.50 1100.25 1100.25 -4.25 0 6 +0
Nov15 140123 1097.75 1105.00 1095.00 1095.75 -4.25 208 5,142 +131
Jan16 140123 1097.00 1101.50 1097.00 1097.00 -4.50 0 25 +0
Total Volume and Open Interest 200,692 603,948 -6,794
Soybean Meal(CBOT)
Mar14 140123 419.40 427.30 412.30 418.70 -0.70 60,441 147,103 -7,405
May14 140123 405.90 412.90 404.20 404.80 -1.20 17,861 59,035 +789
Jul14 140123 398.10 404.00 396.10 396.50 -1.60 8,994 26,074 +275
Aug14 140123 387.20 391.70 384.10 384.40 -2.80 1,038 6,169 +43
Sep14 140123 371.40 374.10 368.00 368.00 -2.90 677 4,265 -25
Oct14 140123 349.40 351.90 347.20 347.20 -2.10 1,167 5,861 +461
Dec14 140123 346.00 348.50 344.00 344.10 -2.50 7,169 23,345 +1,192
Jan15 140123 346.40 346.40 343.10 343.20 -2.40 399 1,320 +60
Mar15 140123 347.00 347.00 343.70 343.70 -2.00 238 1,747 +82
May15 140123 345.20 345.20 343.30 343.30 -1.80 78 480 +21
Total Volume and Open Interest 98,084 276,037 -4,501
Soybean Oil(CBOT)
Mar14 140123 37.84 38.25 37.77 37.86 +0.02 69,074 202,755 -1,288
May14 140123 38.20 38.57 38.11 38.20 +0.03 26,291 71,859 -1,367
Jul14 140123 38.53 38.93 38.47 38.56 +0.05 15,463 47,943 -455
Aug14 140123 38.64 38.96 38.60 38.67 +0.06 2,562 6,801 +52
Sep14 140123 38.80 39.00 38.65 38.70 +0.03 1,911 7,408 +127
Oct14 140123 38.83 38.95 38.61 38.68 +0.03 1,674 6,511 +191
Dec14 140123 38.83 39.21 38.75 38.81 +0.01 10,763 26,504 +1,601
Jan15 140123 39.14 39.26 38.97 38.98 +0.01 1,252 2,122 +473
Mar15 140123 39.49 39.51 39.17 39.23 +0.01 202 1,714 +20
May15 140123 39.76 39.76 39.48 39.49 +0.01 69 918 -2
Total Volume and Open Interest 129,287 375,483 -650
Canola(WCE)
Jan14 140114 413.7 413.7 413.7 413.7 -3.2 0 11 +0
Mar14 140123 427.3 431.4 426.6 428.2 +0.3 10,957 105,291 -3,727
May14 140123 437.3 441.0 436.2 437.9 +0.5 6,211 49,917 +1,428
Jul14 140123 445.5 449.6 444.7 446.8 +1.1 4,223 33,044 +57
Nov14 140123 459.9 465.1 459.9 462.3 +1.9 4,354 40,367 +1,411
Total Volume and Open Interest 25,957 235,780 -709
Corn(CBOT)
Mar14 140123 426.00 431.25 425.75 429.00 +2.75 134,010 617,271 -6,560
May14 140123 432.25 437.00 432.25 435.25 +2.25 50,926 213,673 +8,407
Jul14 140123 438.25 442.75 438.25 441.25 +2.25 36,468 156,260 +2,795
Sep14 140123 442.00 446.50 442.00 444.50 +2.00 5,776 61,875 +944
Dec14 140123 447.25 451.25 446.75 449.25 +1.75 29,287 216,775 +2,125
Mar15 140123 456.75 460.25 456.75 459.00 +1.75 527 13,664 +143
May15 140123 463.00 466.75 463.00 465.25 +1.75 223 2,444 +18
Jul15 140123 467.00 470.75 466.75 469.00 +2.00 155 3,150 +35
Sep15 140123 462.00 462.00 460.25 461.75 +1.50 8 850 +3
Dec15 140123 460.00 463.00 460.00 461.25 +1.25 756 22,679 +207
Total Volume and Open Interest 258,176 1,310,544 +8,145
Wheat(CBOT)
Mar14 140123 561.75 578.00 561.25 570.00 +8.75 39,481 254,886 -715
May14 140123 568.50 584.25 568.25 576.25 +8.25 16,638 62,542 +1,490
Jul14 140123 574.00 589.75 574.00 582.25 +8.25 9,669 73,651 -62
Sep14 140123 584.50 598.00 582.75 590.50 +7.75 1,874 12,087 +266
Dec14 140123 596.00 610.75 595.50 603.25 +7.50 2,729 25,722 +737
Mar15 140123 609.25 617.00 606.25 613.50 +7.25 426 4,120 +218
Total Volume and Open Interest 70,847 434,469 +1,943
Wheat(KCBT)
Mar14 140123 626.50 642.75 624.75 632.25 +7.50 6,548 87,907 -127
May14 140123 622.75 638.25 622.75 630.00 +8.00 2,197 22,949 +307
Jul14 140123 617.00 631.00 616.50 623.50 +7.00 2,247 35,162 +202
Sep14 140123 628.00 640.75 627.25 633.50 +6.25 559 6,729 +260
Dec14 140123 640.50 652.50 640.00 645.25 +5.25 337 6,353 +113
Mar15 140123 654.25 654.25 645.75 650.75 +5.00 23 396 +12
Total Volume and Open Interest 11,923 159,858 +769
Wheat(MGE)
Mar14 140123 616.75 631.00 616.50 617.25 +0.50 4,696 28,375 -469
May14 140123 616.25 630.25 616.00 618.25 +2.00 1,571 15,705 +208
Jul14 140123 623.75 638.00 623.75 626.00 +2.75 1,223 9,993 +524
Sep14 140123 631.25 645.00 631.25 633.50 +2.25 416 6,000 +233
Dec14 140123 645.00 659.00 645.00 646.75 +2.00 278 4,566 +66
Total Volume and Open Interest 8,262 65,304 +595
Oats(CBOT)
Mar14 140123 397.75 400.00 389.00 389.25 -10.25 255 7,459 -10
May14 140123 359.50 360.00 351.25 354.00 -5.25 73 2,006 -11
Jul14 140123 327.50 330.25 326.25 328.00 -2.25 46 826 +37
Sep14 140123 310.00 310.00 304.50 304.50 -4.75 0 9 +0
Total Volume and Open Interest 400 10,724 +40
Rough Rice(CBOT)
Mar14 140123 15.49 15.49 15.40 15.43 -0.07 191 6,345 -12
May14 140123 15.55 15.55 15.52 15.52 -0.02 27 297 +17
Jul14 140123 15.30 15.38 15.30 15.38 +0.01 4 162 +0
Sep14 140123 14.27 14.28 14.24 14.28 +0.04 3 281 +3
Total Volume and Open Interest 225 7,121 +8
Live Cattle(CME)
Feb14 140123 144.485 144.575 142.685 143.935 +0.250 21,114 59,652 -5,186
Apr14 140123 142.350 142.350 140.285 140.600 -1.200 28,071 165,322 +6,699
Jun14 140123 133.800 133.985 132.150 132.235 -1.300 11,741 85,551 +1,802
Aug14 140123 131.485 131.600 130.050 130.350 -1.300 6,329 30,372 +1,552
Oct14 140123 134.185 134.600 132.785 133.200 -1.085 2,169 13,407 +985
Dec14 140123 135.235 135.450 133.800 134.130 -1.305 1,393 6,347 +631
Total Volume and Open Interest 71,095 363,157 +6,574
Feeder Cattle(CME)
Jan14 140123 170.450 170.785 169.900 170.380 -0.105 933 4,356 -497
Mar14 140123 170.580 170.750 169.050 169.880 -0.500 2,436 20,974 +16
Apr14 140123 171.050 171.150 169.580 170.350 -0.635 659 6,295 +80
May14 140123 171.600 171.700 170.235 170.830 -0.670 931 10,994 +209
Aug14 140123 172.350 172.600 171.150 171.985 -0.815 533 7,682 +61
Sep14 140123 171.380 171.500 170.330 170.700 -0.800 98 852 +29
Oct14 140123 170.300 170.500 169.285 169.800 -0.400 38 315 +17
Total Volume and Open Interest 5,650 51,643 -67
Lean Hogs(CME)
Feb14 140123 85.650 86.000 85.080 85.580 +0.030 12,682 39,388 -2,742
Apr14 140123 92.950 93.635 92.150 92.950 -0.030 17,543 98,668 +1,356
May14 140123 100.050 100.300 99.730 100.300 +0.100 65 2,891 +13
Jun14 140123 101.980 102.385 101.535 102.100 +0.100 6,333 51,894 +1,874
Jul14 140123 100.300 100.850 100.100 100.550 +0.070 2,620 16,438 +1,190
Aug14 140123 98.150 98.550 97.850 98.200 +0.120 2,456 25,490 +811
Oct14 140123 84.285 84.600 84.050 84.535 +0.105 1,197 19,941 +323
Dec14 140123 79.750 79.850 79.400 79.700 +0.150 1,020 11,794 +275
Total Volume and Open Interest 44,802 271,041 +3,700
Class III Milk(CME)
Jan14 140123 20.93 21.10 20.92 20.92 -0.01 208 4,392 -32
Feb14 140123 22.19 22.41 21.93 22.35 +0.28 579 4,689 +56
Mar14 140123 20.52 20.68 20.20 20.45 -0.15 487 3,800 +122
Apr14 140123 19.80 19.82 19.37 19.50 -0.23 273 2,859 +89
May14 140123 19.37 19.42 19.00 19.21 -0.13 204 2,618 +75
Total Volume and Open Interest 2,516 27,754 +573
Cocoa(ICE)
Mar14 140123 2702 2799 2702 2791 +94 11,360 96,446 -1,058
May14 140123 2714 2807 2713 2799 +92 3,610 50,643 -308
Jul14 140123 2724 2809 2724 2803 +90 1,307 18,336 +456
Sep14 140123 2728 2809 2728 2804 +88 729 15,074 +271
Dec14 140123 2737 2794 2730 2789 +82 238 17,822 +42
Mar15 140123 2715 2774 2709 2767 +81 100 10,010 +61
May15 140123 2716 2771 2714 2771 +81 2 1,245 +0
Total Volume and Open Interest 17,346 209,790 -536
Coffee "C"(ICE)
Mar14 140123 114.95 116.60 114.60 115.20 +0.35 15,440 82,835 +269
May14 140123 117.25 118.75 116.90 117.50 +0.35 4,778 27,655 +444
Jul14 140123 119.35 120.95 119.20 119.75 +0.40 2,077 14,982 +253
Sep14 140123 121.55 123.00 121.25 121.90 +0.35 729 8,083 -14
Dec14 140123 124.50 125.70 124.20 124.85 +0.35 362 7,235 +59
Mar15 140123 127.35 128.65 127.35 127.85 +0.45 12 2,110 +10
Total Volume and Open Interest 23,421 146,447 +1,017
Orange Juice(ICE)
Mar14 140123 144.20 145.05 143.40 144.45 +0.25 814 12,667 -45
May14 140123 145.00 145.45 144.25 144.70 unch 93 2,549 +52
Jul14 140123 145.50 146.00 145.25 145.45 -0.10 4 668 +1
Sep14 140123 147.05 147.05 147.05 147.05 +0.10 3 378 +3
Nov14 140123 147.95 147.95 147.95 147.95 +0.10 0 38 +0
Jan15 140123 149.45 149.45 149.45 149.45 +0.10 0 5 +0
Total Volume and Open Interest 914 16,305 +11
Sugar #11(ICE)
Mar14 140123 15.04 15.21 15.00 15.04 +0.01 49,097 399,444 +407
May14 140123 15.27 15.42 15.23 15.26 +0.01 24,392 151,106 +3,591
Jul14 140123 15.57 15.72 15.54 15.58 unch 12,684 135,543 -446
Oct14 140123 16.00 16.14 15.95 16.00 -0.01 5,404 63,881 +948
Mar15 140123 16.83 16.93 16.76 16.83 -0.01 3,106 33,431 +142
May15 140123 16.95 17.06 16.93 16.95 -0.02 258 8,565 -74
Jul15 140123 17.07 17.18 17.05 17.06 -0.02 88 8,526 +45
Oct15 140123 17.44 17.47 17.42 17.42 -0.02 26 13,716 +2
Total Volume and Open Interest 95,155 825,219 +4,622
London Cocoa(LCE)
Mar14 140123 1724 1774 1724 1773 +55 5,356 82,760 -1,177
May14 140123 1712 1763 1712 1762 +57 3,115 51,909 +259
Jul14 140123 1709 1755 1708 1755 +53 1,274 25,310 -30
Sep14 140123 1702 1750 1702 1748 +52 891 29,164 +85
Dec14 140123 1685 1725 1683 1723 +45 1,272 22,860 +39
Mar15 140123 1671 1714 1671 1711 +46 1,053 21,349 +720
May15 140123 1678 1706 1678 1706 +40 6 386 +5
Total Volume and Open Interest 12,967 233,745 -96
London Sugar(LCE)
Mar14 140123 404.50 407.60 403.60 405.30 +0.80 4,694 32,160 +131
May14 140123 416.90 419.90 415.90 417.50 +0.30 2,540 20,899 -121
Aug14 140123 427.60 431.20 427.20 428.40 +0.10 2,474 13,369 +35
Oct14 140123 435.60 438.00 434.90 435.90 -0.30 1,955 6,304 -2
Dec14 140123 443.70 446.00 442.90 443.80 -0.50 662 2,532 +8
Total Volume and Open Interest 12,629 78,691 +64
Cotton(ICE)
Mar14 140123 87.91 88.15 86.95 87.33 -0.51 18,130 109,697 +777
May14 140123 87.98 88.40 87.25 87.61 -0.40 7,621 39,234 +1,899
Jul14 140123 87.57 88.00 87.18 87.54 -0.13 2,360 21,485 -54
Oct14 140123 81.25 81.25 81.25 81.25 -0.25 0 6 +0
Dec14 140123 79.55 79.72 79.12 79.31 -0.36 1,818 14,866 +250
Mar15 140123 79.99 79.99 79.99 79.99 -0.38 72 487 +61
Total Volume and Open Interest 30,017 185,828 +2,937
Lumber(CME)
Mar14 140123 368.9 369.4 362.7 363.9 -3.3 342 3,306 +61
May14 140123 370.4 371.1 365.8 367.9 -2.6 34 463 -1
Jul14 140123 367.5 371.0 367.0 368.5 -1.5 0 146 +0
Sep14 140123 367.6 370.0 367.0 367.6 -1.6 0 22 +0
Total Volume and Open Interest 376 3,938 +60
Crude Oil(NYM)
Mar14 140123 96.69 97.84 96.41 97.32 +0.59 244,861 353,831 +11,388
Apr14 140123 96.30 97.27 96.08 96.76 +0.39 55,268 140,440 +4,958
May14 140123 95.70 96.45 95.59 95.95 +0.13 26,467 72,834 +1,827
Jun14 140123 95.01 95.53 94.79 95.05 -0.04 34,368 144,210 +888
Jul14 140123 94.23 94.56 93.90 94.10 -0.13 7,046 59,690 +161
Aug14 140123 93.22 93.58 92.95 93.14 -0.17 4,276 48,142 -71
Sep14 140123 92.27 92.74 92.08 92.25 -0.15 8,273 57,815 +555
Oct14 140123 91.73 91.85 91.36 91.47 -0.13 1,989 44,125 +494
Nov14 140123 91.00 91.15 90.63 90.81 -0.11 1,605 33,864 +87
Dec14 140123 90.21 90.66 89.95 90.20 -0.10 20,437 206,930 -67
Jan15 140123 89.86 89.86 89.39 89.43 -0.10 664 36,724 +75
Feb15 140123 88.65 88.67 88.65 88.67 -0.10 533 20,110 -84
Mar15 140123 88.08 88.15 87.99 87.99 -0.12 1,667 24,872 +376
Apr15 140123 87.36 87.36 87.36 87.36 -0.13 194 11,792 +14
May15 140123 86.80 86.80 86.80 86.80 -0.14 204 13,359 -16
Jun15 140123 86.12 86.64 86.09 86.26 -0.16 5,255 48,440 -27
Total Volume and Open Interest 428,674 1,610,957 -172
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 140123 96.675 97.850 96.425 97.325 +0.600 7,019 1,774 +50
Apr14 140123 96.125 97.250 96.100 96.750 +0.375 145 737 +72
May14 140123 95.750 96.325 95.725 95.950 +0.125 58 220 +41
Jun14 140123 95.000 95.050 95.000 95.050 -0.050 6 85 +0
Jul14 140123 94.100 94.100 94.100 94.100 -0.125 0 1 +0
Aug14 140123 93.150 93.150 93.150 93.150 -0.150 0 187 +0
Sep14 140123 92.250 92.250 92.250 92.250 -0.150 0 18 +0
Oct14 140123 91.475 91.475 91.475 91.475 -0.125      
Total Volume and Open Interest 7,231 3,234 +163
Heating Oil(NYM)
Feb14 140123 303.67 308.75 303.67 307.65 +3.86 47,384 40,940 -5,648
Mar14 140123 298.30 300.33 297.40 299.10 +0.98 75,009 77,999 +1,292
Apr14 140123 294.81 296.47 294.36 295.20 -0.10 33,400 36,957 -1,037
May14 140123 293.27 294.48 292.64 293.22 -0.51 23,372 21,854 -1,832
Jun14 140123 292.68 293.44 291.67 292.16 -0.70 23,201 30,455 +547
Jul14 140123 292.09 292.60 291.00 291.55 -0.80 5,683 9,079 -1,042
Aug14 140123 291.46 292.18 290.82 291.01 -0.91 1,684 6,705 +171
Sep14 140123 291.15 291.45 290.10 290.52 -0.95 1,248 10,285 +188
Oct14 140123 290.61 291.01 289.97 289.97 -1.03 345 3,988 +60
Nov14 140123 290.20 290.60 289.39 289.39 -1.11 264 3,737 +30
Dec14 140123 288.88 290.03 288.54 288.74 -1.22 2,728 22,202 +592
Jan15 140123 289.21 289.40 288.16 288.16 -1.30 148 2,826 -23
Feb15 140123 287.01 287.01 287.01 287.01 -1.33 112 1,225 +46
Mar15 140123 285.04 285.04 285.04 285.04 -1.45 212 1,364 -41
Total Volume and Open Interest 215,970 279,427 -6,439
Gasoline(NYMEX)
Feb14 140123 267.01 267.45 265.58 266.18 -1.53 38,845 31,463 -7,574
Mar14 140123 268.23 268.61 266.50 266.97 -1.85 42,824 89,589 +3,440
Apr14 140123 285.78 286.36 284.35 284.72 -1.96 17,490 40,790 +1,880
May14 140123 285.00 286.29 284.21 284.52 -1.88 9,344 35,045 +712
Jun14 140123 282.92 284.18 281.86 282.34 -1.79 11,019 23,346 +355
Jul14 140123 280.19 281.01 278.97 279.22 -1.72 4,276 9,845 -9
Aug14 140123 276.05 276.53 275.19 275.35 -1.62 2,747 6,396 +826
Sep14 140123 271.64 271.88 270.53 270.74 -1.60 2,254 7,106 +244
Oct14 140123 257.07 257.12 255.95 256.15 -1.56 463 3,331 +48
Nov14 140123 253.84 253.84 252.33 252.53 -1.62 252 2,061 -38
Total Volume and Open Interest 130,438 264,020 -14
e-miNY RBOB Gasoline(NYM)
Feb14 140123 266.20 266.20 266.18 266.20 -1.50 0 1 +0
Mar14 140123 267.00 267.00 266.97 267.00 -1.80      
Apr14 140123 284.70 284.72 284.70 284.70 -2.00      
May14 140123 284.50 284.52 284.50 284.50 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb14 140123 4.699 4.947 4.653 4.730 +0.041 151,392 88,468 -9,176
Mar14 140123 4.554 4.745 4.503 4.579 +0.029 96,466 274,527 +8,744
Apr14 140123 4.268 4.380 4.220 4.290 +0.022 42,857 211,368 +691
May14 140123 4.246 4.350 4.188 4.257 +0.012 16,225 109,760 +1,976
Jun14 140123 4.261 4.370 4.212 4.273 +0.011 7,397 44,472 +83
Jul14 140123 4.281 4.385 4.243 4.296 +0.008 2,851 43,929 -56
Aug14 140123 4.310 4.370 4.253 4.302 +0.007 979 26,027 +166
Sep14 140123 4.295 4.380 4.239 4.285 +0.006 585 36,898 +29
Oct14 140123 4.323 4.393 4.235 4.301 +0.009 6,450 121,540 +570
Nov14 140123 4.340 4.397 4.333 4.339 +0.010 1,338 35,540 -132
Dec14 140123 4.460 4.542 4.410 4.436 +0.012 2,413 66,977 -1,033
Jan15 140123 4.526 4.607 4.495 4.519 +0.014 4,661 62,963 +781
Feb15 140123 4.500 4.500 4.453 4.460 +0.007 829 15,144 +649
Mar15 140123 4.415 4.420 4.368 4.375 +0.002 2,105 24,338 +950
Apr15 140123 4.075 4.131 4.024 4.048 -0.006 3,226 33,816 +760
May15 140123 4.010 4.016 4.010 4.016 -0.006 1,093 11,239 +250
Total Volume and Open Interest 341,259 1,287,601 +5,451
Brent Crude Oil(ICE)
Mar14 140123 108.14 108.28 107.37 107.58 -0.69 254,284 250,356 -5,081
Apr14 140123 107.37 107.48 106.67 106.92 -0.59 161,772 246,998 +26,111
May14 140123 106.87 106.97 106.24 106.48 -0.54 59,341 97,423 +6,016
Jun14 140123 106.44 106.55 105.85 106.09 -0.50 63,014 135,068 +4,861
Jul14 140123 106.03 106.17 105.47 105.70 -0.48 10,677 46,549 +159
Aug14 140123 105.57 105.73 105.02 105.25 -0.47 7,800 47,349 +459
Sep14 140123 104.89 105.21 104.50 104.73 -0.46 9,320 63,046 +519
Oct14 140123 104.45 104.73 104.09 104.25 -0.45 3,338 36,120 +197
Nov14 140123 104.02 104.29 103.66 103.80 -0.46 2,468 28,313 +581
Dec14 140123 103.61 103.86 103.12 103.37 -0.47 36,799 162,841 +4,042
Jan15 140123 103.01 103.01 103.01 103.01 -0.49 863 30,434 +265
Feb15 140123 102.65 102.65 102.65 102.65 -0.50 459 19,934 +77
Mar15 140123 102.26 102.26 102.26 102.26 -0.49 964 23,159 +247
Apr15 140123 101.87 101.87 101.87 101.87 -0.48 176 8,552 +38
Total Volume and Open Interest 638,109 1,466,531 +38,042
Gas Oil(ICE)
Feb14 140123 920.50 923.25 918.50 922.50 +3.50 63,098 82,180 -4,447
Mar14 140123 915.00 918.25 913.00 917.25 +3.50 86,070 125,378 +993
Apr14 140123 911.00 913.25 908.75 912.50 +3.00 34,478 51,987 +2,898
May14 140123 907.00 909.00 904.50 908.00 +2.25 15,931 32,495 +9
Jun14 140123 905.00 905.75 901.00 904.75 +1.75 26,656 52,895 +1,586
Jul14 140123 902.25 904.00 900.25 903.00 +1.50 6,318 20,595 +1,139
Aug14 140123 900.00 902.00 899.25 901.50 +1.25 3,462 19,594 +455
Sep14 140123 900.25 900.50 897.00 900.00 +1.25 3,321 21,188 +173
Oct14 140123 896.25 897.75 894.75 897.75 +1.25 1,485 12,692 -43
Nov14 140123 894.25 895.25 893.75 895.25 +1.25 1,337 13,601 +217
Total Volume and Open Interest 251,061 489,613 +2,876
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140123 1.840 1.878 1.790 1.805 -0.047 118 596 -47
Mar14 140123 1.797 1.815 1.750 1.763 -0.026 79 1,437 +15
Apr14 140123 1.774 1.774 1.728 1.732 -0.026 34 585 -1
May14 140123 1.728 1.728 1.715 1.724 -0.026 52 450 +45
Jun14 140123 1.712 1.712 1.700 1.705 -0.026 10 313 +2
Jul14 140123 1.700 1.700 1.685 1.685 -0.024 2 215 +0
Aug14 140123 1.676 1.676 1.666 1.666 -0.019 1 89 +1
Total Volume and Open Interest 324 4,025 +16
WTI Crude Oil(ICE)
Mar14 140123 96.59 97.84 96.43 97.32 +0.59 38,162 72,342 +1,151
Apr14 140123 96.36 97.26 96.20 96.76 +0.39 11,988 35,618 +1,029
May14 140123 95.73 96.43 95.63 95.95 +0.13 6,607 19,202 -126
Jun14 140123 95.09 95.47 94.85 95.05 -0.04 9,489 78,856 -15
Jul14 140123 94.49 94.54 94.05 94.10 -0.13 1,577 13,663 -199
Aug14 140123 93.30 93.53 93.14 93.14 -0.17 805 7,837 -204
Sep14 140123 92.56 92.63 92.16 92.25 -0.15 1,076 24,598 -236
Oct14 140123 91.75 91.80 91.47 91.47 -0.13 250 7,494 -1
Nov14 140123 91.06 91.14 90.81 90.81 -0.11 429 11,258 -33
Dec14 140123 90.24 90.58 90.00 90.20 -0.10 4,099 99,988 -310
Jan15 140123 89.43 89.43 89.43 89.43 -0.10 46 8,279 +2
Feb15 140123 88.67 88.67 88.67 88.67 -0.10 64 2,369 +6
Mar15 140123 87.99 87.99 87.99 87.99 -0.12 74 11,207 +0
Apr15 140123 87.36 87.36 87.36 87.36 -0.13 65 713 +15
May15 140123 86.80 86.80 86.80 86.80 -0.14 44 871 +3
Jun15 140123 86.40 86.40 86.26 86.26 -0.16 33 22,907 +12
Total Volume and Open Interest 77,568 528,032 +1,159
US Dollar Index(ICE)
Mar14 140123 81.380 81.400 80.490 80.525 -0.780 25,588 48,983 +2,239
Jun14 140123 81.550 81.550 80.680 80.705 -0.760 100 782 +44
Sep14 140123 80.865 80.865 80.865 80.865 -0.760 0 2 +0
Total Volume and Open Interest 25,688 49,768 +2,283
Australian Dollar(CME)
Mar14 140123 88.15 88.20 87.02 87.31 -0.83 112,424 136,833 +3,425
Jun14 140123 87.54 87.61 86.53 86.79 -0.82 629 657 +70
Sep14 140123 86.39 87.09 86.29 86.29 -0.80 0 5 +0
Total Volume and Open Interest 113,053 137,503 +3,495
British Pound(CME)
Mar14 140123 165.66 166.38 165.50 166.24 +0.54 131,302 201,719 +7,529
Jun14 140123 165.46 166.20 165.40 166.12 +0.54 211 6,253 -12
Sep14 140123 165.99 165.99 165.45 165.99 +0.54 0 75 +0
Total Volume and Open Interest 131,515 208,113 +7,518
Canadian Dollar(CME)
Mar14 140123 90.05 90.05 89.37 89.86 -0.25 67,347 163,937 +1,256
Jun14 140123 89.86 89.92 89.25 89.67 -0.25 219 2,854 +40
Sep14 140123 88.89 89.74 88.89 89.50 -0.24 47 1,510 -28
Dec14 140123 89.39 89.57 88.95 89.33 -0.24 34 795 +23
Total Volume and Open Interest 67,817 169,456 +1,449
Japanese Yen(CME)
Mar14 140123 95.70 97.14 95.41 96.95 +1.14 172,509 216,301 +1,096
Jun14 140123 95.74 97.15 95.48 97.00 +1.14 141 1,208 +71
Sep14 140123 97.06 97.06 95.92 97.06 +1.14 0 21 +0
Total Volume and Open Interest 172,651 217,548 +1,167
Swiss Franc(CME)
Mar14 140123 109.75 111.61 109.52 111.48 +1.73 41,002 41,900 -158
Jun14 140123 109.59 111.56 109.58 111.56 +1.73 10 203 +0
Sep14 140123 111.67 111.67 109.94 111.67 +1.73 0 3 -2
Total Volume and Open Interest 41,013 42,110 -159
EuroFX(CME)
Mar14 140123 135.45 136.99 135.29 136.96 +1.50 247,480 250,829 -2,687
Jun14 140123 135.44 136.95 135.28 136.95 +1.50 525 4,294 +155
Sep14 140123 135.76 136.96 135.46 136.96 +1.50 223 121 +53
Total Volume and Open Interest 248,228 255,300 -2,479
Mexican Peso(CME)
Feb14 140123 745.25 749.50 745.25 745.25 -4.25      
Mar14 140123 748.50 748.50 740.50 743.50 -4.25 30,758 117,899 +944
Total Volume and Open Interest 30,758 121,142 +944
Brazilian Real(CME)
Feb14 140123 419.60 420.75 414.95 416.50 -3.90 238 954 -68
Mar14 140123 416.35 417.60 412.00 413.50 -3.85 405 4,903 -71
Apr14 140123 410.65 410.65 409.40 410.65 -3.80 0 4 +0
May14 140123 407.75 407.75 407.75 407.75 -3.70      
Total Volume and Open Interest 643 12,349 -139
30-Year T-Bonds(CBOT)
Mar14 140123 131~000 132~200 130~300 132~100 +1~080 186,787 669,153 -2,529
Jun14 140123 129~210 131~030 129~170 130~250 +1~080 196 334 +80
Sep14 140123 129~000 129~170 128~090 129~170 +1~080      
Total Volume and Open Interest 186,983 669,487 -2,449
10-Year T-Notes(CBOT)
Mar14 140123 123~290 124~290 123~270 124~250 +0~260 889,144 2,227,256 +29,647
Jun14 140123 122~105 123~090 122~105 123~055 +0~265 499 5,613 +285
Sep14 140123 122~215 122~215 121~270 122~215 +0~265      
Total Volume and Open Interest 889,643 2,232,869 +29,932
5-Year T-Notes(CBOT)
Mar14 140123 119~154 120~052 119~144 120~016 +0~170 497,862 1,959,013 -1,533
Jun14 140123 118~244 118~312 118~134 118~312 +0~176 941 4,666 +786
Sep14 140123 118~312 118~312 118~134 118~312 +0~176      
Total Volume and Open Interest 498,803 1,963,679 -747
2 Year T-Notes(CBOT)
Mar14 140123 109~280 109~316 109~276 109~310 +0~026 179,607 911,829 +14,729
Jun14 140123 109~216 109~226 109~192 109~226 +0~034 944 1,427 +874
Sep14 140123 109~226 109~226 109~192 109~226 +0~034      
Total Volume and Open Interest 180,551 913,256 +15,603
Eurodollars(CME)
Mar14 140123 99.755 99.755 99.740 99.745 -0.005 107,145 822,705 +6,934
Jun14 140123 99.720 99.725 99.710 99.710 -0.005 104,922 838,711 +6,272
Sep14 140123 99.665 99.680 99.665 99.670 +0.005 143,024 670,777 +5,675
Dec14 140123 99.570 99.605 99.565 99.595 +0.025 195,908 980,353 +26,376
Mar15 140123 99.415 99.485 99.415 99.470 +0.045 203,751 687,390 -3,408
Jun15 140123 99.235 99.330 99.225 99.310 +0.070 174,353 758,063 +4,920
Sep15 140123 99.015 99.145 99.005 99.120 +0.100 175,619 919,829 +2,766
Dec15 140123 98.755 98.920 98.750 98.890 +0.125 244,901 1,193,025 +4,886
Mar16 140123 98.475 98.655 98.465 98.620 +0.140 178,391 853,072 +6,604
Jun16 140123 98.185 98.375 98.175 98.340 +0.150 139,738 539,363 +10,490
Sep16 140123 97.900 98.105 97.900 98.065 +0.150 108,031 370,468 +4,696
Dec16 140123 97.635 97.835 97.630 97.795 +0.145 148,944 398,903 -4,289
Mar17 140123 97.390 97.585 97.385 97.550 +0.145 84,502 330,796 -4,057
Jun17 140123 97.150 97.335 97.150 97.300 +0.135 55,979 201,376 -119
Sep17 140123 96.935 97.110 96.935 97.075 +0.125 35,079 179,914 -819
Dec17 140123 96.715 96.885 96.715 96.855 +0.120 55,679 155,429 -8,189
Mar18 140123 96.535 96.690 96.530 96.665 +0.110 25,683 143,370 +534
Jun18 140123 96.360 96.510 96.360 96.485 +0.105 21,386 93,807 -2,859
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140123 140~16 142~27 140~12 142~13 +1~28 47,680 465,462 +1,551
Jun14 140123 140~11 140~30 139~02 140~30 +1~28      
Sep14 140123 140~30 140~30 139~02 140~30 +1~28      
Total Volume and Open Interest 47,680 465,462 +1,551
30 Day Federal Funds(CBOT)
Jan14 140123 99.925 99.927 99.925 99.925 unch 834 40,236 -2
Feb14 140123 99.920 99.925 99.920 99.920 unch 3,278 33,729 -805
Mar14 140123 99.915 99.915 99.910 99.915 +0.005 5 25,650 +0
Apr14 140123 99.910 99.915 99.905 99.910 +0.005 480 17,432 -389
May14 140123 99.910 99.910 99.905 99.910 +0.005 767 14,307 -72
Jun14 140123 99.900 99.910 99.900 99.905 +0.005 110 14,578 +0
Total Volume and Open Interest 11,207 279,760 -468
3-Mth Euro-Yen(CME)
Mar14 140123 99.800 99.800 99.800 99.800 unch      
Jun14 140123 99.805 99.805 99.805 99.805 unch      
Sep14 140123 99.810 99.810 99.810 99.810 unch      
Dec14 140123 99.805 99.805 99.805 99.805 unch      
Mar15 140123 99.805 99.805 99.805 99.805 unch      
Jun15 140123 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140123 99.795 99.795 99.795 99.795 unch      
Dec15 140123 99.780 99.780 99.780 99.780 unch      
Mar16 140123 99.640 99.640 99.640 99.640 unch      
Jun16 140123 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140123 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140123 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140123 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140123 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140123 99.81 99.81 99.81 99.81 unch      
Jun15 140123 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140123 99.79 99.79 99.79 99.79 unch      
Dec15 140123 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 140123 144.14 144.40 144.04 144.40 +0.21 1,065 17,825 +265
Jun14 140123 143.78 143.78 143.78 143.78 +0.21 0 1 +0
Sep14 140123 143.21 143.21 143.21 143.21 +0.21      
Total Volume and Open Interest 1,065 17,826 +265
Euro-Bund(EUREX)
Mar14 140123 141.53 142.45 141.37 142.04 +0.53 593,794 1,024,999 +19,607
Jun14 140123 139.63 140.50 139.63 140.10 +0.51 388 3,988 +353
Sep14 140123 139.04 139.04 139.04 139.04 +0.03      
Total Volume and Open Interest 594,182 1,028,987 +19,960
Euro-Bobl(EUREX)
Mar14 140123 125.62 126.03 125.57 125.81 +0.18 343,711 927,484 +7,033
Jun14 140123 123.91 124.13 123.91 124.13 +0.18 21 5 -20
Sep14 140123 124.13 124.13 124.13 124.13 +0.18      
Total Volume and Open Interest 343,732 927,489 +7,013
3-Mth Euribor(EUREX)
Mar14 140123 99.720 99.720 99.720 99.720 +0.020 0 3,028 +0
Jun14 140123 99.725 99.725 99.725 99.725 +0.015 0 746 +0
Sep14 140123 99.710 99.710 99.710 99.710 +0.010 10 2,252 +10
Total Volume and Open Interest 441 29,698 +1
Long Gilt(LIFFE)
Mar14 140123 108~15 109~13 108~14 109~07 +0~23 121,435 334,564 +3,454
Jun14 140123 108~12 108~12 108~12 108~12 +0~23 100 1 +0
Total Volume and Open Interest 121,535 334,565 +3,454
3-Mth Short Sterling(LIFFE)
Mar14 140123 99.46 99.46 99.45 99.46 +0.01 16,468 290,326 +398
Jun14 140123 99.40 99.41 99.39 99.41 +0.02 32,796 323,936 +3,009
Sep14 140123 99.28 99.31 99.27 99.31 +0.03 68,886 361,689 +5,751
Dec14 140123 99.11 99.16 99.09 99.15 +0.04 111,670 317,094 +4,950
Mar15 140123 98.90 98.97 98.88 98.95 +0.05 68,590 221,991 +1,810
Jun15 140123 98.66 98.76 98.64 98.73 +0.06 71,476 223,124 +184
Total Volume and Open Interest 793,934 2,744,497 +27,674
3-Mth Euribor(LIFFE)
Mar14 140123 99.705 99.725 99.700 99.720 +0.020 100,360 596,370 +9,439
Jun14 140123 99.715 99.730 99.710 99.725 +0.015 80,184 427,674 -3,490
Sep14 140123 99.705 99.715 99.700 99.710 +0.010 73,566 354,096 -3,042
Total Volume and Open Interest 743,358 3,631,962 +26,398
3-Mth Aus T-Bills(SFE)
Mar14 140123 97.41 97.42 97.40 97.41 unch 12,341 176,199 -3,500
Jun14 140123 97.42 97.43 97.40 97.42 unch 20,251 162,475 +1,033
Sep14 140123 97.35 97.38 97.33 97.38 +0.02 12,824 149,119 -6,960
Dec14 140123 97.23 97.26 97.20 97.26 +0.03 13,178 137,504 -774
Mar15 140123 97.06 97.09 97.02 97.09 +0.03 9,549 91,446 -1,266
Jun15 140123 96.86 96.88 96.82 96.88 +0.02 4,587 63,557 +2,577
Sep15 140123 96.67 96.69 96.63 96.69 +0.02 1,976 29,725 +45
Dec15 140123 96.50 96.50 96.44 96.50 +0.01 416 15,168 -562
Mar16 140123 96.28 96.32 96.28 96.32 unch 5 2,279 +0
Jun16 140123 96.12 96.17 96.12 96.17 unch 0 1,069 +0
Total Volume and Open Interest 75,127 828,932 -9,407
10-Year Aus T-Bonds(SFE)
Mar14 140123 95.87 95.90 95.83 95.89 +0.02 55,886 522,970 -7,837
Jun14 140123 95.89 95.89 95.89 95.89 +0.02      
Total Volume and Open Interest 55,886 522,970 -7,837
3-Year Aus T-Bonds(SFE)
Mar14 140123 96.97 97.01 96.94 97.00 +0.03 124,270 624,600 +12,251
Jun14 140123 97.00 97.00 97.00 97.00 +0.03      
Total Volume and Open Interest 124,270 624,600 +12,251
Gold(CMX)
Feb14 140123 1235.8 1267.0 1230.8 1262.3 +23.7 174,694 139,196 -15,075
Apr14 140123 1235.7 1267.1 1230.8 1262.5 +23.8 24,880 152,451 +10,442
Jun14 140123 1238.0 1265.5 1233.0 1263.1 +23.8 2,721 35,597 +498
Aug14 140123 1234.6 1265.7 1234.6 1263.7 +23.8 577 14,548 +139
Oct14 140123 1250.1 1264.5 1250.1 1264.4 +23.8 201 6,195 +200
Dec14 140123 1239.7 1269.0 1234.7 1265.2 +23.8 532 20,332 -61
Feb15 140123 1266.2 1266.2 1266.2 1266.2 +23.8 3 3,229 +0
Apr15 140123 1263.9 1267.4 1263.9 1267.4 +23.7 0 4,148 +0
Jun15 140123 1268.8 1268.8 1268.8 1268.8 +23.7 106 5,525 +42
Aug15 140123 1270.4 1270.4 1270.4 1270.4 +23.6 0 1,850 +0
Oct15 140123 1272.3 1272.3 1272.3 1272.3 +23.6 0 75 +0
Dec15 140123 1266.7 1275.7 1266.7 1274.3 +23.5 77 11,034 +6
Total Volume and Open Interest 204,615 410,959 -3,773
Silver(CMX)
Mar14 140123 1977.5 2031.0 1964.5 2001.0 +17.1 45,891 87,184 -284
May14 140123 1982.0 2032.0 1975.5 2004.7 +17.1 2,837 15,125 +1,278
Jul14 140123 2021.0 2032.5 2008.1 2008.1 +17.2 497 5,107 -3
Sep14 140123 2011.2 2011.2 2011.2 2011.2 +17.1 84 2,464 +82
Dec14 140123 2023.0 2040.0 2013.5 2015.4 +17.1 298 12,810 +107
Mar15 140123 2019.0 2019.0 2019.0 2019.0 +17.1 48 1,340 +8
May15 140123 2021.5 2021.5 2021.5 2021.5 +17.1 0 726 +0
Total Volume and Open Interest 50,139 139,468 +1,045
Platinum(NYMEX)
Jan14 140123 1457.9 1461.7 1457.9 1461.7 +0.8 27 24 -4
Apr14 140123 1458.5 1470.7 1442.2 1463.2 +0.8 18,233 57,531 -410
Jul14 140123 1455.0 1465.8 1449.1 1465.8 +0.8 23 2,196 +13
Oct14 140123 1467.7 1467.7 1467.7 1467.7 +0.9 0 593 +0
Total Volume and Open Interest 18,283 60,358 -401
Palladium(NYMEX)
Mar14 140123 748.10 748.75 742.00 745.90 -2.95 4,498 36,782 -47
Jun14 140123 90.64 94.84 90.49 92.29 -2.95 100 2,219 +68
Sep14 140123 93.59 93.59 93.59 93.59 -2.95 15 124 +7
Total Volume and Open Interest 4,613 39,226 +28
Copper(CMX)
Mar14 140123 332.60 333.85 327.65 328.55 -5.15 52,675 98,650 -1,500
May14 140123 332.50 333.60 327.50 328.45 -5.00 6,578 33,377 -16
Jul14 140123 332.70 332.70 328.20 328.25 -4.90 2,423 14,474 +1,171
Sep14 140123 331.70 331.70 327.60 328.05 -4.80 191 3,399 +27
Dec14 140123 330.10 331.20 327.50 327.80 -4.75 93 2,930 +13
Total Volume and Open Interest 62,667 160,115 -455
DJIA Index(CBOT)
Mar14 140123 16322 16352 16080 16151 -166 323 10,860 +245
Jun14 140123 16084 16248 16084 16084 -164 0 1 +0
Sep14 140123 16015 16179 16015 16015 -164      
Dec14 140123 15946 16110 15946 15946 -164      
Total Volume and Open Interest 323 10,861 +245
E-mini DJIA Index(CBOT)
Mar14 140123 16316 16354 16078 16151 -166 158,162 132,384 -14
Jun14 140123 16241 16241 16040 16084 -164 34 192 +11
Sep14 140123 16015 16015 16015 16015 -164 5 16 +5
Dec14 140123 15998 15998 15946 15946 -164      
Total Volume and Open Interest 158,201 132,592 +2
S & P 500(CME)
Mar14 140123 1839.80 1843.70 1814.00 1824.20 -14.40 7,274 145,430 -822
Jun14 140123 1810.00 1818.00 1808.00 1817.50 -14.50 12 1,762 -30
Sep14 140123 1811.20 1825.90 1801.90 1811.20 -14.70 0 494 +0
Dec14 140123 1804.60 1819.30 1795.30 1804.60 -14.70 0 101 +0
Total Volume and Open Interest 7,286 147,787 -852
S & P 500 E-Mini(Globex)
Mar14 140123 1839.00 1844.00 1813.75 1824.25 -14.25 1,329,662 2,852,205 -3,321
Jun14 140123 1833.00 1837.25 1807.50 1817.50 -14.50 3,588 16,613 +633
Total Volume and Open Interest 1,333,280 2,871,444 -2,686
NASDAQ 100(CME)
Mar14 140123 3627.50 3634.80 3581.00 3613.80 -6.70 547 12,418 +165
Jun14 140123 3590.00 3613.50 3581.00 3606.30 -7.20      
Sep14 140123 3600.00 3607.30 3600.00 3600.00 -7.30      
Total Volume and Open Interest 547 12,418 +165
NASDAQ 100 E-Mini(Globex)
Mar14 140123 3625.50 3635.30 3581.50 3613.80 -6.70 210,486 423,247 -2,020
Jun14 140123 3617.30 3617.30 3575.00 3606.30 -7.20 20 221 +4
Total Volume and Open Interest 210,520 423,596 -2,022
S & P Midcap 400(CME)
Mar14 140123 1348.90 1348.90 1340.00 1347.30 -9.70 1 823 +0
Jun14 140123 1345.30 1355.00 1345.30 1345.30 -9.70      
Sep14 140123 1343.30 1353.00 1343.30 1343.30 -9.70      
Total Volume and Open Interest 1 823 +0
Volatility Index(CBOE)
Jan14 140121 13.10 13.40 12.83 13.25 -0.15 83,244 83,601 -7,592
Feb14 140123 13.80 14.65 13.80 14.20 +0.35 58,754 164,759 +0
Mar14 140123 14.80 15.33 14.75 14.95 +0.15 26,325 67,605 +0
Apr14 140123 15.53 15.95 15.50 15.65 +0.10 17,606 43,223 +0
Total Volume and Open Interest 129,580 332,907 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140123 15910 15995 15295 15415 -495 17,970 77,250 +986
Jun14 140123 15965 15980 15345 15445 -495 4 39 -14
Total Volume and Open Interest 17,974 77,289 +972
Nikkei 225(SGX)
Mar14 140123 15825 15970 15660 15685 -120 81,595 296,080 +4,162
Jun14 140123 15820 15820 15600 15600 -130 58 1,914 +37
Sep14 140123 15595 15595 15595 15595 -130 0 1,005 +0
Total Volume and Open Interest 82,069 333,791 +4,587
CAC 40(EURONEXT)
Feb14 140123 4320.5 4340.5 4267.5 4282.5 -44.5 93,433 287,712 -9,254
Mar14 140123 4322.5 4340.5 4268.5 4283.0 -45.0 1,663 47,796 -172
Apr14 140123 4278.0 4278.0 4278.0 4278.0 -49.0      
Total Volume and Open Interest 95,096 335,513 -9,426
Hang Seng Index(HKFE)
Jan14 140123 23120 23148 22690 22721 -334 53,671 100,321 +56
Feb14 140123 23134 23156 22698 22729 -339 4,359 15,612 +3,140
Mar14 140123 23031 23077 22643 22660 -338 190 7,208 +25
Total Volume and Open Interest 58,383 124,488 +3,209
DAX(EUREX)
Mar14 140123 9711.0 9737.5 9603.0 9646.5 -82.0 87,976 128,764 -1,871
Jun14 140123 9732.0 9755.5 9626.0 9668.5 -82.0 550 9,161 -106
Sep14 140123 9735.0 9742.0 9660.0 9677.5 -82.0 58 349 +12
Total Volume and Open Interest 88,584 138,274 -1,965
FT-SE 100(EURONEXT)
Mar14 140123 6799.00 6800.50 6709.50 6725.00 -54.50 81,004 585,952 +3,742
Jun14 140123 6714.50 6714.50 6657.50 6671.00 -55.00 1,500 3,862 +11
Sep14 140123 6620.50 6623.00 6620.50 6623.00 -55.00 0 121 +0
Total Volume and Open Interest 82,504 589,975 +3,753
SPI 200(SFE)
Mar14 140123 5276.0 5278.0 5203.0 5228.0 -52.0 15,034 224,346 -1,366
Jun14 140123 5248.0 5248.0 5214.0 5228.0 -51.0 12 2,590 +2
Sep14 140123 5185.0 5185.0 5185.0 5185.0 -52.0 14 1,120 +13
Total Volume and Open Interest 15,208 229,937 -1,295
FTSE MIB(ISE)
Mar14 140123 19925.00 20115.00 19785.00 19840.00 -139.00 18,474 51,985 +756
Jun14 140123 19740.00 19820.00 19500.00 19550.00 -144.00 35 170 +1
Sep14 140123 19450.00 19450.00 19450.00 19450.00 -144.00      
Total Volume and Open Interest 18,509 52,155 +757
KOSPI 200(KFE)
Mar14 140123 254.60 254.85 254.25 254.60 -3.05 124,100 106,589 +967
Jun14 140123 259.05 259.05 256.25 256.25 -2.90 71 2,073 +92
Sep14 140123 258.05 258.05 258.05 258.05 -2.35 1 253 +0
Total Volume and Open Interest 124,172 109,027 +1,079
GSCI(CME)
Feb14 140123 625.00 626.25 623.00 623.70 +0.45 63 8,098 -15
Mar14 140123 625.70 626.55 622.50 623.20 -0.35 0 1 +0
Apr14 140123 620.50 624.25 620.20 620.50 -0.75      
Total Volume and Open Interest 63 8,099 -15
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!!!