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 30, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140130 1269.00 1286.50 1260.00 1275.00 +5.75 58,970 244,501 -1,248
May14 140130 1256.00 1272.25 1248.50 1261.00 +4.25 28,156 132,941 +2,810
Jul14 140130 1242.00 1256.75 1234.75 1246.00 +3.50 17,124 81,554 +1,517
Aug14 140130 1200.00 1215.25 1195.75 1205.50 +2.25 324 3,322 +19
Sep14 140130 1138.25 1147.25 1130.25 1139.00 +0.50 417 2,967 +5
Nov14 140130 1097.00 1104.50 1088.25 1097.25 -0.50 12,662 108,335 +1,184
Jan15 140130 1102.00 1109.25 1093.25 1102.75 +0.25 466 5,935 +98
Mar15 140130 1107.25 1112.75 1098.00 1107.50 +0.50 121 2,923 +49
May15 140130 1107.25 1115.50 1099.75 1109.75 +1.75 157 1,301 +79
Jul15 140130 1107.75 1119.00 1107.75 1113.50 +1.75 147 2,448 +46
Aug15 140130 1104.75 1106.25 1104.75 1104.75 -1.50 0 5 +0
Sep15 140130 1098.50 1098.50 1090.25 1090.25 -0.50 0 6 +0
Nov15 140130 1085.00 1094.25 1077.75 1086.75 +0.50 70 5,299 +10
Jan16 140130 1087.75 1087.75 1087.50 1087.75 +0.25 0 25 +0
Total Volume and Open Interest 118,614 591,635 +4,569
Soybean Meal(CBOT)
Mar14 140130 423.30 429.90 416.80 425.20 +1.90 32,233 141,232 -3,227
May14 140130 409.20 414.90 403.70 410.60 +1.40 14,596 65,083 +1,119
Jul14 140130 399.30 404.60 395.00 400.80 +1.40 6,868 29,809 +411
Aug14 140130 384.90 390.00 382.00 386.90 +1.40 208 6,624 +31
Sep14 140130 367.90 371.80 363.90 368.40 +1.10 159 4,232 +4
Oct14 140130 345.80 349.70 342.50 346.80 +1.00 764 6,428 +304
Dec14 140130 342.80 346.10 338.50 343.10 +0.30 2,817 24,751 +514
Jan15 140130 341.70 345.00 337.90 342.40 +0.50 308 1,758 +170
Mar15 140130 342.20 346.30 339.00 343.30 +1.00 69 1,956 +52
May15 140130 341.40 346.30 338.50 343.00 +1.10 34 538 +27
Total Volume and Open Interest 58,073 283,141 -578
Soybean Oil(CBOT)
Mar14 140130 37.11 37.29 36.98 37.07 -0.03 46,927 196,845 -2,199
May14 140130 37.41 37.57 37.30 37.38 -0.03 18,477 75,222 +883
Jul14 140130 37.80 37.95 37.64 37.70 -0.04 9,641 48,886 -995
Aug14 140130 37.87 38.00 37.79 37.83 -0.04 627 7,325 +7
Sep14 140130 37.93 38.05 37.84 37.86 -0.07 327 7,842 +65
Oct14 140130 37.91 38.03 37.83 37.83 -0.07 875 7,207 +98
Dec14 140130 38.03 38.18 37.83 37.94 -0.08 4,203 26,440 -287
Jan15 140130 38.23 38.30 38.07 38.07 -0.11 273 2,310 +39
Mar15 140130 38.52 38.52 38.32 38.32 -0.13 83 1,790 +30
May15 140130 38.70 38.78 38.55 38.56 -0.14 73 1,012 +56
Total Volume and Open Interest 81,913 375,936 -2,238
Canola(WCE)
Mar14 140130 423.2 428.8 421.5 426.0 +2.2 6,535 82,976 -1,467
May14 140130 433.2 438.6 431.4 435.9 +2.0 5,125 56,372 +1,314
Jul14 140130 441.1 447.2 440.5 444.8 +1.9 2,981 32,813 +866
Nov14 140130 458.1 463.1 456.4 460.6 +1.8 2,085 44,617 +458
Jan15 140130 463.0 468.3 462.0 466.1 +1.8 542 5,808 +525
Total Volume and Open Interest 17,313 225,621 +1,736
Corn(CBOT)
Mar14 140130 427.50 434.50 427.25 433.50 +6.00 118,856 580,742 -5,992
May14 140130 434.00 440.75 433.75 439.50 +5.50 52,464 232,035 +7,929
Jul14 140130 439.00 445.50 439.00 443.50 +4.25 43,582 172,835 -2,002
Sep14 140130 442.75 448.00 442.25 446.00 +4.00 3,868 60,815 -98
Dec14 140130 446.50 452.25 446.25 450.25 +3.50 15,666 222,159 +81
Mar15 140130 456.00 461.50 456.00 460.00 +3.50 728 15,049 +151
May15 140130 464.00 468.00 463.00 466.25 +3.25 132 2,525 +39
Jul15 140130 469.00 472.00 466.75 469.50 +2.75 131 3,304 +20
Sep15 140130 463.00 463.75 461.00 463.75 +2.75 10 949 +6
Dec15 140130 458.25 463.25 458.25 461.75 +2.75 307 23,512 +16
Total Volume and Open Interest 235,744 1,315,853 +150
Wheat(CBOT)
Mar14 140130 551.75 556.75 550.25 553.50 +2.00 44,179 255,251 -2,621
May14 140130 556.50 560.25 553.50 556.25 +0.25 23,776 68,710 +522
Jul14 140130 559.75 563.50 557.25 559.75 +0.25 17,996 75,504 +1,942
Sep14 140130 568.75 571.50 565.50 568.25 +0.50 1,266 11,679 +307
Dec14 140130 579.50 584.00 577.75 580.50 +0.25 3,235 27,689 +845
Mar15 140130 590.75 592.25 589.25 590.00 +0.25 47 4,486 +15
Total Volume and Open Interest 90,508 444,827 +1,008
Wheat(KCBT)
Mar14 140130 609.75 614.75 608.00 610.75 +2.00 6,899 85,760 -698
May14 140130 608.00 611.25 605.00 607.25 +1.00 2,573 25,455 +605
Jul14 140130 601.00 604.50 599.25 600.25 +0.50 1,683 34,695 +617
Sep14 140130 615.00 615.00 609.00 610.00 +1.00 428 6,973 +141
Dec14 140130 624.00 627.25 622.00 623.00 +1.00 380 6,664 -50
Mar15 140130 630.00 636.25 629.00 631.00 +2.00 7 438 +1
Total Volume and Open Interest 11,979 160,374 +618
Wheat(MGE)
Mar14 140130 597.50 600.25 595.25 597.25 -0.75 2,329 28,925 -487
May14 140130 599.75 601.50 595.00 595.75 -3.75 1,507 16,047 +68
Jul14 140130 609.50 610.75 603.75 604.50 -4.00 1,012 11,332 -85
Sep14 140130 619.00 619.00 613.25 613.50 -4.50 498 6,494 +296
Dec14 140130 631.50 632.25 625.25 625.50 -5.25 511 5,042 +64
Total Volume and Open Interest 5,960 68,828 -84
Oats(CBOT)
Mar14 140130 421.00 421.25 407.25 412.00 -9.25 560 7,124 +9
May14 140130 377.75 380.25 361.50 365.50 -13.00 304 2,477 +173
Jul14 140130 350.50 354.75 339.25 340.75 -14.00 172 1,039 +115
Sep14 140130 309.00 318.50 302.25 308.00 -10.50 2 82 +2
Total Volume and Open Interest 1,095 11,445 +313
Rough Rice(CBOT)
Mar14 140130 15.49 15.56 15.41 15.43 -0.02 368 6,182 -118
May14 140130 15.52 15.56 15.45 15.45 -0.03 78 615 +15
Jul14 140130 15.25 15.26 15.16 15.18 -0.10 64 215 +32
Sep14 140130 14.12 14.13 14.01 14.05 -0.10 48 353 +35
Total Volume and Open Interest 559 7,410 -36
Live Cattle(CME)
Feb14 140130 142.000 142.400 141.700 142.150 +0.075 8,796 44,067 -1,951
Apr14 140130 140.400 140.735 140.035 140.535 unch 19,038 168,992 -70
Jun14 140130 132.035 132.485 131.700 132.235 +0.160 8,394 89,528 +1,148
Aug14 140130 130.050 130.450 129.750 130.285 +0.085 3,396 34,280 +285
Oct14 140130 132.500 133.235 132.325 133.200 +0.465 1,200 16,081 +402
Dec14 140130 133.575 134.400 133.500 134.350 +0.600 1,100 9,058 +352
Total Volume and Open Interest 42,226 365,010 +295
Feeder Cattle(CME)
Jan14 140130 171.700 171.700 171.485 171.685 -0.115 553 2,920 -317
Mar14 140130 169.000 169.250 168.485 168.700 -0.535 2,200 21,380 -131
Apr14 140130 169.100 169.500 168.750 169.100 -0.385 631 6,535 -64
May14 140130 169.535 169.785 169.130 169.435 -0.415 731 11,522 -27
Aug14 140130 170.785 171.130 170.435 170.685 -0.315 374 8,637 +86
Sep14 140130 169.630 170.235 169.630 170.035 +0.035 36 1,043 +4
Oct14 140130 168.800 169.500 168.800 169.500 +0.350 13 423 +9
Total Volume and Open Interest 4,546 52,739 -436
Lean Hogs(CME)
Feb14 140130 86.535 86.600 85.900 86.385 -0.150 6,904 27,812 -1,763
Apr14 140130 94.080 94.135 93.050 93.635 -0.165 16,134 99,164 +490
May14 140130 101.250 101.750 100.700 101.730 +0.230 64 2,960 +14
Jun14 140130 103.400 103.580 102.680 103.350 +0.020 7,380 53,576 +104
Jul14 140130 102.100 102.330 101.680 102.150 +0.050 2,209 17,387 +427
Aug14 140130 99.850 100.150 99.350 99.785 +0.035 3,624 26,230 -17
Oct14 140130 84.850 84.980 84.450 84.885 +0.055 1,223 20,096 +284
Dec14 140130 79.600 79.800 79.250 79.500 -0.200 644 12,265 +152
Total Volume and Open Interest 38,434 264,526 -196
Class III Milk(CME)
Jan14 140130 21.12 21.14 21.06 21.11 +0.05 36 4,257 +1
Feb14 140130 22.83 23.41 22.83 23.29 +0.38 292 5,002 +80
Mar14 140130 20.90 21.62 20.82 21.53 +0.57 241 3,958 +13
Apr14 140130 19.71 20.06 19.71 20.06 +0.26 128 3,095 +40
May14 140130 19.10 19.32 19.10 19.20 +0.05 44 2,727 +4
Total Volume and Open Interest 969 28,965 +224
Cocoa(ICE)
Mar14 140130 2916 2920 2893 2912 -6 19,583 88,422 -1,922
May14 140130 2926 2932 2903 2923 -4 10,095 57,401 +2,147
Jul14 140130 2922 2934 2907 2926 -4 4,966 24,195 +1,165
Sep14 140130 2918 2930 2902 2923 -2 1,692 16,952 +652
Dec14 140130 2889 2904 2877 2899 unch 1,370 19,573 +490
Mar15 140130 2866 2880 2851 2874 unch 523 10,627 +112
May15 140130 2851 2873 2850 2873 +2 114 1,448 +64
Total Volume and Open Interest 38,403 218,855 +2,732
Coffee "C"(ICE)
Mar14 140130 117.30 120.55 117.15 120.00 +2.90 14,561 81,667 -859
May14 140130 119.15 122.50 119.15 122.05 +2.90 9,986 32,467 +1,199
Jul14 140130 121.50 124.50 121.50 124.15 +2.85 4,425 16,131 +310
Sep14 140130 123.50 126.25 123.50 126.10 +2.80 792 8,184 -104
Dec14 140130 126.25 128.95 126.25 128.80 +2.70 247 7,468 -23
Mar15 140130 129.75 131.50 129.60 131.50 +2.55 50 2,160 +5
Total Volume and Open Interest 30,087 151,768 +544
Orange Juice(ICE)
Mar14 140130 138.00 140.65 137.30 139.70 +1.70 806 12,406 -127
May14 140130 138.70 141.00 138.40 140.70 +1.70 88 2,790 +44
Jul14 140130 140.30 142.50 140.30 142.50 +1.75 4 681 +2
Sep14 140130 144.30 144.30 144.30 144.30 +1.85 2 388 +2
Nov14 140130 145.35 145.35 145.35 145.35 +1.85 0 38 +0
Jan15 140130 146.85 146.85 146.85 146.85 +1.85 0 5 +0
Total Volume and Open Interest 900 16,308 -79
Sugar #11(ICE)
Mar14 140130 14.80 15.06 14.72 14.99 +0.25 70,554 382,267 -10,236
May14 140130 14.98 15.24 14.94 15.20 +0.25 34,153 167,015 -1,599
Jul14 140130 15.32 15.54 15.27 15.53 +0.25 30,359 138,275 -1,078
Oct14 140130 15.86 16.03 15.79 16.01 +0.24 19,553 69,248 +1,642
Mar15 140130 16.78 16.94 16.72 16.91 +0.24 9,327 41,053 +3,762
May15 140130 16.89 17.05 16.85 17.03 +0.22 871 9,022 +18
Jul15 140130 17.08 17.14 17.01 17.14 +0.20 216 8,811 +10
Oct15 140130 17.40 17.45 17.39 17.45 +0.16 73 13,751 +0
Total Volume and Open Interest 165,272 840,563 -7,460
London Cocoa(LCE)
Mar14 140130 1841 1851 1835 1849 +7 11,809 78,908 +718
May14 140130 1830 1842 1825 1839 +8 8,186 53,367 +948
Jul14 140130 1822 1836 1818 1832 +8 3,329 29,671 +248
Sep14 140130 1815 1827 1811 1823 +7 3,633 29,330 +13
Dec14 140130 1786 1797 1780 1793 +7 2,925 26,337 +1,191
Mar15 140130 1770 1783 1764 1776 +5 5,134 27,638 +2,172
May15 140130 1779 1779 1773 1773 +3 3 591 +13
Total Volume and Open Interest 35,022 245,864 +5,303
London Sugar(LCE)
Mar14 140130 403.50 410.40 403.10 409.30 +6.20 6,601 31,587 -397
May14 140130 412.40 418.00 411.60 417.40 +5.50 3,937 20,936 +316
Aug14 140130 422.90 427.70 422.20 427.10 +4.80 1,526 15,196 +72
Oct14 140130 430.50 435.60 430.50 435.10 +4.70 728 7,198 +6
Dec14 140130 439.20 443.60 439.20 443.50 +4.70 242 2,786 +17
Total Volume and Open Interest 13,165 82,233 +22
Cotton(ICE)
Mar14 140130 85.50 86.81 85.25 86.03 +0.48 13,505 101,810 -2,341
May14 140130 86.23 87.67 86.03 86.87 +0.63 4,814 41,852 +459
Jul14 140130 86.29 87.67 86.05 86.64 +0.34 1,085 23,105 +243
Oct14 140130 78.98 78.98 78.98 78.98 +0.06 0 8 +0
Dec14 140130 76.85 77.10 76.50 76.60 -0.22 829 17,270 +488
Mar15 140130 77.24 77.24 77.10 77.10 -0.14 0 540 +0
Total Volume and Open Interest 20,233 184,638 -1,151
Lumber(CME)
Mar14 140130 355.8 361.5 355.0 358.9 +7.4 578 3,398 +69
May14 140130 359.3 365.8 358.8 363.1 +7.3 90 532 +32
Jul14 140130 367.4 370.4 366.5 370.0 +9.6 28 136 -5
Sep14 140130 368.4 370.2 366.0 369.0 +8.8 1 20 +0
Total Volume and Open Interest 697 4,087 +96
Crude Oil(NYM)
Mar14 140130 97.42 98.59 97.33 98.23 +0.87 206,490 334,407 -2,590
Apr14 140130 96.92 97.99 96.86 97.66 +0.78 72,385 142,337 -920
May14 140130 96.43 97.19 96.20 96.85 +0.66 33,335 81,021 +1,097
Jun14 140130 95.63 96.29 95.36 95.93 +0.55 43,294 141,463 +340
Jul14 140130 94.50 95.31 94.50 94.95 +0.48 9,171 54,231 +28
Aug14 140130 93.64 94.30 93.63 93.95 +0.44 3,922 47,073 +314
Sep14 140130 92.73 93.34 92.70 93.00 +0.41 13,006 62,266 +2,356
Oct14 140130 92.40 92.50 91.94 92.17 +0.39 3,098 44,906 +242
Nov14 140130 91.73 91.75 91.47 91.47 +0.38 2,341 34,717 +171
Dec14 140130 90.58 91.14 90.46 90.82 +0.37 32,809 200,258 -533
Jan15 140130 89.80 90.28 89.80 90.03 +0.36 1,268 36,996 -41
Feb15 140130 89.32 89.32 89.27 89.27 +0.35 784 20,810 +179
Mar15 140130 88.80 88.80 88.60 88.60 +0.35 2,256 26,304 +202
Apr15 140130 87.98 87.98 87.98 87.98 +0.34 250 12,098 +55
May15 140130 87.44 87.44 87.44 87.44 +0.33 256 13,814 +63
Jun15 140130 86.99 87.15 86.76 86.90 +0.31 5,396 46,438 -241
Total Volume and Open Interest 444,915 1,591,971 +1,990
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 140130 97.450 98.600 97.350 98.225 +0.875 5,794 2,095 +277
Apr14 140130 97.025 97.975 96.900 97.650 +0.775 150 783 +17
May14 140130 96.450 97.125 96.350 96.850 +0.650 20 241 +8
Jun14 140130 96.100 96.100 95.925 95.925 +0.550 6 105 +3
Jul14 140130 94.950 94.950 94.950 94.950 +0.475 0 15 +0
Aug14 140130 93.950 93.950 93.950 93.950 +0.450 0 187 +0
Sep14 140130 93.000 93.000 93.000 93.000 +0.400 0 18 +0
Oct14 140130 92.175 92.175 92.175 92.175 +0.400      
Total Volume and Open Interest 5,977 3,652 +304
Heating Oil(NYM)
Feb14 140130 318.52 323.76 316.41 321.70 +3.54 26,078 18,121 -4,668
Mar14 140130 302.36 304.17 300.74 302.75 +0.71 63,904 93,775 +876
Apr14 140130 297.23 298.02 295.79 297.08 +0.14 29,084 41,834 +1,993
May14 140130 294.39 295.70 293.84 294.81 +0.14 15,367 23,617 +1,877
Jun14 140130 293.50 294.25 292.68 293.57 +0.20 13,471 30,382 -900
Jul14 140130 292.51 293.24 291.78 292.70 +0.23 3,021 9,769 -74
Aug14 140130 291.43 292.50 291.34 291.99 +0.21 1,107 7,395 +33
Sep14 140130 291.30 291.99 290.88 291.48 +0.19 884 10,569 +100
Oct14 140130 290.68 291.55 290.68 291.02 +0.15 353 4,048 -21
Nov14 140130 291.08 291.20 290.20 290.64 +0.17 334 4,053 +109
Dec14 140130 290.11 290.75 289.54 290.16 +0.19 2,405 23,013 +792
Jan15 140130 289.62 289.62 289.62 289.62 +0.15 335 3,294 -8
Feb15 140130 288.39 288.39 288.39 288.39 +0.12 144 1,310 +63
Mar15 140130 286.34 286.34 286.34 286.34 +0.12 182 1,698 +74
Total Volume and Open Interest 157,220 283,200 +340
Gasoline(NYMEX)
Feb14 140130 266.00 268.92 265.46 266.26 +0.17 20,116 15,848 -3,076
Mar14 140130 266.73 269.65 266.01 267.43 +0.57 44,872 93,756 +901
Apr14 140130 284.30 287.16 284.24 285.50 +0.77 17,711 45,882 +809
May14 140130 284.30 286.80 284.00 285.25 +0.72 8,740 36,651 +786
Jun14 140130 282.99 284.52 281.98 283.04 +0.63 7,453 25,837 +370
Jul14 140130 279.41 281.39 279.41 279.96 +0.60 2,726 10,764 +374
Aug14 140130 275.81 277.51 275.79 276.20 +0.57 1,085 7,526 +81
Sep14 140130 271.70 272.84 271.48 271.70 +0.56 999 9,084 +128
Oct14 140130 257.44 258.50 257.20 257.20 +0.48 468 3,431 -21
Nov14 140130 254.34 254.67 253.22 253.22 +0.29 59 2,174 +9
Total Volume and Open Interest 104,525 266,011 +267
e-miNY RBOB Gasoline(NYM)
Feb14 140130 266.30 266.30 266.26 266.30 +0.20 1 0 -1
Mar14 140130 267.40 267.43 267.40 267.40 +0.50      
Apr14 140130 285.50 285.50 285.50 285.50 +0.80      
May14 140130 285.30 285.30 285.25 285.30 +0.80      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Mar14 140130 5.467 5.477 4.900 5.011 -0.454 229,634 281,577 -12,672
Apr14 140130 4.515 4.586 4.339 4.358 -0.203 52,062 210,813 +5,546
May14 140130 4.425 4.488 4.271 4.284 -0.168 27,649 114,459 +1,940
Jun14 140130 4.445 4.499 4.292 4.302 -0.158 8,036 51,155 +104
Jul14 140130 4.459 4.521 4.315 4.325 -0.153 5,337 50,996 +613
Aug14 140130 4.458 4.478 4.313 4.322 -0.151 3,781 26,137 -99
Sep14 140130 4.428 4.455 4.290 4.300 -0.150 3,237 40,370 +842
Oct14 140130 4.453 4.490 4.305 4.315 -0.147 17,208 130,576 -95
Nov14 140130 4.515 4.515 4.362 4.368 -0.143 2,931 35,237 -510
Dec14 140130 4.630 4.630 4.486 4.493 -0.130 4,034 69,301 +1,072
Jan15 140130 4.714 4.727 4.592 4.600 -0.119 5,682 61,597 -56
Feb15 140130 4.670 4.670 4.548 4.548 -0.114 2,541 15,775 +24
Mar15 140130 4.580 4.600 4.461 4.464 -0.111 1,727 32,002 +84
Apr15 140130 4.050 4.050 3.966 3.967 -0.073 2,153 34,047 +402
May15 140130 3.977 4.004 3.927 3.927 -0.073 175 12,277 +93
Jun15 140130 4.013 4.013 3.947 3.947 -0.072 127 11,026 +74
Total Volume and Open Interest 439,764 1,257,253 -18,820
Brent Crude Oil(ICE)
Mar14 140130 107.85 108.40 107.65 107.95 +0.10 188,291 219,216 -9,330
Apr14 140130 107.25 107.73 107.05 107.30 +0.06 120,402 248,258 -9,445
May14 140130 106.88 107.19 106.59 106.82 +0.04 63,393 122,254 +8,146
Jun14 140130 106.43 106.77 106.15 106.39 +0.02 58,546 143,192 -914
Jul14 140130 106.04 106.34 105.73 105.97 +0.01 11,127 46,270 +91
Aug14 140130 105.49 105.88 105.39 105.49 -0.01 6,238 49,906 +63
Sep14 140130 104.97 105.35 104.73 104.95 -0.03 7,643 64,258 +139
Oct14 140130 104.48 104.88 104.35 104.45 -0.04 3,441 36,266 +134
Nov14 140130 103.99 104.45 103.80 104.00 -0.04 2,410 29,180 +183
Dec14 140130 103.50 104.04 103.34 103.57 -0.04 35,039 161,179 +183
Jan15 140130 103.22 103.22 103.22 103.22 -0.04 1,255 30,676 +13
Feb15 140130 102.86 102.86 102.86 102.86 -0.04 720 20,429 +59
Mar15 140130 102.49 102.70 102.46 102.46 -0.06 1,911 24,078 +300
Apr15 140130 102.05 102.05 102.05 102.05 -0.07 429 9,602 +237
Total Volume and Open Interest 526,646 1,476,358 -8,959
Gas Oil(ICE)
Feb14 140130 924.75 927.00 920.50 924.00 +0.25 50,088 69,153 -5,870
Mar14 140130 918.50 921.00 914.75 918.50 +0.75 103,621 121,588 -4,782
Apr14 140130 913.00 915.00 909.50 913.50 +1.25 51,916 57,633 +3,558
May14 140130 907.75 910.75 906.00 909.25 +1.00 21,695 34,201 +2,297
Jun14 140130 904.25 907.00 902.25 905.75 +1.00 23,139 58,233 -1,166
Jul14 140130 900.25 905.00 900.25 903.50 +0.75 3,520 20,759 -21
Aug14 140130 901.50 902.75 899.00 901.50 +0.50 1,355 20,800 -285
Sep14 140130 897.00 901.50 897.00 899.75 +0.25 2,066 21,157 +168
Oct14 140130 894.75 899.00 894.75 897.50 +0.25 462 12,845 -73
Nov14 140130 892.25 896.50 892.25 895.25 +0.50 676 13,623 +160
Total Volume and Open Interest 266,467 486,846 -6,148
Ethanol(CBOT)
Jan14 140106 2.005 2.005 1.995 2.005 +0.015 45 145 -42
Feb14 140130 1.900 1.930 1.862 1.891 +0.063 221 135 -127
Mar14 140130 1.809 1.836 1.806 1.822 +0.029 320 1,625 +59
Apr14 140130 1.810 1.810 1.784 1.804 +0.029 184 836 +10
May14 140130 1.773 1.793 1.771 1.783 +0.029 124 642 +21
Jun14 140130 1.750 1.766 1.747 1.762 +0.026 124 366 +12
Jul14 140130 1.727 1.740 1.720 1.740 +0.024 84 337 +20
Aug14 140130 1.725 1.726 1.704 1.717 +0.021 36 125 +2
Total Volume and Open Interest 1,188 4,594 +28
WTI Crude Oil(ICE)
Mar14 140130 97.67 98.59 97.36 98.23 +0.87 46,921 68,650 +404
Apr14 140130 97.02 98.00 96.93 97.66 +0.78 16,451 48,734 +1,775
May14 140130 96.31 97.21 96.20 96.85 +0.66 7,742 23,423 +457
Jun14 140130 95.48 96.31 95.48 95.93 +0.55 15,038 82,222 -665
Jul14 140130 94.66 95.23 94.66 94.95 +0.48 1,823 14,024 -1
Aug14 140130 93.69 94.14 93.69 93.95 +0.44 1,424 7,964 +150
Sep14 140130 92.78 93.35 92.78 93.00 +0.41 1,525 26,004 +10
Oct14 140130 92.04 92.17 92.04 92.17 +0.39 374 7,547 +78
Nov14 140130 91.44 91.47 91.35 91.47 +0.38 313 11,374 +10
Dec14 140130 90.50 91.15 90.50 90.82 +0.37 5,565 99,156 -306
Jan15 140130 90.03 90.03 90.03 90.03 +0.36 86 8,189 +9
Feb15 140130 89.27 89.27 89.27 89.27 +0.35 73 2,482 +0
Mar15 140130 88.60 88.60 88.60 88.60 +0.35 148 11,205 +0
Apr15 140130 87.98 87.98 87.98 87.98 +0.34 196 776 +39
May15 140130 87.44 87.44 87.44 87.44 +0.33 110 994 +45
Jun15 140130 87.10 87.10 86.80 86.90 +0.31 152 23,335 +10
Total Volume and Open Interest 100,610 553,023 +2,671
US Dollar Index(ICE)
Mar14 140130 80.640 81.245 80.635 81.192 +0.612 13,147 47,816 +170
Jun14 140130 80.845 81.395 80.845 81.360 +0.605 37 1,019 +8
Sep14 140130 81.530 81.530 81.530 81.530 +0.615 0 2 +0
Total Volume and Open Interest 13,184 48,844 +178
Australian Dollar(CME)
Mar14 140130 87.09 87.75 86.83 87.59 +0.41 82,059 135,695 -1,204
Jun14 140130 86.57 87.20 86.39 87.06 +0.40 234 716 -41
Sep14 140130 86.56 86.56 86.15 86.55 +0.40 1 7 +0
Total Volume and Open Interest 82,294 136,426 -1,245
British Pound(CME)
Mar14 140130 165.51 165.60 164.39 164.72 -0.97 87,893 212,777 +609
Jun14 140130 165.38 165.57 164.33 164.60 -0.97 319 6,644 +146
Sep14 140130 164.48 165.45 164.48 164.48 -0.97 4 79 +4
Total Volume and Open Interest 88,216 219,565 +759
Canadian Dollar(CME)
Mar14 140130 89.43 89.58 89.17 89.38 -0.12 57,263 151,146 -3,330
Jun14 140130 89.22 89.38 89.00 89.19 -0.12 126 3,079 +41
Sep14 140130 89.14 89.14 89.01 89.01 -0.13 6 1,582 +6
Dec14 140130 88.85 88.96 88.85 88.85 -0.11 50 971 +14
Total Volume and Open Interest 57,445 157,214 -3,269
Japanese Yen(CME)
Mar14 140130 97.91 98.04 97.21 97.38 -0.66 147,532 201,300 -1,472
Jun14 140130 97.86 98.09 97.30 97.43 -0.66 117 1,622 +8
Sep14 140130 97.51 98.17 97.51 97.51 -0.66 0 21 +0
Total Volume and Open Interest 147,659 202,974 -1,455
Swiss Franc(CME)
Mar14 140130 111.82 111.86 110.56 110.75 -1.10 28,380 40,626 -247
Jun14 140130 111.72 111.94 110.77 110.84 -1.10 84 235 +44
Sep14 140130 110.96 112.06 110.96 110.96 -1.10 0 3 +0
Total Volume and Open Interest 28,464 40,869 -203
EuroFX(CME)
Mar14 140130 136.63 136.64 135.43 135.50 -1.13 163,639 251,905 +952
Jun14 140130 136.58 136.63 135.45 135.50 -1.12 175 4,502 +45
Sep14 140130 136.03 136.64 135.27 135.52 -1.12 16 4,334 +7
Total Volume and Open Interest 163,830 260,799 +1,004
Mexican Peso(CME)
Feb14 140130 747.25 747.25 746.75 747.25 +0.50      
Mar14 140130 743.50 750.50 741.50 745.25 +0.50 37,494 129,473 -712
Total Volume and Open Interest 37,603 133,050 -707
Brazilian Real(CME)
Feb14 140130 411.75 414.35 411.75 414.25 +4.10 242 472 -25
Mar14 140130 407.75 411.80 407.55 411.15 +4.05 1,274 5,561 +1,000
Apr14 140130 408.25 408.30 404.50 408.25 +3.75 2 6 +2
May14 140130 405.20 405.20 401.50 405.20 +3.70      
Total Volume and Open Interest 1,518 12,527 +977
30-Year T-Bonds(CBOT)
Mar14 140130 133~170 133~190 132~250 133~090 -0~070 319,087 671,362 +8,901
Jun14 140130 131~260 131~300 131~100 131~230 -0~070 913 1,306 +632
Sep14 140130 130~150 130~220 130~150 130~150 -0~070 0 1 +0
Total Volume and Open Interest 320,000 672,669 +9,533
10-Year T-Notes(CBOT)
Mar14 140130 125~180 125~205 125~060 125~145 -0~055 1,198,504 2,318,746 +17,711
Jun14 140130 123~255 123~315 123~180 123~260 -0~055 6,469 15,363 +5,405
Sep14 140130 123~100 123~155 123~100 123~100 -0~055      
Total Volume and Open Interest 1,204,973 2,334,109 +23,116
5-Year T-Notes(CBOT)
Mar14 140130 120~156 120~166 120~094 120~152 -0~024 624,317 1,951,137 -8,335
Jun14 140130 119~104 119~166 119~086 119~136 -0~030 1,565 10,513 +1,176
Sep14 140130 119~136 119~166 119~136 119~136 -0~030      
Total Volume and Open Interest 625,882 1,961,650 -7,159
2 Year T-Notes(CBOT)
Mar14 140130 110~016 110~026 110~012 110~024 +0~002 146,084 934,439 -9,702
Jun14 140130 109~254 109~266 109~254 109~266 +0~002 239 4,880 +199
Sep14 140130 109~266 109~266 109~264 109~266 +0~002      
Total Volume and Open Interest 146,323 939,319 -9,503
Eurodollars(CME)
Mar14 140130 99.745 99.755 99.740 99.745 unch 96,453 832,229 -10,735
Jun14 140130 99.715 99.725 99.705 99.715 unch 101,329 799,329 -16,901
Sep14 140130 99.685 99.695 99.670 99.685 +0.005 144,782 649,529 -13,843
Dec14 140130 99.625 99.635 99.615 99.625 +0.005 191,363 860,589 -18,889
Mar15 140130 99.515 99.530 99.505 99.520 +0.005 216,685 667,899 -2,167
Jun15 140130 99.365 99.385 99.350 99.370 unch 209,318 736,857 -10,133
Sep15 140130 99.185 99.200 99.160 99.185 -0.005 183,612 880,267 -5,666
Dec15 140130 98.960 98.970 98.925 98.960 -0.010 245,037 1,165,530 -9,925
Mar16 140130 98.700 98.710 98.660 98.695 -0.015 220,062 829,898 +1,932
Jun16 140130 98.430 98.440 98.380 98.420 -0.020 193,774 525,365 -4,947
Sep16 140130 98.155 98.165 98.105 98.150 -0.020 141,622 376,453 -765
Dec16 140130 97.895 97.895 97.830 97.880 -0.020 154,341 362,274 +2,818
Mar17 140130 97.635 97.645 97.580 97.635 -0.015 85,940 322,407 -603
Jun17 140130 97.385 97.400 97.335 97.390 -0.015 55,425 195,829 -4,215
Sep17 140130 97.165 97.180 97.110 97.170 -0.015 56,190 186,063 +5,476
Dec17 140130 96.945 96.965 96.895 96.950 -0.020 38,905 163,424 +1,935
Mar18 140130 96.755 96.775 96.705 96.760 -0.020 20,932 146,715 -182
Jun18 140130 96.585 96.595 96.530 96.580 -0.020 20,365 92,649 +286
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140130 143~28 143~30 142~27 143~16 -0~11 86,055 463,565 -919
Jun14 140130 142~01 142~12 142~01 142~01 -0~11 0 1 +0
Sep14 140130 142~01 142~12 142~01 142~01 -0~11      
Total Volume and Open Interest 86,055 463,566 -919
30 Day Federal Funds(CBOT)
Jan14 140130 99.927 99.930 99.927 99.927 unch 1,551 39,433 -164
Feb14 140130 99.920 99.920 99.920 99.920 unch 3,750 40,434 +666
Mar14 140130 99.915 99.915 99.910 99.910 unch 1,211 28,985 +1,067
Apr14 140130 99.910 99.915 99.910 99.910 unch 237 17,939 -40
May14 140130 99.910 99.915 99.905 99.910 +0.005 319 14,251 -55
Jun14 140130 99.910 99.910 99.905 99.905 unch 690 14,734 +527
Total Volume and Open Interest 16,141 291,494 +3,868
3-Mth Euro-Yen(CME)
Mar14 140130 99.800 99.800 99.800 99.800 unch      
Jun14 140130 99.805 99.805 99.805 99.805 unch      
Sep14 140130 99.810 99.810 99.810 99.810 unch      
Dec14 140130 99.805 99.805 99.805 99.805 unch      
Mar15 140130 99.805 99.805 99.805 99.805 unch      
Jun15 140130 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140130 99.795 99.795 99.795 99.795 unch      
Dec15 140130 99.780 99.780 99.780 99.780 unch      
Mar16 140130 99.640 99.640 99.640 99.640 unch      
Jun16 140130 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140130 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140130 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140130 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140130 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140130 99.81 99.81 99.81 99.81 unch      
Jun15 140130 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140130 99.79 99.79 99.79 99.79 unch      
Dec15 140130 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 140130 144.62 144.83 144.62 144.75 +0.15 1,068 18,309 +41
Jun14 140130 144.13 144.13 144.13 144.13 +0.15 0 1 +0
Sep14 140130 143.56 143.56 143.56 143.56 +0.15      
Total Volume and Open Interest 1,068 18,310 +41
Euro-Bund(EUREX)
Mar14 140130 143.09 143.42 142.93 143.23 +0.33 692,454 1,058,529 +41,879
Jun14 140130 141.19 141.45 141.03 141.30 +0.32 504 10,497 +495
Sep14 140130 140.36 140.36 140.36 140.36 +0.33      
Total Volume and Open Interest 692,958 1,069,026 +42,374
Euro-Bobl(EUREX)
Mar14 140130 126.34 126.49 126.24 126.42 +0.16 401,002 952,796 +25,028
Jun14 140130 124.69 124.79 124.62 124.72 +0.14 2 10 +0
Sep14 140130 124.72 124.72 124.72 124.72 +0.14      
Total Volume and Open Interest 401,004 952,806 +25,028
3-Mth Euribor(EUREX)
Mar14 140130 99.720 99.725 99.720 99.725 +0.015 111 3,071 -6
Jun14 140130 99.735 99.740 99.735 99.740 +0.025 10 771 -10
Sep14 140130 99.740 99.740 99.740 99.740 +0.030 20 2,275 +2
Total Volume and Open Interest 171 27,877 -24
Long Gilt(LIFFE)
Mar14 140130 109~30 110~07 109~26 109~31 +0~06 157,638 349,762 -6,779
Jun14 140130 109~03 109~03 109~01 109~02 +0~05 0 101 +0
Total Volume and Open Interest 157,638 349,863 -6,779
3-Mth Short Sterling(LIFFE)
Mar14 140130 99.45 99.46 99.45 99.46 0.00 35,296 279,077 -3,084
Jun14 140130 99.42 99.43 99.41 99.42 unch 39,730 365,981 +1,419
Sep14 140130 99.34 99.35 99.32 99.33 unch 70,895 371,870 -5,515
Dec14 140130 99.19 99.23 99.18 99.20 unch 94,423 352,598 +3,106
Mar15 140130 99.03 99.06 99.00 99.02 -0.01 54,386 240,549 +755
Jun15 140130 98.83 98.87 98.80 98.82 -0.01 87,793 227,388 +4,151
Total Volume and Open Interest 655,704 2,972,156 -226
3-Mth Euribor(LIFFE)
Mar14 140130 99.710 99.725 99.705 99.725 +0.015 63,845 541,982 -12,219
Jun14 140130 99.720 99.745 99.715 99.740 +0.025 83,386 437,637 -23,548
Sep14 140130 99.715 99.745 99.705 99.740 +0.030 46,845 346,909 -4,839
Total Volume and Open Interest 549,285 3,653,930 -67,394
3-Mth Aus T-Bills(SFE)
Mar14 140130 97.41 97.42 97.41 97.42 unch 11,552 170,659 +4,849
Jun14 140130 97.41 97.46 97.41 97.44 +0.02 39,655 183,853 +6,635
Sep14 140130 97.37 97.44 97.37 97.41 +0.03 34,924 155,559 -7,150
Dec14 140130 97.26 97.34 97.26 97.31 +0.04 28,651 140,146 -4,992
Mar15 140130 97.10 97.19 97.10 97.17 +0.06 17,877 94,984 +2,681
Jun15 140130 96.93 97.02 96.93 96.99 +0.05 6,102 69,391 -446
Sep15 140130 96.75 96.85 96.75 96.83 +0.07 2,589 33,320 +1,220
Dec15 140130 96.59 96.69 96.59 96.67 +0.08 2,356 17,802 +721
Mar16 140130 96.51 96.51 96.51 96.51 +0.07 106 2,459 -14
Jun16 140130 96.35 96.36 96.35 96.36 +0.08 0 1,094 +0
Total Volume and Open Interest 143,812 870,044 +3,504
10-Year Aus T-Bonds(SFE)
Mar14 140130 95.95 96.08 95.95 96.06 +0.11 80,632 546,368 +6,204
Jun14 140130 96.06 96.06 96.06 96.06 +0.11      
Total Volume and Open Interest 80,632 546,368 +6,204
3-Year Aus T-Bonds(SFE)
Mar14 140130 97.06 97.18 97.06 97.15 +0.08 230,998 673,601 +70,373
Jun14 140130 97.15 97.15 97.15 97.15 +0.08      
Total Volume and Open Interest 230,998 673,601 +70,373
Gold(CMX)
Feb14 140130 1267.0 1267.7 1237.5 1242.2 -20.0 155,996 45,804 -38,027
Apr14 140130 1267.2 1267.8 1237.5 1242.5 -19.7 82,833 207,330 +12,497
Jun14 140130 1267.4 1267.4 1238.5 1243.0 -19.7 9,337 42,890 +2,147
Aug14 140130 1263.8 1264.3 1241.0 1243.6 -19.7 4,996 16,413 +611
Oct14 140130 1259.1 1259.1 1240.0 1244.3 -19.7 470 6,407 +95
Dec14 140130 1265.8 1265.8 1241.0 1245.0 -19.7 2,238 20,878 +352
Feb15 140130 1246.0 1246.0 1246.0 1246.0 -19.6 119 3,170 -35
Apr15 140130 1247.1 1247.1 1247.1 1247.1 -19.6 1 4,225 +0
Jun15 140130 1248.8 1248.8 1248.3 1248.3 -19.6 193 5,398 +74
Aug15 140130 1249.7 1249.7 1249.7 1249.7 -19.7 1,130 1,795 -55
Oct15 140130 1251.4 1251.4 1251.4 1251.4 -19.6 0 75 +0
Dec15 140130 1272.5 1272.5 1253.4 1253.4 -19.5 307 11,606 +36
Total Volume and Open Interest 258,239 382,739 -22,289
Silver(CMX)
Mar14 140130 1972.5 1973.0 1897.0 1912.6 -42.6 35,157 88,397 +1,989
May14 140130 1965.0 1965.0 1903.0 1916.3 -42.6 2,693 17,545 +391
Jul14 140130 1925.0 1929.5 1909.0 1919.5 -42.6 471 5,596 -54
Sep14 140130 1922.3 1922.3 1922.3 1922.3 -42.7 46 2,523 +1
Dec14 140130 1968.0 1968.0 1918.0 1926.2 -42.8 363 13,482 +41
Mar15 140130 1948.0 1948.0 1917.5 1929.8 -42.8 1 1,316 +1
May15 140130 1932.2 1932.2 1932.2 1932.2 -42.8 1 726 +0
Total Volume and Open Interest 38,972 144,244 +2,366
Platinum(NYMEX)
Apr14 140130 1411.0 1420.0 1380.0 1382.3 -25.8 9,318 57,669 +877
Jul14 140130 1416.4 1416.4 1382.7 1384.9 -25.9 151 2,636 +142
Oct14 140130 1386.8 1386.8 1386.8 1386.8 -25.9 0 594 +0
Jan15 140130 1387.2 1387.2 1387.2 1387.2 -25.9 0 11 +0
Total Volume and Open Interest 9,482 60,923 +1,005
Palladium(NYMEX)
Mar14 140130 713.05 717.80 705.30 706.85 -4.30 5,970 34,477 -2,159
Jun14 140130 61.29 61.29 52.14 53.44 -4.30 2,151 4,444 +1,441
Sep14 140130 54.74 54.74 54.74 54.74 -4.30 3 472 +1
Total Volume and Open Interest 8,124 39,495 -717
Copper(CMX)
Mar14 140130 324.45 325.85 321.15 322.65 -1.40 38,507 88,306 +0
May14 140130 325.00 326.00 321.40 322.75 -1.50 4,933 35,413 +932
Jul14 140130 323.55 323.75 321.35 322.55 -1.60 1,578 14,160 -216
Sep14 140130 323.25 323.25 321.80 322.00 -2.10 517 4,776 +439
Dec14 140130 322.00 322.00 321.95 321.95 -2.10 28 2,922 -3
Total Volume and Open Interest 46,141 152,829 +1,149
DJIA Index(CBOT)
Mar14 140130 15725 15815 15680 15733 +35 134 10,719 +19
Jun14 140130 15664 15664 15631 15664 +33 0 1 +0
Sep14 140130 15595 15595 15562 15595 +33      
Dec14 140130 15526 15526 15493 15526 +33      
Total Volume and Open Interest 134 10,720 +19
E-mini DJIA Index(CBOT)
Mar14 140130 15689 15846 15666 15733 +35 157,572 123,709 -3,483
Jun14 140130 15613 15776 15613 15664 +33 8 213 -1
Sep14 140130 15619 15619 15595 15595 +33 0 17 +0
Dec14 140130 15526 15526 15526 15526 +33 0 1 +0
Total Volume and Open Interest 157,580 123,940 -3,484
S & P 500(CME)
Mar14 140130 1771.40 1793.20 1767.90 1781.20 +10.00 10,926 158,939 +2,138
Jun14 140130 1777.00 1786.40 1772.20 1774.40 +10.00 0 1,839 +16
Sep14 140130 1768.00 1780.00 1768.00 1768.00 +10.00 0 488 +0
Dec14 140130 1761.40 1773.40 1761.40 1761.40 +10.00 0 101 +0
Total Volume and Open Interest 10,926 161,367 +2,154
S & P 500 E-Mini(Globex)
Mar14 140130 1770.00 1793.75 1767.75 1781.25 +10.00 1,726,338 2,884,678 +3,009
Jun14 140130 1765.50 1786.75 1761.00 1774.50 +10.00 7,894 24,338 +2,625
Total Volume and Open Interest 1,734,273 2,912,005 +5,644
NASDAQ 100(CME)
Mar14 140130 3486.80 3537.00 3471.50 3502.00 +29.00 252 14,547 +36
Jun14 140130 3494.30 3495.00 3494.30 3494.30 +28.80      
Sep14 140130 3488.00 3488.00 3459.30 3488.00 +28.70      
Total Volume and Open Interest 252 14,547 +36
NASDAQ 100 E-Mini(Globex)
Mar14 140130 3480.00 3537.30 3471.00 3502.00 +29.00 298,021 427,876 +2,175
Jun14 140130 3470.80 3529.80 3464.00 3494.30 +28.80 45 430 +8
Total Volume and Open Interest 298,071 428,422 +2,185
S & P Midcap 400(CME)
Mar14 140130 1309.90 1314.00 1309.90 1309.90 +11.60 291 842 +109
Jun14 140130 1307.90 1307.90 1296.30 1307.90 +11.60      
Sep14 140130 1305.90 1305.90 1294.30 1305.90 +11.60      
Total Volume and Open Interest 291 842 +109
Volatility Index(CBOE)
Jan14 140121 13.10 13.40 12.83 13.25 -0.15 83,244 83,601 -7,592
Feb14 140130 16.30 16.65 15.47 16.65 +0.25 310,564 174,179 -11,368
Mar14 140130 16.40 16.60 15.72 16.60 +0.15 124,412 78,223 -4,151
Apr14 140130 16.75 16.95 16.15 16.90 +0.10 67,404 46,950 +1,024
Total Volume and Open Interest 598,874 379,616 -11,390
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140130 14975 15245 14870 15130 +140 12,901 67,908 -500
Jun14 140130 14990 15235 14990 15140 +135 8 69 +5
Total Volume and Open Interest 12,909 67,977 -495
Nikkei 225(SGX)
Mar14 140130 15370 15370 14840 15010 -360 115,978 280,679 -5,678
Jun14 140130 14925 14925 14925 14925 -355 1 2,868 +1
Sep14 140130 14920 14920 14920 14920 -355 0 1,005 +0
Total Volume and Open Interest 116,104 321,844 -5,594
CAC 40(EURONEXT)
Feb14 140130 4153.0 4210.5 4123.5 4180.5 +23.0 145,355 320,320 -12,039
Mar14 140130 4154.0 4210.0 4125.0 4181.5 +23.0 1,075 48,767 -109
Apr14 140130 4141.5 4175.5 4141.5 4175.5 +22.5      
Total Volume and Open Interest 146,430 369,093 -12,147
Hang Seng Index(HKFE)
Jan14 140129 22101 22249 22056 22182 +173 126,898 70,266 -18,714
Feb14 140130 21773 22012 21705 22009 -94 54,689 99,577 +15,889
Mar14 140130 21740 21931 21637 21930 -104 377 8,370 +81
Total Volume and Open Interest 129,367 147,963 -16,394
DAX(EUREX)
Mar14 140130 9322.0 9436.0 9275.0 9359.5 +10.5 132,529 140,146 +1,622
Jun14 140130 9345.0 9454.0 9308.0 9381.5 +10.5 190 9,666 +44
Sep14 140130 9359.0 9453.0 9316.0 9391.0 +11.0 23 344 -6
Total Volume and Open Interest 132,742 150,156 +1,660
FT-SE 100(EURONEXT)
Mar14 140130 6474.50 6515.00 6452.50 6487.00 -2.00 114,565 605,428 -10,325
Jun14 140130 6422.00 6445.50 6402.00 6433.50 -2.00 3 7,861 +1,019
Sep14 140130 6385.00 6385.00 6385.00 6385.00 -2.00 30 170 +0
Total Volume and Open Interest 114,598 613,499 -9,306
SPI 200(SFE)
Mar14 140130 5172.0 5173.0 5100.0 5138.0 -36.0 41,453 234,848 -175
Jun14 140130 5154.0 5154.0 5121.0 5137.0 -35.0 93 2,673 +77
Sep14 140130 5095.0 5095.0 5095.0 5095.0 -36.0 64 1,128 +21
Total Volume and Open Interest 41,628 240,643 -76
FTSE MIB(ISE)
Mar14 140130 19300.00 19530.00 19215.00 19412.00 +85.00 26,736 55,405 +186
Jun14 140130 18980.00 19230.00 18980.00 19120.00 +88.00 38 209 -4
Sep14 140130 19020.00 19020.00 19020.00 19020.00 +88.00      
Total Volume and Open Interest 26,774 55,614 +182
KOSPI 200(KFE)
Mar14 140129 251.40 254.50 250.95 254.50 +3.25 232,735 112,948 +2,125
Jun14 140129 253.40 256.15 253.40 256.15 +3.50 96 2,133 +11
Sep14 140129 257.20 257.20 257.20 257.20 +3.30 3 271 +10
Total Volume and Open Interest 232,835 115,464 +2,146
GSCI(CME)
Feb14 140130 627.00 628.50 626.95 627.00 unch 442 7,585 -330
Mar14 140130 624.60 625.50 624.00 624.60 +0.35 73 269 +64
Apr14 140130 621.75 622.25 620.75 621.75 +0.75      
Total Volume and Open Interest 515 7,854 -266
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!!!