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 Mon December 02, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131202 1335.75 1346.00 1319.25 1321.25 -15.25 105,162 266,377 +689
Mar14 131202 1317.25 1327.00 1303.00 1306.00 -11.75 50,816 125,573 +3,526
May14 131202 1296.75 1305.75 1284.00 1287.50 -10.25 24,277 90,480 -410
Jul14 131202 1287.75 1293.75 1274.50 1278.75 -9.25 17,198 57,485 +678
Aug14 131202 1260.25 1260.25 1250.00 1251.50 -7.50 347 3,054 +26
Sep14 131202 1196.00 1198.00 1190.00 1192.25 -4.25 332 1,599 +91
Nov14 131202 1147.00 1151.75 1145.00 1150.00 +3.00 11,036 60,861 -33
Jan15 131202 1152.25 1154.75 1150.00 1154.75 +3.25 396 2,084 +126
Mar15 131202 1153.50 1158.00 1153.50 1158.00 +3.25 384 905 +154
May15 131202 1158.00 1161.00 1157.00 1161.00 +4.00 682 523 +266
Jul15 131202 1162.50 1167.00 1162.00 1166.75 +4.75 759 725 +261
Aug15 131202 1159.25 1159.25 1154.50 1159.25 +4.75 0 3 +0
Sep15 131202 1145.00 1145.00 1141.25 1145.00 +3.75 1 5 +0
Nov15 131202 1138.00 1141.75 1137.00 1140.75 +3.00 347 1,844 +169
Total Volume and Open Interest 211,741 611,551 +5,543
Soybean Meal(CBOT)
Dec13 131202 455.90 461.80 446.40 447.00 -9.60 21,085 8,975 -4,724
Jan14 131202 437.10 442.10 426.50 428.80 -7.80 55,722 120,299 +971
Mar14 131202 424.10 428.30 416.00 418.00 -6.50 25,053 69,218 +2,249
May14 131202 410.70 413.80 403.30 404.80 -6.20 11,043 27,343 -480
Jul14 131202 404.30 406.30 397.40 399.10 -5.40 5,068 16,836 +101
Aug14 131202 393.10 393.30 386.40 388.50 -3.90 423 4,388 -7
Sep14 131202 373.70 373.70 368.50 370.70 -2.10 292 3,579 +24
Oct14 131202 346.60 347.90 344.50 347.40 -0.30 629 4,206 +239
Dec14 131202 343.10 344.40 340.80 343.50 -0.60 2,604 13,606 +613
Jan15 131202 344.50 344.50 342.30 343.60 -0.70 54 371 +29
Total Volume and Open Interest 122,009 269,164 -958
Soybean Oil(CBOT)
Dec13 131202 40.33 40.79 40.07 40.34 +0.12 27,264 8,864 -6,607
Jan14 131202 40.52 41.06 40.30 40.60 +0.14 63,186 150,734 -44
Mar14 131202 40.91 41.45 40.71 41.00 +0.14 24,429 77,615 +3,206
May14 131202 41.33 41.85 41.14 41.42 +0.15 7,559 40,622 +2,257
Jul14 131202 41.73 42.25 41.54 41.81 +0.15 5,832 29,170 +57
Aug14 131202 41.92 42.34 41.78 41.98 +0.16 389 3,762 +79
Sep14 131202 42.04 42.41 41.84 42.08 +0.18 467 5,118 +71
Oct14 131202 41.98 42.49 41.86 42.11 +0.08 667 3,469 +135
Dec14 131202 42.21 42.74 42.11 42.37 +0.23 2,663 13,610 +480
Jan15 131202 42.59 42.74 42.37 42.60 +0.23 158 1,114 -2
Total Volume and Open Interest 132,788 336,518 -244
Canola(WCE)
Jan14 131202 490.0 493.6 486.9 487.3 -3.3 1,829 114,020 -4,998
Mar14 131202 501.0 502.6 496.6 497.2 -2.8 1,186 44,628 +1,286
May14 131202 508.6 509.8 504.6 505.7 -1.8 485 16,787 +88
Jul14 131202 514.3 515.5 511.0 512.0 -1.4 474 12,723 +782
Nov14 131202 517.9 519.9 516.1 518.2 unch 294 17,228 +848
Total Volume and Open Interest 4,305 206,978 -1,761
Corn(CBOT)
Dec13 131202 414.75 417.25 410.00 416.50 +1.25 132,013 30,656 -46,394
Mar14 131202 422.75 425.00 418.50 424.50 unch 169,924 685,228 +13,729
May14 131202 431.25 433.50 426.75 433.00 +0.25 21,508 145,879 +1,089
Jul14 131202 438.25 440.75 434.25 440.00 unch 20,995 118,428 +2,257
Sep14 131202 444.25 446.75 440.75 446.25 -0.25 2,277 38,623 +946
Dec14 131202 453.00 455.00 448.75 454.25 unch 9,197 163,554 +934
Mar15 131202 462.00 465.25 460.00 465.25 unch 322 5,732 +118
May15 131202 467.00 471.75 467.00 471.75 unch 21 549 +2
Jul15 131202 473.25 475.75 470.50 475.75 +0.25 46 1,825 +41
Sep15 131202 466.00 470.25 465.00 470.25 +0.25 36 358 +0
Total Volume and Open Interest 356,711 1,205,765 -27,165
Wheat(CBOT)
Dec13 131202 655.00 661.25 647.25 649.75 -5.25 25,526 7,001 -12,544
Mar14 131202 668.75 674.75 660.50 661.75 -7.00 62,054 255,656 +5,149
May14 131202 673.25 679.25 665.50 666.50 -7.25 5,096 43,861 +377
Jul14 131202 669.75 675.00 662.50 663.50 -7.25 4,652 57,634 +948
Sep14 131202 678.25 681.25 670.50 671.00 -7.50 577 5,338 +16
Dec14 131202 689.00 693.00 680.00 681.00 -7.50 883 14,046 +219
Total Volume and Open Interest 98,819 386,002 -5,822
Wheat(KCBT)
Dec13 131202 711.75 715.50 705.00 705.00 -8.25 8,618 2,597 -5,265
Mar14 131202 710.00 716.25 703.25 705.75 -3.50 12,611 97,459 +2,441
May14 131202 708.25 714.25 702.25 704.50 -3.75 1,355 16,064 +230
Jul14 131202 698.75 707.50 695.50 697.75 -2.75 1,064 25,613 +166
Sep14 131202 713.00 713.00 702.75 704.50 -3.50 52 3,232 +6
Dec14 131202 714.75 721.75 713.00 713.75 -3.00 78 2,495 -1
Total Volume and Open Interest 23,785 147,770 -2,420
Wheat(MGE)
Dec13 131202 691.00 691.00 681.25 681.25 -5.50 3,359 838 -2,588
Mar14 131202 709.50 711.50 702.00 702.50 -5.00 6,226 35,446 -713
May14 131202 713.75 716.00 709.00 709.00 -4.25 563 5,816 +231
Jul14 131202 719.00 722.75 715.25 715.50 -3.00 345 3,609 +65
Sep14 131202 721.50 725.75 719.00 719.50 -2.50 79 3,889 +7
Total Volume and Open Interest 10,665 51,009 -2,945
Oats(CBOT)
Dec13 131202 360.25 365.25 359.00 359.50 -5.75 219 214 -144
Mar14 131202 329.50 330.50 324.00 324.50 -7.00 569 7,259 +197
May14 131202 315.25 316.75 315.00 315.00 -1.75 65 834 +45
Jul14 131202 314.00 314.00 312.75 312.75 -1.00 19 170 +5
Total Volume and Open Interest 875 8,483 +103
Rough Rice(CBOT)
Jan14 131202 15.92 16.01 15.88 15.90 -0.06 589 7,663 -118
Mar14 131202 16.14 16.18 16.05 16.08 -0.07 315 661 +169
May14 131202 16.29 16.29 16.22 16.22 -0.07 13 35 +0
Jul14 131202 15.99 15.99 15.97 15.98 unch 9 15 +5
Total Volume and Open Interest 932 8,397 +58
Live Cattle(CME)
Dec13 131202 133.500 133.500 132.825 133.250 -0.235 11,169 51,674 -1,920
Feb14 131202 134.380 134.550 133.935 134.285 +0.035 21,782 139,070 +2,469
Apr14 131202 134.900 135.150 134.630 135.000 +0.015 9,740 83,207 +1,738
Jun14 131202 129.000 129.000 128.500 128.935 unch 5,054 44,856 +798
Aug14 131202 127.300 127.450 127.035 127.385 -0.015 947 10,767 +307
Oct14 131202 129.650 129.750 129.300 129.750 unch 282 2,997 +56
Total Volume and Open Interest 49,302 335,004 +3,570
Feeder Cattle(CME)
Jan14 131202 165.650 165.880 165.235 165.350 -0.135 3,208 15,213 +95
Mar14 131202 165.750 165.950 165.535 165.685 unch 1,458 9,040 +238
Apr14 131202 166.600 166.750 166.330 166.630 +0.230 496 3,516 +111
May14 131202 167.130 167.400 166.985 167.250 +0.065 595 5,936 +245
Aug14 131202 167.800 168.130 167.685 168.100 +0.300 248 3,063 +150
Sep14 131202 167.100 167.380 167.000 167.100 unch 8 222 +6
Oct14 131202 166.900 166.900 166.400 166.400 unch 1 19 +0
Total Volume and Open Interest 6,017 37,012 +845
Lean Hogs(CME)
Dec13 131202 85.680 86.200 85.535 86.035 +0.355 9,592 31,364 -2,360
Feb14 131202 90.400 90.980 90.135 90.450 -0.130 14,700 107,571 +2,062
Apr14 131202 93.730 94.230 93.350 93.750 -0.150 5,381 64,583 -117
May14 131202 98.000 98.950 98.000 98.900 +0.450 24 2,570 +12
Jun14 131202 100.300 100.600 99.900 100.400 -0.030 2,821 34,289 +340
Jul14 131202 98.500 99.050 98.350 98.950 +0.020 633 13,255 +33
Aug14 131202 96.000 96.480 95.930 96.450 +0.300 731 12,834 +289
Oct14 131202 81.900 82.100 81.900 82.050 -0.050 970 8,226 +666
Total Volume and Open Interest 35,141 278,031 +1,094
Class III Milk(CME)
Nov13 131127 18.78 18.83 18.76 18.80 unch 7 4,000 -1
Dec13 131202 18.47 18.70 18.47 18.60 +0.13 270 4,652 +38
Jan14 131202 17.74 18.01 17.74 17.97 +0.25 238 2,648 +23
Feb14 131202 17.30 17.50 17.30 17.47 +0.19 123 2,281 +30
Mar14 131202 17.06 17.15 17.01 17.13 +0.13 94 2,077 +33
Total Volume and Open Interest 1,072 20,614 -3,778
Cocoa(ICE)
Dec13 131202 2839 2840 2821 2821 +30 3 402 -5
Mar14 131202 2800 2844 2799 2813 +25 7,785 124,728 -133
May14 131202 2794 2842 2794 2814 +25 2,171 45,683 +96
Jul14 131202 2816 2836 2807 2810 +25 527 14,274 +81
Sep14 131202 2807 2827 2800 2802 +24 602 11,511 -1
Dec14 131202 2765 2793 2765 2773 +22 298 11,339 +190
Mar15 131202 2750 2769 2750 2755 +18 185 7,066 +0
Total Volume and Open Interest 11,572 216,399 +228
Coffee "C"(ICE)
Dec13 131202 109.80 110.50 108.45 109.40 -0.85 53 288 -91
Mar14 131202 110.85 111.85 108.80 109.90 -0.95 7,529 106,069 -200
May14 131202 112.60 114.05 111.20 112.10 -1.00 932 19,439 +95
Jul14 131202 114.95 116.25 113.60 114.30 -1.05 494 8,525 -3
Sep14 131202 117.60 118.45 115.85 116.50 -1.10 348 5,972 +42
Dec14 131202 120.10 121.40 118.85 119.50 -1.20 281 5,374 +45
Total Volume and Open Interest 9,762 149,044 -83
Orange Juice(ICE)
Jan14 131202 139.60 140.25 136.95 139.30 -0.40 593 9,696 -77
Mar14 131202 140.80 141.30 138.30 140.60 -0.45 270 2,999 +188
May14 131202 142.95 142.95 140.45 141.95 -1.00 184 1,096 +139
Jul14 131202 144.00 144.00 142.15 143.70 -1.10 14 389 -1
Sep14 131202 144.15 145.60 144.15 145.60 -1.20 1 78 +1
Nov14 131202 146.00 146.40 146.00 146.40 -0.90 0 10 +0
Total Volume and Open Interest 1,062 14,268 +250
Sugar #11(ICE)
Mar14 131202 17.18 17.25 16.92 16.97 -0.18 36,353 412,398 -4,457
May14 131202 17.31 17.32 17.05 17.09 -0.15 11,019 106,954 -751
Jul14 131202 17.30 17.40 17.15 17.18 -0.12 8,505 132,156 -1,739
Oct14 131202 17.59 17.66 17.44 17.46 -0.12 2,098 63,990 +41
Mar15 131202 18.23 18.28 18.09 18.11 -0.12 1,178 28,009 +34
May15 131202 18.25 18.26 18.14 18.16 -0.09 346 7,739 -75
Jul15 131202 18.24 18.24 18.16 18.19 -0.06 39 8,224 +6
Oct15 131202 18.39 18.39 18.34 18.37 -0.02 97 10,659 +1
Total Volume and Open Interest 59,749 777,928 -6,972
London Cocoa(LCE)
Dec13 131202 1743 1763 1738 1746 +10 4,261 30,481 -1,900
Mar14 131202 1753 1775 1748 1759 +14 6,429 98,996 -349
May14 131202 1749 1770 1748 1755 +14 2,042 43,604 +720
Jul14 131202 1739 1762 1739 1749 +13 412 16,940 +362
Sep14 131202 1742 1755 1737 1742 +7 199 24,196 +232
Dec14 131202 1713 1726 1710 1713 +7 265 15,954 +275
Mar15 131202 1695 1706 1694 1697 +6 194 13,463 +220
Total Volume and Open Interest 13,802 243,873 -439
London Sugar(LCE)
Mar14 131202 459.40 462.00 454.40 455.00 -9.00 3,181 41,509 +46
May14 131202 465.00 469.10 462.40 462.90 -6.80 708 12,982 +91
Aug14 131202 470.70 474.10 468.20 468.80 -5.60 382 9,281 +190
Oct14 131202 474.40 474.80 471.90 472.30 -4.90 95 5,228 +25
Dec14 131202 478.00 478.00 477.70 477.70 -4.80 86 1,376 +8
Total Volume and Open Interest 4,480 71,884 +408
Cotton(ICE)
Dec13 131202 77.72 78.09 77.01 77.27 -0.87 18 526 -94
Mar14 131202 78.92 79.53 78.35 78.62 -0.73 13,204 112,462 -363
May14 131202 79.11 79.93 78.85 79.09 -0.76 1,811 22,974 +215
Jul14 131202 78.62 80.39 78.62 79.56 -0.74 1,074 13,160 +559
Oct14 131202 77.19 77.19 77.19 77.19 -0.70 2 11 +0
Dec14 131202 76.70 76.88 76.20 76.31 -0.65 145 7,868 +108
Total Volume and Open Interest 16,254 157,015 +425
Lumber(CME)
Jan14 131202 369.0 371.0 362.0 362.8 -2.0 236 3,649 +36
Mar14 131202 376.2 377.0 368.5 368.8 -9.2 90 806 -2
May14 131202 375.2 378.0 370.0 372.0 -3.2 6 101 +5
Jul14 131202 373.0 378.0 371.0 373.0 -1.9 0 40 +0
Total Volume and Open Interest 332 4,596 +39
Crude Oil(NYM)
Jan14 131202 92.71 94.08 92.56 93.82 +1.10 230,878 341,643 -3,214
Feb14 131202 93.00 94.34 92.84 94.10 +1.09 51,680 120,654 +4,710
Mar14 131202 93.24 94.53 93.08 94.28 +1.04 33,562 114,787 +2,133
Apr14 131202 93.24 94.50 92.86 94.27 +0.95 11,965 54,133 -164
May14 131202 93.73 94.41 93.17 94.12 +0.83 8,755 49,880 -116
Jun14 131202 93.23 94.19 92.95 93.86 +0.74 29,682 127,400 -135
Jul14 131202 93.15 93.73 93.15 93.51 +0.68 5,602 43,591 +63
Aug14 131202 92.83 93.20 92.75 93.09 +0.62 3,202 41,734 -18
Sep14 131202 92.48 92.89 92.10 92.63 +0.55 8,728 46,948 +316
Oct14 131202 92.34 92.34 92.14 92.14 +0.49 3,870 39,960 +76
Nov14 131202 91.80 91.90 91.69 91.69 +0.46 3,690 31,858 -855
Dec14 131202 90.88 91.70 90.68 91.26 +0.43 30,649 201,492 -3,418
Jan15 131202 90.73 90.73 90.73 90.73 +0.41 1,567 33,479 -329
Feb15 131202 90.50 90.50 90.22 90.22 +0.38 523 17,714 +31
Mar15 131202 89.75 89.75 89.75 89.75 +0.35 2,039 23,390 +188
Apr15 131202 89.28 89.28 89.28 89.28 +0.32 32 9,904 -1
Total Volume and Open Interest 443,621 1,634,946 -1,508
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131202 92.700 94.075 92.600 93.825 +1.100 7,371 4,246 -39
Feb14 131202 93.025 94.300 92.975 94.100 +1.100 590 955 +241
Mar14 131202 93.550 94.375 93.450 94.275 +1.025 196 305 +130
Apr14 131202 94.275 94.275 94.275 94.275 +0.950 24 117 +0
May14 131202 94.125 94.125 94.125 94.125 +0.825 10 82 -10
Jun14 131202 93.850 93.850 93.850 93.850 +0.725 3 38 +1
Jul14 131202 93.500 93.500 93.500 93.500 +0.675 57 1 +0
Aug14 131202 93.100 93.100 93.100 93.100 +0.625 57 200 +0
Sep14 131202 92.625 92.625 92.625 92.625 +0.550      
Total Volume and Open Interest 8,311 6,071 +323
Heating Oil(NYM)
Jan14 131202 303.02 308.69 302.07 305.01 +1.93 62,277 95,612 +1,532
Feb14 131202 302.44 308.31 301.78 304.75 +1.99 22,953 38,626 -1,697
Mar14 131202 302.28 307.64 301.42 304.30 +2.02 12,109 33,526 +967
Apr14 131202 300.88 306.46 300.28 303.34 +2.15 9,085 28,580 +751
May14 131202 301.78 304.43 299.10 302.28 +2.38 5,013 10,493 +479
Jun14 131202 299.12 303.71 297.80 301.29 +2.59 7,937 24,347 +457
Jul14 131202 297.73 302.59 297.73 300.65 +2.71 1,424 5,260 -361
Aug14 131202 299.34 301.79 299.34 300.06 +2.81 513 3,767 +35
Sep14 131202 297.56 301.34 297.56 299.49 +2.89 800 5,153 -10
Oct14 131202 298.56 300.73 298.56 298.99 +2.88 105 2,625 -7
Nov14 131202 299.68 299.70 298.42 298.42 +2.78 88 2,524 +18
Dec14 131202 295.79 299.74 295.26 297.84 +2.71 3,093 21,102 -236
Jan15 131202 299.00 299.00 297.26 297.26 +2.68 22 2,119 +1
Feb15 131202 296.19 296.19 296.19 296.19 +2.61 6 667 +0
Total Volume and Open Interest 147,828 286,406 -5,396
Gasoline(NYMEX)
Jan14 131202 266.40 272.00 265.86 267.84 +1.56 49,300 96,947 -1,076
Feb14 131202 268.05 273.13 266.92 269.36 +2.04 18,556 25,759 -1,543
Mar14 131202 270.14 274.98 269.00 271.59 +2.22 10,113 28,122 +1,448
Apr14 131202 287.12 292.12 286.27 289.30 +2.91 6,264 20,896 +223
May14 131202 286.53 291.68 285.66 289.34 +3.10 4,677 14,712 +26
Jun14 131202 285.20 290.03 284.59 287.78 +3.25 4,897 12,456 -794
Jul14 131202 282.41 287.40 282.41 285.44 +3.41 1,450 4,882 -31
Aug14 131202 279.83 283.94 279.83 282.34 +3.55 774 2,104 +0
Sep14 131202 276.15 280.30 276.15 278.53 +3.69 839 2,687 +83
Oct14 131202 262.34 266.10 262.34 264.60 +3.82 355 2,125 -54
Total Volume and Open Interest 123,683 228,526 -8,503
e-miNY RBOB Gasoline(NYM)
Jan14 131202 267.80 267.80 267.80 267.80 +1.50      
Feb14 131202 269.40 269.40 269.36 269.40 +2.10      
Mar14 131202 271.60 271.60 271.59 271.60 +2.20      
Apr14 131202 289.30 289.30 289.30 289.30 +2.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan14 131202 3.911 3.993 3.897 3.988 +0.034 109,472 328,740 -5,116
Feb14 131202 3.916 3.989 3.902 3.984 +0.027 25,704 104,795 +1,302
Mar14 131202 3.904 3.968 3.889 3.965 +0.021 29,252 187,391 +4,532
Apr14 131202 3.863 3.923 3.849 3.920 +0.018 28,472 146,726 +3,814
May14 131202 3.860 3.933 3.860 3.932 +0.017 10,615 59,783 +2,110
Jun14 131202 3.905 3.956 3.889 3.956 +0.016 4,371 25,392 -663
Jul14 131202 3.955 3.987 3.925 3.987 +0.016 2,772 29,203 +328
Aug14 131202 3.977 3.999 3.936 3.999 +0.016 1,832 23,866 +43
Sep14 131202 3.947 3.986 3.925 3.986 +0.016 2,272 26,179 +143
Oct14 131202 3.945 4.003 3.939 4.002 +0.017 9,020 87,758 -437
Nov14 131202 4.028 4.061 4.008 4.059 +0.016 1,682 28,282 +339
Dec14 131202 4.122 4.179 4.122 4.179 +0.017 1,268 51,295 +46
Jan15 131202 4.200 4.256 4.197 4.254 +0.018 5,962 54,032 +3,396
Feb15 131202 4.211 4.236 4.211 4.236 +0.016 144 8,523 -14
Mar15 131202 4.166 4.184 4.150 4.184 +0.013 144 13,948 +22
Apr15 131202 3.971 4.000 3.965 3.994 +0.014 1,664 19,052 -17
Total Volume and Open Interest 236,603 1,252,000 +11,167
Brent Crude Oil(ICE)
Jan14 131202 109.60 112.34 109.28 111.45 +1.76 61,684 269,238 -10,585
Feb14 131202 109.33 111.93 109.03 111.05 +1.72 32,888 250,418 +18,232
Mar14 131202 108.96 111.55 108.76 110.71 +1.69 11,046 137,017 -924
Apr14 131202 108.99 111.20 108.53 110.40 +1.64 4,745 83,490 +171
May14 131202 109.06 110.92 108.37 110.14 +1.60 3,261 60,188 +462
Jun14 131202 108.50 110.67 108.04 109.86 +1.57 11,497 110,707 -2,069
Jul14 131202 108.48 110.29 107.82 109.53 +1.55 2,308 32,497 +35
Aug14 131202 108.10 109.88 107.40 109.14 +1.54 2,030 40,122 +181
Sep14 131202 107.44 109.41 107.01 108.69 +1.52 2,952 54,774 +1,069
Oct14 131202 108.25 108.25 108.25 108.25 +1.48 1,463 34,759 +740
Nov14 131202 107.81 107.81 107.81 107.81 +1.45 882 23,510 +72
Dec14 131202 106.17 108.02 105.73 107.37 +1.44 8,212 152,891 -2,237
Jan15 131202 107.00 107.00 107.00 107.00 +1.42 577 23,465 +264
Feb15 131202 106.58 106.58 106.58 106.58 +1.41 103 15,801 +186
Total Volume and Open Interest 145,829 1,555,334 +8,586
Gas Oil(ICE)
Dec13 131202 938.25 952.75 932.75 942.75 -0.25 16,768 73,250 -3,172
Jan14 131202 937.75 953.25 932.50 943.25 +0.50 22,973 118,051 +6,496
Feb14 131202 934.50 952.00 930.75 942.00 +1.00 7,627 52,316 +2,754
Mar14 131202 931.50 949.00 928.50 939.75 +1.00 4,188 41,352 +546
Apr14 131202 928.25 945.50 925.75 936.75 +1.25 1,716 30,133 +186
May14 131202 924.50 941.75 922.25 933.25 +1.50 657 25,173 +779
Jun14 131202 921.25 938.50 919.00 930.00 +1.50 5,839 54,676 +1,528
Jul14 131202 919.25 936.50 917.75 927.75 +1.50 504 15,344 +104
Aug14 131202 920.00 933.00 916.50 926.25 +1.50 426 14,540 +151
Sep14 131202 919.00 932.75 915.75 925.25 +1.50 725 18,859 +97
Total Volume and Open Interest 64,198 507,185 +9,974
Ethanol(CBOT)
Dec13 131202 2.051 2.201 2.051 2.200 +0.150 73 117 -6
Jan14 131202 1.696 1.725 1.686 1.713 +0.015 137 1,717 +68
Feb14 131202 1.600 1.610 1.596 1.610 -0.003 98 500 -21
Mar14 131202 1.594 1.594 1.594 1.594 -0.003 7 501 +2
Apr14 131202 1.607 1.607 1.607 1.607 -0.003 4 358 +1
May14 131202 1.620 1.620 1.620 1.620 -0.003 2 119 +0
Jun14 131202 1.637 1.637 1.637 1.637 -0.003 1 86 +0
Jul14 131202 1.663 1.663 1.663 1.663 -0.003 0 12 +0
Total Volume and Open Interest 322 3,410 +44
WTI Crude Oil(ICE)
Jan14 131202 92.50 94.08 92.50 93.82 +1.10 2,955 94,577 -6,210
Feb14 131202 93.26 94.31 92.90 94.10 +1.09 733 39,903 +3,989
Mar14 131202 93.01 94.47 93.01 94.28 +1.04 410 42,376 -598
Apr14 131202 93.31 94.44 93.31 94.27 +0.95 315 16,500 +210
May14 131202 93.36 94.28 93.36 94.12 +0.83 273 11,202 +45
Jun14 131202 93.42 94.10 93.10 93.86 +0.74 543 62,750 -1,269
Jul14 131202 92.82 93.67 92.81 93.51 +0.68 118 7,306 +480
Aug14 131202 92.46 93.15 92.46 93.09 +0.62 56 5,957 +67
Sep14 131202 92.08 92.67 92.08 92.63 +0.55 74 27,960 +2
Oct14 131202 92.09 92.14 92.08 92.14 +0.49 48 6,561 -80
Nov14 131202 91.69 91.69 91.69 91.69 +0.46 30 10,517 -227
Dec14 131202 91.18 91.60 90.91 91.26 +0.43 342 97,570 -1,262
Jan15 131202 90.73 90.73 90.73 90.73 +0.41 0 8,032 +28
Feb15 131202 90.22 90.22 90.22 90.22 +0.38 0 2,057 -20
Mar15 131202 89.75 89.75 89.75 89.75 +0.35 0 10,074 -1,279
Apr15 131202 89.28 89.28 89.28 89.28 +0.32 0 424 +0
Total Volume and Open Interest 6,102 556,983 -5,090
US Dollar Index(ICE)
Dec13 131202 80.685 80.990 80.510 80.942 +0.285 16,928 42,166 +1,379
Mar14 131202 80.850 81.170 80.710 81.120 +0.290 344 2,216 +129
Jun14 131202 81.305 81.305 81.305 81.305 +0.290 0 1 +0
Total Volume and Open Interest 17,272 44,385 +1,508
Australian Dollar(CME)
Dec13 131202 91.10 91.60 90.81 90.92 unch 76,007 111,006 +1,147
Mar14 131202 90.46 91.06 90.28 90.38 unch 1,250 1,888 +108
Jun14 131202 90.41 90.49 89.85 89.85 unch 7 34 +6
Total Volume and Open Interest 77,264 112,934 +1,261
British Pound(CME)
Dec13 131202 163.70 164.42 163.42 163.48 -0.12 124,746 211,086 +9,442
Mar14 131202 163.59 164.27 163.31 163.37 -0.11 2,816 13,395 +1,073
Jun14 131202 164.03 164.03 163.24 163.24 -0.11 21 399 +0
Total Volume and Open Interest 127,585 224,958 +10,515
Canadian Dollar(CME)
Dec13 131202 94.11 94.18 93.82 94.00 -0.07 57,341 127,973 +6,547
Mar14 131202 93.88 93.96 93.63 93.79 -0.07 2,405 6,996 +554
Jun14 131202 93.60 93.64 93.45 93.58 -0.06 96 855 +75
Sep14 131202 93.40 93.45 93.37 93.37 -0.06 16 638 +15
Total Volume and Open Interest 59,890 136,692 +7,221
Japanese Yen(CME)
Dec13 131202 97.56 97.84 96.97 97.00 -0.61 99,741 231,179 +255
Mar14 131202 97.57 97.87 97.04 97.06 -0.61 1,011 5,979 +273
Jun14 131202 97.27 97.73 97.04 97.12 -0.61 14 80 +11
Total Volume and Open Interest 100,766 237,252 +539
Swiss Franc(CME)
Dec13 131202 110.40 110.59 109.76 110.07 -0.21 25,411 41,930 -165
Mar14 131202 110.37 110.64 109.93 110.16 -0.21 182 378 +55
Jun14 131202 110.27 110.48 110.27 110.27 -0.21 0 1 +0
Total Volume and Open Interest 25,593 42,311 -110
EuroFX(CME)
Dec13 131202 135.88 136.16 135.26 135.40 -0.47 158,394 233,733 +2,416
Mar14 131202 135.92 136.17 135.30 135.41 -0.47 1,768 11,972 +574
Jun14 131202 135.88 135.91 135.43 135.43 -0.48 26 296 +8
Total Volume and Open Interest 160,191 246,048 +2,999
Mexican Peso(CME)
Dec13 131202 761.50 763.00 754.75 756.75 -4.25 20,516 109,136 -3,396
Jan14 131202 755.25 759.50 755.25 755.25 -4.25      
Total Volume and Open Interest 20,870 124,477 -3,093
Brazilian Real(CME)
Jan14 131202 422.80 425.45 421.20 421.35 -3.95 825 1,182 +820
Feb14 131202 418.10 418.10 418.10 418.10 -4.15 18 160 +18
Mar14 131202 416.80 416.80 414.80 415.35 -3.85 258 1,066 +106
Apr14 131202 412.55 412.55 412.55 412.55 -3.85      
Total Volume and Open Interest 2,434 12,954 +137
30-Year T-Bonds(CBOT)
Dec13 131202 131~290 132~010 131~040 131~080 -0~310 372,917 141,681 -87,654
Mar14 131202 130~140 130~180 129~200 129~250 -0~310 262,657 629,621 +59,364
Jun14 131202 129~080 130~070 129~080 129~080 -0~310 2 1 +0
Total Volume and Open Interest 635,576 771,303 -28,290
10-Year T-Notes(CBOT)
Dec13 131202 126~160 126~190 126~005 126~050 -0~155 1,537,505 295,179 -454,521
Mar14 131202 125~075 125~105 124~235 124~275 -0~165 1,183,353 2,108,499 +380,730
Jun14 131202 124~165 125~010 124~165 124~165 -0~165      
Total Volume and Open Interest 2,720,858 2,403,678 -73,791
5-Year T-Notes(CBOT)
Dec13 131202 121~226 121~246 121~150 121~174 -0~080 937,470 314,377 -322,023
Mar14 131202 120~272 120~290 120~180 120~206 -0~086 769,079 1,703,397 +298,009
Jun14 131202 120~206 120~294 120~206 120~206 -0~086      
Total Volume and Open Interest 1,706,549 2,017,774 -24,014
2 Year T-Notes(CBOT)
Dec13 131202 110~090 110~092 110~086 110~090 -0~002 315,783 150,497 -153,726
Mar14 131202 110~044 110~046 110~034 110~036 -0~010 346,462 856,650 +146,893
Jun14 131202 109~300 109~310 109~300 109~300 -0~010      
Total Volume and Open Interest 662,245 1,007,147 -6,833
Eurodollars(CME)
Dec13 131202 99.760 99.762 99.760 99.762 unch 112,923 759,020 -13,741
Mar14 131202 99.750 99.750 99.745 99.750 +0.005 47,552 787,671 -4,995
Jun14 131202 99.720 99.725 99.720 99.725 +0.005 62,943 757,141 +241
Sep14 131202 99.695 99.700 99.690 99.695 unch 72,725 573,359 -8,860
Dec14 131202 99.645 99.655 99.645 99.650 unch 114,008 997,984 -11,397
Mar15 131202 99.575 99.580 99.560 99.570 -0.005 108,231 587,931 +13,902
Jun15 131202 99.465 99.470 99.440 99.455 -0.015 127,542 656,001 +13,356
Sep15 131202 99.315 99.320 99.280 99.295 -0.025 128,625 904,781 +21,104
Dec15 131202 99.115 99.125 99.065 99.085 -0.040 147,690 1,179,209 +7,050
Mar16 131202 98.885 98.890 98.815 98.835 -0.055 110,240 693,842 +9,841
Jun16 131202 98.625 98.640 98.545 98.570 -0.070 115,527 431,324 +8,716
Sep16 131202 98.370 98.370 98.265 98.290 -0.080 86,296 421,948 -3,557
Dec16 131202 98.075 98.080 97.970 97.995 -0.085 86,068 457,946 -8,020
Mar17 131202 97.790 97.800 97.690 97.715 -0.090 45,997 311,192 -2,217
Jun17 131202 97.500 97.515 97.400 97.430 -0.090 28,893 206,658 -5,821
Sep17 131202 97.235 97.250 97.135 97.165 -0.090 28,503 166,066 -1,328
Dec17 131202 96.970 96.985 96.875 96.905 -0.090 28,063 164,601 -1,692
Mar18 131202 96.740 96.760 96.645 96.675 -0.085 17,733 124,016 +1,424
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131202 140~03 140~06 139~08 139~12 -1~05 250,477 62,508 -92,194
Mar14 131202 138~23 139~04 137~25 137~31 -1~05 204,792 432,649 +123,154
Jun14 131202 137~31 139~04 137~31 137~31 -1~05      
Total Volume and Open Interest 455,269 495,157 +30,960
30 Day Federal Funds(CBOT)
Dec13 131202 99.915 99.918 99.912 99.915 unch 1,534 28,827 -239
Jan14 131202 99.915 99.915 99.910 99.915 unch 172 27,645 +42
Feb14 131202 99.910 99.915 99.910 99.910 -0.005 595 21,201 -321
Mar14 131202 99.910 99.910 99.905 99.910 unch 1,008 21,180 -473
Apr14 131202 99.905 99.910 99.900 99.905 -0.005 20 13,900 -2
May14 131202 99.905 99.905 99.900 99.905 unch 114 14,662 -52
Total Volume and Open Interest 12,406 288,345 -148
3-Mth Euro-Yen(CME)
Dec13 131202 99.775 99.775 99.775 99.775 unch      
Mar14 131202 99.800 99.800 99.800 99.800 unch      
Jun14 131202 99.805 99.805 99.805 99.805 unch      
Sep14 131202 99.810 99.810 99.810 99.810 unch      
Dec14 131202 99.805 99.805 99.805 99.805 unch      
Mar15 131202 99.805 99.805 99.805 99.805 unch      
Jun15 131202 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131202 99.795 99.795 99.795 99.795 unch      
Dec15 131202 99.790 99.790 99.790 99.790 unch      
Mar16 131202 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131202 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131202 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131202 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131202 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131202 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131202 99.81 99.81 99.81 99.81 unch      
Jun15 131202 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131202 99.79 99.79 99.79 99.79 unch      
Total Volume and Open Interest 0 826 +25
Japanese Gov't Bonds(SGX)
Dec13 131202 145.08 145.16 144.97 144.98 -0.11 1,277 19,009 +304
Mar14 131202 144.51 144.52 144.37 144.37 -0.11 3 200 +57
Jun14 131202 143.80 143.80 143.80 143.80 -0.11      
Total Volume and Open Interest 1,280 19,209 +361
Euro-Bund(EUREX)
Dec13 131202 141.57 141.64 141.05 141.12 -0.59 430,110 739,229 -118,411
Mar14 131202 141.73 141.83 141.24 141.31 -0.58 43,374 110,401 +23,934
Jun14 131202 139.85 139.85 139.85 139.85 -0.59 0 6 +3
Total Volume and Open Interest 473,484 849,636 -94,474
Euro-Bobl(EUREX)
Dec13 131202 125.28 125.29 125.10 125.14 -0.16 351,208 764,290 -145,221
Mar14 131202 125.94 125.95 125.74 125.77 -0.18 41,326 135,033 +21,770
Jun14 131202 125.77 125.77 125.77 125.77 -0.18      
Total Volume and Open Interest 392,534 899,323 -123,451
3-Mth Euribor(EUREX)
Dec13 131202 99.760 99.760 99.760 99.760 unch 90 2,271 -90
Mar14 131202 99.755 99.760 99.755 99.760 unch 0 2,334 +0
Jun14 131202 99.745 99.745 99.740 99.745 unch 0 1,373 +0
Total Volume and Open Interest 2,151 17,985 +2
Long Gilt(LIFFE)
Dec13 131202 109~22 109~22 108~31 109~01 -0~27 22,389 54,303 -72,904
Mar14 131202 108~23 108~25 108~02 108~04 -0~27 135,867 349,552 +51,496
Total Volume and Open Interest 158,256 403,855 -21,408
3-Mth Short Sterling(LIFFE)
Dec13 131202 99.47 99.48 99.47 99.47 0.00 18,927 255,854 -1,394
Mar14 131202 99.44 99.44 99.42 99.43 -0.01 20,618 345,736 -2,128
Jun14 131202 99.40 99.41 99.38 99.39 -0.01 18,000 374,753 +4,711
Sep14 131202 99.35 99.35 99.32 99.32 -0.03 22,092 315,040 +5,605
Dec14 131202 99.26 99.27 99.22 99.23 -0.03 31,508 328,318 +1,083
Mar15 131202 99.16 99.16 99.11 99.11 -0.05 28,217 224,606 -1,643
Total Volume and Open Interest 243,781 3,000,194 +27,706
3-Mth Euribor(LIFFE)
Dec13 131202 99.755 99.760 99.755 99.760 unch 40,048 546,705 +5,586
Mar14 131202 99.760 99.765 99.755 99.760 unch 46,185 561,164 -3,189
Jun14 131202 99.750 99.755 99.740 99.745 unch 28,434 397,443 +2,902
Total Volume and Open Interest 425,744 3,907,641 +37,907
3-Mth Aus T-Bills(SFE)
Dec13 131202 97.42 97.43 97.41 97.43 unch 5,318 97,170 -3,568
Mar14 131202 97.46 97.46 97.43 97.44 -0.02 12,918 182,435 +1,761
Jun14 131202 97.42 97.43 97.39 97.40 -0.03 9,064 155,238 +721
Sep14 131202 97.31 97.32 97.26 97.27 -0.04 6,178 132,394 -2,113
Dec14 131202 97.14 97.15 97.07 97.09 -0.05 4,030 106,987 -5,949
Mar15 131202 96.93 96.94 96.85 96.87 -0.06 2,162 68,848 -461
Jun15 131202 96.70 96.70 96.63 96.63 -0.07 1,473 44,911 -478
Sep15 131202 96.49 96.49 96.41 96.42 -0.06 2,017 24,613 +1,359
Dec15 131202 96.29 96.30 96.21 96.22 -0.06 709 3,364 -157
Mar16 131202 96.03 96.04 96.03 96.04 -0.06 30 2,819 -30
Total Volume and Open Interest 43,899 819,632 -8,915
10-Year Aus T-Bonds(SFE)
Dec13 131202 95.83 95.85 95.76 95.77 -0.07 49,328 560,597 -4,004
Mar14 131202 95.78 95.78 95.74 95.74 -0.06 500 502 +501
Total Volume and Open Interest 49,828 561,099 -3,503
3-Year Aus T-Bonds(SFE)
Dec13 131202 96.91 96.93 96.85 96.86 -0.06 72,867 595,185 -12,592
Mar14 131202 96.83 96.83 96.83 96.83 -0.06 0 3 +3
Total Volume and Open Interest 72,867 595,188 -12,589
Gold(CMX)
Dec13 131202 1251.4 1251.5 1217.8 1222.3 -28.3 82,331 10,157 -23,499
Feb14 131202 1250.6 1251.2 1217.1 1221.9 -28.5 154,819 234,844 +14,799
Apr14 131202 1251.9 1251.9 1218.1 1222.7 -28.6 4,626 41,639 +482
Jun14 131202 1248.8 1249.3 1219.5 1223.5 -28.6 2,223 25,986 +214
Aug14 131202 1238.2 1238.2 1220.4 1224.2 -28.6 126 9,801 +11
Oct14 131202 1248.3 1248.3 1224.9 1224.9 -28.6 18 5,177 +2
Dec14 131202 1254.3 1254.3 1221.9 1225.8 -28.5 314 18,760 +74
Feb15 131202 1226.8 1226.8 1226.8 1226.8 -28.5 144 1,776 -45
Apr15 131202 1239.5 1239.5 1227.7 1227.7 -28.5 0 3,826 +0
Jun15 131202 1228.7 1228.7 1228.7 1228.7 -28.4 75 6,337 +0
Aug15 131202 1230.1 1230.1 1230.1 1230.1 -28.3 50 1,775 +0
Oct15 131202 1231.5 1231.5 1231.5 1231.5 -28.3      
Total Volume and Open Interest 245,676 386,524 -7,907
Silver(CMX)
Dec13 131202 1991.0 1991.0 1906.0 1923.3 -74.8 25,508 3,390 -9,053
Mar14 131202 1999.0 2001.0 1911.5 1928.9 -74.4 46,117 91,754 +7,724
May14 131202 2000.0 2000.0 1915.0 1932.1 -74.5 2,304 6,784 +916
Jul14 131202 1975.5 1976.0 1921.5 1935.2 -74.4 885 5,036 +54
Sep14 131202 1954.5 1954.5 1922.0 1938.0 -74.4 43 3,145 +23
Dec14 131202 1980.0 1980.0 1926.5 1942.1 -74.4 346 9,619 +88
Mar15 131202 1945.8 1945.8 1945.8 1945.8 -74.6 0 384 +0
Total Volume and Open Interest 76,884 133,122 -163
Platinum(NYMEX)
Jan14 131202 1362.8 1369.8 1335.5 1346.8 -22.0 11,250 53,617 -959
Apr14 131202 1371.9 1372.3 1343.5 1350.2 -22.1 405 6,125 +160
Jul14 131202 1360.9 1362.0 1352.7 1352.7 -22.0 41 388 +24
Oct14 131202 1354.5 1354.5 1354.5 1354.5 -22.0 0 123 +0
Total Volume and Open Interest 11,698 60,259 -775
Palladium(NYMEX)
Dec13 131202 716.05 718.20 709.95 712.40 -5.60 2,751 523 -1,677
Mar14 131202 719.30 720.00 710.20 713.40 -6.25 4,897 34,434 +1,120
Jun14 131202 57.44 59.44 56.74 59.44 -6.25 51 842 +40
Total Volume and Open Interest 7,712 35,823 -515
Copper(CMX)
Dec13 131202 322.75 324.20 320.35 321.75 -1.30 23,767 8,212 -10,520
Mar14 131202 320.45 321.50 316.85 318.25 -2.25 47,590 112,487 +7,373
May14 131202 320.60 321.40 317.15 318.30 -2.30 2,301 19,556 +1,252
Jul14 131202 319.45 320.15 317.35 318.40 -2.45 157 5,056 +45
Sep14 131202 319.70 319.70 318.05 318.55 -2.55 69 1,579 -9
Total Volume and Open Interest 75,386 156,960 -1,438
DJIA Index(CBOT)
Dec13 131202 16101 16104 15975 15998 -68 45 13,524 +18
Mar14 131202 15936 16002 15936 15936 -66 0 305 +0
Jun14 131202 15858 15924 15858 15858 -66      
Sep14 131202 15789 15855 15789 15789 -66      
Total Volume and Open Interest 45 13,829 +18
E-mini DJIA Index(CBOT)
Dec13 131202 16096 16114 15972 15998 -68 79,001 134,936 +462
Mar14 131202 16029 16035 15930 15936 -66 251 1,535 +217
Jun14 131202 15850 15858 15850 15858 -66 8 11 +0
Sep14 131202 15789 15789 15789 15789 -66 0 1 +0
Total Volume and Open Interest 79,260 136,483 +679
S & P 500(CME)
Dec13 131202 1805.70 1808.70 1797.20 1799.70 -4.40 3,570 161,926 -878
Mar14 131202 1792.90 1802.00 1792.90 1793.30 -4.40 35 5,438 -42
Jun14 131202 1786.50 1794.90 1786.10 1786.50 -4.40 9 605 +6
Sep14 131202 1780.10 1788.50 1779.70 1780.10 -4.40 0 50 +0
Total Volume and Open Interest 3,614 168,019 -914
S & P 500 E-Mini(Globex)
Dec13 131202 1806.25 1809.00 1797.00 1799.75 -4.25 849,593 2,795,281 +14,700
Mar14 131202 1799.50 1802.50 1790.75 1793.25 -4.50 24,181 98,042 +16,280
Total Volume and Open Interest 874,827 2,896,112 +31,644
NASDAQ 100(CME)
Dec13 131202 3493.50 3501.00 3477.50 3483.00 -4.50 174 9,609 +0
Mar14 131202 3491.00 3494.00 3472.00 3477.00 -4.50 28 92 +12
Jun14 131202 3470.50 3475.00 3470.50 3470.50 -4.50      
Total Volume and Open Interest 202 9,701 +12
NASDAQ 100 E-Mini(Globex)
Dec13 131202 3493.00 3501.30 3476.80 3483.00 -4.50 146,375 404,123 -2,089
Mar14 131202 3489.50 3495.00 3471.00 3477.00 -4.50 464 5,118 +373
Total Volume and Open Interest 146,842 409,331 -1,713
S & P Midcap 400(CME)
Dec13 131202 1303.10 1314.00 1302.80 1303.10 unch 191 488 +0
Mar14 131202 1300.30 1300.30 1300.20 1300.30 +0.10      
Jun14 131202 1298.30 1298.30 1298.20 1298.30 +0.10      
Total Volume and Open Interest 191 488 +0
Volatility Index(CBOE)
Dec13 131202 13.95 14.30 13.90 14.30 +0.35 31,955 191,613 -6,495
Jan14 131202 15.15 15.30 15.04 15.20 +0.05 22,422 83,315 +883
Feb14 131202 16.25 16.33 16.10 16.30 -0.05 9,499 49,601 +1,031
Mar14 131202 17.08 17.15 16.90 17.10 -0.05 7,385 34,372 +451
Total Volume and Open Interest 77,287 414,583 -2,188
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131202 15715 15860 15595 15765 +55 7,195 67,925 -101
Mar14 131202 15800 15965 15705 15870 +60 430 990 +273
Total Volume and Open Interest 7,625 68,915 +172
Nikkei 225(SGX)
Dec13 131202 15680 15725 15585 15690 -15 93,780 304,177 +1,816
Mar14 131202 15690 15735 15595 15675 -10 5,070 9,926 +2,971
Jun14 131202 15650 15650 15590 15590 -15 0 1,710 -400
Total Volume and Open Interest 99,004 352,044 +4,405
CAC 40(EURONEXT)
Dec13 131202 4283.0 4302.0 4264.0 4277.0 -9.0 48,070 362,655 +5,568
Jan14 131202 4303.0 4303.0 4269.5 4280.5 -9.0 155 11,277 +6,059
Feb14 131202 4280.5 4280.5 4280.5 4280.5 -10.0 0 10 +10
Total Volume and Open Interest 48,231 375,050 +11,789
Hang Seng Index(HKFE)
Dec13 131202 23927 24165 23870 24032 +111 53,406 121,334 +25,515
Jan14 131202 23976 24181 23898 24052 +110      
Total Volume and Open Interest 66,708 148,587  
DAX(EUREX)
Dec13 131202 9408.5 9428.0 9389.5 9407.5 -3.5 45,773 163,115 -1,872
Mar14 131202 9419.5 9438.0 9401.0 9420.5 -4.0 1,497 12,482 +2,186
Jun14 131202 9447.0 9452.5 9424.0 9437.0 -3.5 1,333 6,161 +292
Total Volume and Open Interest 48,603 181,758 +606
FT-SE 100(EURONEXT)
Dec13 131202 6646.50 6662.00 6575.50 6594.00 -57.00 68,413 614,429 -10,728
Mar14 131202 6588.50 6600.00 6531.00 6546.00 -58.00 1,066 36,630 +15,941
Jun14 131202 6488.00 6488.00 6488.00 6488.00 -58.00 20 10 +10
Total Volume and Open Interest 69,499 651,069 +5,223
SPI 200(SFE)
Dec13 131202 5330.0 5352.0 5274.0 5286.0 -43.0 20,754 267,031 -1,146
Mar14 131202 5295.0 5302.0 5250.0 5253.0 -43.0 288 6,448 +64
Jun14 131202 5305.0 5305.0 5253.0 5253.0 -44.0 8 1,919 -5
Total Volume and Open Interest 21,219 276,231 -1,120
FTSE MIB(ISE)
Dec13 131202 19035.00 19065.00 18705.00 18756.00 -281.00 12,674 61,218 +2,277
Mar14 131202 19085.00 19085.00 18765.00 18781.00 -281.00 37 853 +35
Jun14 131202 18520.00 18520.00 18396.00 18396.00 -389.00 0 4 +0
Total Volume and Open Interest 12,711 62,075 +2,312
KOSPI 200(KFE)
Dec13 131202 268.25 268.40 268.10 268.30 -1.85 140,362 125,014 +4,222
Mar14 131202 269.70 271.15 267.50 267.95 -1.15 475 13,598 +4,321
Jun14 131202 271.80 271.80 269.15 269.15 -1.80 4 643 +0
Total Volume and Open Interest 140,841 139,316 +8,543
GSCI(CME)
Dec13 131202 620.00 625.50 620.00 624.00 -0.50 8 7,525 -3
Jan14 131202 620.00 625.50 619.80 624.10 -0.40 1 121 +0
Feb14 131202 624.25 625.50 621.00 624.25 -0.25      
Total Volume and Open Interest 9 7,646 -3
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