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 December 05, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131205 1328.00 1333.00 1316.00 1328.00 -1.50 92,773 256,213 -6,211
Mar14 131205 1310.75 1315.25 1301.00 1311.75 -0.50 62,759 131,379 -727
May14 131205 1294.00 1299.00 1287.50 1297.25 +1.50 19,521 95,582 +2,578
Jul14 131205 1287.00 1291.25 1280.00 1289.75 +1.75 11,318 60,379 +915
Aug14 131205 1257.50 1259.75 1251.00 1258.75 -1.00 272 3,006 -63
Sep14 131205 1200.75 1203.00 1196.00 1200.75 -2.25 164 1,645 +9
Nov14 131205 1161.00 1164.25 1155.00 1163.00 -0.50 11,749 62,800 +945
Jan15 131205 1168.25 1168.25 1160.50 1167.50 -0.50 363 2,378 +174
Mar15 131205 1170.00 1171.25 1170.00 1171.00 unch 165 1,057 +47
May15 131205 1171.00 1174.25 1171.00 1174.25 unch 96 588 +4
Jul15 131205 1180.25 1180.25 1180.25 1180.25 unch 129 844 +43
Aug15 131205 1171.25 1171.50 1171.25 1171.25 -0.25 0 3 +0
Sep15 131205 1157.50 1158.00 1157.50 1157.50 -0.50 0 5 +0
Nov15 131205 1154.00 1154.50 1147.75 1153.00 -1.50 179 2,033 +82
Total Volume and Open Interest 199,498 617,952 -2,200
Soybean Meal(CBOT)
Dec13 131205 448.00 449.00 442.30 446.10 -1.80 2,571 4,481 -1,296
Jan14 131205 429.80 432.10 424.10 428.10 -2.20 40,557 112,001 -6,041
Mar14 131205 420.00 422.60 415.20 418.50 -2.20 25,099 78,220 +5,381
May14 131205 408.10 410.70 404.30 407.70 -1.20 9,134 31,845 +1,836
Jul14 131205 403.00 405.40 399.10 402.40 -1.10 3,645 17,697 +478
Aug14 131205 391.00 393.60 387.90 390.10 -2.20 207 4,623 -62
Sep14 131205 374.50 376.70 372.60 374.20 -2.50 190 3,595 -23
Oct14 131205 356.30 356.30 351.70 353.20 -1.70 374 4,162 -54
Dec14 131205 350.80 352.40 348.30 350.00 -0.80 2,597 14,587 +34
Jan15 131205 349.70 351.00 349.70 350.10 -0.90 88 474 +76
Total Volume and Open Interest 84,483 272,138 +328
Soybean Oil(CBOT)
Dec13 131205 40.17 40.48 39.98 40.38 +0.24 4,432 3,107 -1,879
Jan14 131205 40.38 40.71 40.06 40.61 +0.26 51,946 144,621 -1,411
Mar14 131205 40.79 41.11 40.45 41.02 +0.27 27,671 91,684 +6,415
May14 131205 41.21 41.50 40.86 41.43 +0.27 8,214 42,379 +1,065
Jul14 131205 41.60 41.91 41.31 41.82 +0.27 6,203 30,964 +840
Aug14 131205 41.77 42.06 41.51 41.97 +0.27 203 3,926 +48
Sep14 131205 41.90 42.14 41.62 42.07 +0.29 360 5,154 -49
Oct14 131205 41.72 42.12 41.67 42.05 +0.25 298 3,734 +57
Dec14 131205 42.18 42.38 41.88 42.28 +0.18 1,911 14,474 +522
Jan15 131205 42.52 42.52 42.33 42.52 +0.19 53 1,118 -2
Total Volume and Open Interest 101,382 343,677 +5,665
Canola(WCE)
Jan14 131205 480.0 482.3 478.0 481.0 +0.6 12,488 104,868 -3,394
Mar14 131205 488.0 491.7 488.0 491.1 +0.6 6,988 51,277 +2,314
May14 131205 497.3 501.4 497.3 500.7 +0.8 3,056 18,986 +1,112
Jul14 131205 504.8 509.3 504.2 507.8 +0.5 1,677 13,663 +302
Nov14 131205 515.8 519.8 515.7 518.6 -0.5 1,501 17,411 -7
Total Volume and Open Interest 25,907 208,067 +446
Corn(CBOT)
Dec13 131205 425.50 426.25 420.50 422.75 -2.75 9,178 12,366 -4,052
Mar14 131205 435.75 437.75 431.00 433.50 -3.00 116,954 690,129 -3,804
May14 131205 444.25 446.00 439.25 442.00 -2.50 18,736 151,852 +2,682
Jul14 131205 451.00 452.50 446.00 449.00 -2.50 11,316 118,293 +528
Sep14 131205 456.50 458.00 452.50 455.00 -1.50 4,945 37,436 -903
Dec14 131205 463.75 465.75 460.00 462.50 -1.75 11,439 164,245 +1,791
Mar15 131205 473.50 476.00 470.50 473.00 -1.75 264 6,235 +68
May15 131205 479.00 481.25 477.25 479.00 -1.50 9 749 +0
Jul15 131205 481.75 485.00 480.25 482.25 -1.25 55 1,867 +33
Sep15 131205 476.50 478.50 475.00 477.25 -0.75 48 414 +31
Total Volume and Open Interest 173,442 1,199,036 -3,519
Wheat(CBOT)
Dec13 131205 646.00 647.25 637.00 638.00 -9.25 1,377 1,367 -104
Mar14 131205 662.00 663.00 650.75 652.00 -9.75 39,370 258,831 -2,881
May14 131205 667.50 667.50 655.50 657.00 -9.25 8,127 43,035 -278
Jul14 131205 663.00 664.50 652.25 654.00 -9.50 5,948 60,802 +777
Sep14 131205 670.75 671.00 660.00 661.75 -9.00 484 5,622 +72
Dec14 131205 682.00 682.00 670.75 673.25 -8.25 658 14,501 +61
Total Volume and Open Interest 55,984 386,676 -2,347
Wheat(KCBT)
Dec13 131205 708.00 709.25 702.00 705.00 -4.25 326 556 -286
Mar14 131205 704.25 706.00 694.25 695.25 -9.00 7,579 98,677 +556
May14 131205 702.00 704.25 693.25 695.00 -7.75 2,146 15,991 +64
Jul14 131205 694.00 695.00 687.00 688.00 -7.00 868 25,524 -2
Sep14 131205 698.00 702.00 696.00 696.25 -5.75 72 3,263 -8
Dec14 131205 710.25 713.25 705.00 707.25 -4.75 120 2,539 -29
Total Volume and Open Interest 11,116 146,885 +296
Wheat(MGE)
Dec13 131205 666.00 671.25 666.00 666.25 -6.25 163 141 -628
Mar14 131205 693.75 695.00 684.00 684.25 -8.25 3,434 36,675 +224
May14 131205 703.00 703.00 693.00 693.25 -7.50 372 6,134 -3
Jul14 131205 708.50 708.50 700.00 700.00 -8.50 119 3,702 +37
Sep14 131205 715.00 715.00 706.25 706.50 -7.25 34 3,934 +0
Total Volume and Open Interest 4,135 52,104 -361
Oats(CBOT)
Dec13 131205 364.25 367.25 364.25 364.25 -2.25 9 165 -9
Mar14 131205 326.50 327.75 324.00 325.75 -1.00 592 7,106 -132
May14 131205 315.00 316.75 315.00 315.00 -1.75 48 913 +28
Jul14 131205 315.25 316.00 315.25 315.25 -0.75 4 164 -4
Total Volume and Open Interest 653 8,354 -117
Rough Rice(CBOT)
Jan14 131205 15.89 15.95 15.65 15.65 -0.25 640 7,312 -27
Mar14 131205 16.07 16.10 15.81 15.81 -0.26 450 1,430 +300
May14 131205 16.19 16.19 15.95 15.95 -0.24 5 39 +1
Jul14 131205 15.88 15.88 15.77 15.77 -0.12 7 16 +1
Total Volume and Open Interest 1,108 8,827 +280
Live Cattle(CME)
Dec13 131205 132.750 132.900 131.600 131.650 -1.085 10,781 43,552 -4,255
Feb14 131205 134.285 134.550 132.850 132.900 -1.535 16,816 142,685 +125
Apr14 131205 134.900 135.050 133.685 133.750 -1.200 8,650 87,277 +2,233
Jun14 131205 129.050 129.250 128.050 128.285 -1.000 4,568 47,704 +1,130
Aug14 131205 127.180 127.535 126.480 126.700 -0.800 2,481 12,685 +1,223
Oct14 131205 129.300 129.650 128.785 128.900 -0.500 379 3,462 +63
Total Volume and Open Interest 43,809 339,909 +551
Feeder Cattle(CME)
Jan14 131205 165.100 165.880 164.050 164.130 -0.920 2,465 14,721 -204
Mar14 131205 165.535 165.880 164.250 164.435 -0.915 1,741 9,897 +468
Apr14 131205 166.500 166.800 165.150 165.300 -0.900 425 3,692 +105
May14 131205 167.235 167.400 165.685 165.900 -1.050 403 6,433 +100
Aug14 131205 167.985 168.250 166.735 166.880 -1.105 137 3,427 +53
Sep14 131205 167.400 167.400 166.500 166.500 -0.330 4 247 +2
Oct14 131205 166.400 166.400 166.400 166.400 unch 6 24 -2
Total Volume and Open Interest 5,188 38,447 +524
Lean Hogs(CME)
Dec13 131205 83.430 83.535 82.200 82.535 -1.145 13,635 23,181 -4,820
Feb14 131205 88.785 89.135 88.300 88.680 -0.320 22,328 108,561 -2,057
Apr14 131205 92.250 92.635 91.830 92.150 -0.280 7,714 67,093 +1,406
May14 131205 97.885 98.330 97.550 98.100 -0.050 64 2,547 +10
Jun14 131205 99.430 99.885 99.200 99.500 -0.385 3,114 34,832 +333
Jul14 131205 98.350 98.500 97.800 98.250 -0.350 977 13,470 -38
Aug14 131205 95.950 96.150 95.400 95.900 -0.235 1,443 13,214 +219
Oct14 131205 82.100 82.500 81.600 82.450 +0.100 668 8,866 +132
Total Volume and Open Interest 50,469 275,784 -4,661
Class III Milk(CME)
Dec13 131205 19.20 19.25 18.73 18.98 -0.25 654 4,597 -49
Jan14 131205 18.70 18.73 18.15 18.45 -0.27 630 2,921 +145
Feb14 131205 17.98 18.05 17.48 17.89 -0.11 286 2,443 +106
Mar14 131205 17.56 17.63 17.14 17.55 -0.03 272 2,237 +111
Apr14 131205 17.20 17.45 17.08 17.39 +0.05 129 1,688 +53
Total Volume and Open Interest 2,320 21,585 +553
Cocoa(ICE)
Dec13 131205 2757 2762 2757 2762 -15 1 357 -1
Mar14 131205 2771 2771 2740 2754 -15 7,398 126,178 -578
May14 131205 2773 2773 2745 2759 -14 2,516 46,839 +371
Jul14 131205 2765 2768 2748 2763 -13 764 14,606 +196
Sep14 131205 2764 2764 2746 2762 -13 393 11,976 +40
Dec14 131205 2736 2738 2720 2738 -11 176 11,646 +30
Mar15 131205 2706 2720 2706 2720 -8 128 7,357 +59
Total Volume and Open Interest 11,383 220,371 +117
Coffee "C"(ICE)
Dec13 131205 108.00 108.00 105.40 105.40 -2.40 28 237 -6
Mar14 131205 108.40 108.95 105.65 106.00 -2.40 9,914 103,451 -415
May14 131205 110.70 111.15 108.00 108.25 -2.45 1,465 20,273 +334
Jul14 131205 112.95 113.40 110.25 110.50 -2.45 147 8,598 +9
Sep14 131205 115.60 115.60 112.50 112.75 -2.45 132 6,016 +35
Dec14 131205 118.75 118.75 115.55 115.80 -2.45 138 5,493 +31
Total Volume and Open Interest 11,897 147,610 +25
Orange Juice(ICE)
Jan14 131205 135.90 138.30 135.15 138.00 +2.50 1,293 7,952 -677
Mar14 131205 136.70 139.15 136.70 138.90 +2.25 635 4,797 +747
May14 131205 138.60 141.00 138.60 140.65 +2.10 42 1,235 +19
Jul14 131205 142.80 143.00 142.80 142.80 +1.95 8 399 +8
Sep14 131205 144.70 144.70 144.70 144.70 +1.95 5 86 +5
Nov14 131205 146.15 146.15 146.15 146.15 +1.95 5 18 +5
Total Volume and Open Interest 1,993 14,492 +112
Sugar #11(ICE)
Mar14 131205 16.68 16.76 16.55 16.69 +0.01 63,039 407,053 -1,547
May14 131205 16.82 16.86 16.67 16.80 unch 23,733 109,065 -1,125
Jul14 131205 16.94 16.97 16.80 16.91 -0.01 16,208 130,382 -2,362
Oct14 131205 17.22 17.24 17.08 17.18 -0.02 4,011 59,499 -94
Mar15 131205 17.87 17.92 17.77 17.85 -0.03 1,836 27,825 -232
May15 131205 17.99 18.02 17.88 17.95 -0.02 1,056 8,272 +569
Jul15 131205 18.06 18.11 17.96 18.03 unch 234 8,413 +127
Oct15 131205 18.27 18.35 18.21 18.27 +0.04 131 10,854 +67
Total Volume and Open Interest 110,717 769,550 -4,276
London Cocoa(LCE)
Dec13 131205 1711 1720 1706 1716 -5 2,170 25,151 -953
Mar14 131205 1729 1735 1722 1733 -3 11,462 96,843 -770
May14 131205 1728 1733 1721 1731 -4 12,556 47,106 +861
Jul14 131205 1726 1730 1718 1728 -4 1,712 17,040 -10
Sep14 131205 1724 1725 1714 1724 -5 9,918 24,454 -20
Dec14 131205 1698 1699 1690 1696 -5 448 16,420 +40
Mar15 131205 1680 1686 1678 1684 -2 739 14,327 +600
Total Volume and Open Interest 39,030 241,617 -252
London Sugar(LCE)
Mar14 131205 450.00 451.10 446.20 449.90 -0.10 2,579 42,138 -379
May14 131205 458.30 458.30 454.10 457.30 +0.10 329 13,270 +35
Aug14 131205 463.70 463.70 460.10 462.80 -0.30 105 9,796 +115
Oct14 131205 467.80 467.80 465.00 466.80 -0.10 134 5,295 -4
Dec14 131205 472.00 473.10 472.00 472.10 -0.80 122 1,462 +48
Total Volume and Open Interest 3,405 73,590 -82
Cotton(ICE)
Dec13 131205 77.62 78.24 76.83 77.82 -0.20 12 287 -86
Mar14 131205 78.97 79.39 78.71 78.85 -0.20 7,139 110,609 -147
May14 131205 79.36 79.75 79.15 79.24 -0.28 1,685 24,253 +323
Jul14 131205 79.81 80.10 79.49 79.58 -0.37 570 13,750 +311
Oct14 131205 77.11 77.11 77.11 77.11 -0.43 0 11 +0
Dec14 131205 76.50 76.60 76.10 76.13 -0.49 171 8,043 +107
Total Volume and Open Interest 9,577 156,967 +508
Lumber(CME)
Jan14 131205 353.0 354.0 348.0 349.5 -1.3 1,202 2,681 -424
Mar14 131205 359.7 360.8 354.0 356.4 -1.8 684 1,480 +321
May14 131205 358.0 363.0 357.0 358.0 -3.0 6 105 +2
Jul14 131205 359.0 366.0 359.0 359.0 -5.5 1 40 +0
Total Volume and Open Interest 1,894 4,308 -100
Crude Oil(NYM)
Jan14 131205 97.33 97.99 97.01 97.38 +0.18 319,271 317,617 -8,569
Feb14 131205 97.53 98.20 97.23 97.61 +0.18 125,088 134,151 +10,755
Mar14 131205 97.52 98.20 97.25 97.64 +0.19 90,967 119,840 +3,015
Apr14 131205 97.08 97.87 97.07 97.36 +0.18 40,760 58,179 +3,465
May14 131205 96.66 97.35 96.65 96.91 +0.18 26,871 51,570 +2,068
Jun14 131205 95.99 96.73 95.99 96.33 +0.19 71,121 131,928 +1,788
Jul14 131205 95.34 96.00 95.34 95.65 +0.17 9,529 46,162 +933
Aug14 131205 94.74 95.17 94.74 94.88 +0.11 8,663 42,708 +988
Sep14 131205 94.03 94.43 93.88 94.11 +0.04 14,632 47,670 +558
Oct14 131205 93.36 93.70 93.36 93.37 -0.02 7,163 38,925 -389
Nov14 131205 92.76 93.06 92.73 92.73 -0.06 4,257 32,303 +311
Dec14 131205 91.84 92.52 91.84 92.14 -0.10 49,550 200,405 -91
Jan15 131205 91.66 91.66 91.43 91.43 -0.14 1,450 34,525 +286
Feb15 131205 91.06 91.06 90.73 90.73 -0.20 838 17,579 -128
Mar15 131205 90.38 90.77 90.12 90.12 -0.23 2,083 23,582 +634
Apr15 131205 89.53 89.53 89.53 89.53 -0.27 139 9,969 +17
Total Volume and Open Interest 792,886 1,645,686 +16,026
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131205 97.325 97.975 97.025 97.375 +0.175 9,241 3,897 +65
Feb14 131205 97.475 98.150 97.350 97.600 +0.175 351 1,159 +25
Mar14 131205 97.550 98.150 97.550 97.650 +0.200 244 345 +112
Apr14 131205 97.200 97.775 97.200 97.350 +0.175 199 470 +129
May14 131205 96.900 96.900 96.900 96.900 +0.175 38 11 -37
Jun14 131205 96.325 96.325 96.325 96.325 +0.175 6 38 +1
Jul14 131205 95.650 95.650 95.650 95.650 +0.175 0 1 +0
Aug14 131205 94.875 94.875 94.875 94.875 +0.100 0 200 +0
Sep14 131205 94.100 94.100 94.100 94.100 +0.025      
Total Volume and Open Interest 10,113 6,275 +317
Heating Oil(NYM)
Jan14 131205 305.61 307.08 304.58 304.96 -0.95 54,326 93,514 -2,190
Feb14 131205 305.10 307.06 304.68 305.03 -0.93 24,088 42,212 +1,583
Mar14 131205 304.94 306.49 304.42 304.67 -0.92 14,061 34,529 +707
Apr14 131205 304.23 305.45 303.43 303.75 -0.90 8,456 28,635 +279
May14 131205 303.47 304.25 302.31 302.75 -0.85 4,676 12,031 +618
Jun14 131205 302.80 303.15 301.33 301.77 -0.80 6,340 25,090 -584
Jul14 131205 301.03 302.31 300.55 301.07 -0.78 1,724 5,862 +112
Aug14 131205 300.79 301.51 299.90 300.49 -0.78 437 3,952 +123
Sep14 131205 299.99 300.86 299.24 299.97 -0.79 440 5,412 +114
Oct14 131205 299.55 299.90 299.33 299.52 -0.79 189 2,631 -37
Nov14 131205 299.00 299.00 299.00 299.00 -0.79 276 2,769 +98
Dec14 131205 299.40 299.40 297.50 298.43 -0.77 2,072 21,163 +10
Jan15 131205 298.67 298.67 297.88 297.88 -0.70 7 2,117 +6
Feb15 131205 296.78 296.78 296.78 296.78 -0.68 7 692 +0
Total Volume and Open Interest 117,755 289,308 +1,049
Gasoline(NYMEX)
Jan14 131205 271.15 274.90 269.67 271.27 -0.65 53,549 88,560 -5,060
Feb14 131205 271.83 276.09 271.83 272.69 -0.69 29,399 30,234 +3,251
Mar14 131205 273.86 277.79 273.86 274.51 -0.83 16,552 32,084 +1,451
Apr14 131205 293.16 295.03 291.91 292.10 -0.94 11,214 22,451 +1,098
May14 131205 291.89 294.41 291.50 291.94 -1.00 7,009 14,311 -322
Jun14 131205 290.97 292.55 289.88 290.05 -1.19 5,912 13,472 +265
Jul14 131205 286.90 289.65 286.90 287.39 -1.39 2,268 5,366 +497
Aug14 131205 284.61 286.18 283.96 283.96 -1.50 824 2,314 +155
Sep14 131205 280.53 282.16 279.78 279.79 -1.52 879 2,904 +343
Oct14 131205 266.33 266.33 265.29 265.29 -1.54 662 2,319 +154
Total Volume and Open Interest 129,518 228,764 +2,080
e-miNY RBOB Gasoline(NYM)
Jan14 131205 271.30 271.30 271.27 271.30 -0.60 0 1 +0
Feb14 131205 272.70 272.70 272.69 272.70 -0.70      
Mar14 131205 274.50 274.51 274.50 274.50 -0.80      
Apr14 131205 292.10 292.10 292.10 292.10 -0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131205 3.965 4.152 3.951 4.132 +0.172 130,050 310,103 -12,567
Feb14 131205 3.965 4.133 3.947 4.114 +0.156 47,663 117,917 +5,083
Mar14 131205 3.955 4.102 3.935 4.086 +0.142 31,436 185,037 -2,139
Apr14 131205 3.926 4.027 3.907 4.016 +0.104 30,296 146,006 -2,330
May14 131205 3.950 4.032 3.940 4.024 +0.096 7,167 62,964 +649
Jun14 131205 3.967 4.054 3.966 4.047 +0.093 4,227 27,087 +543
Jul14 131205 4.004 4.082 4.001 4.076 +0.092 2,773 30,941 +258
Aug14 131205 4.019 4.088 4.004 4.084 +0.090 1,389 24,600 +528
Sep14 131205 3.999 4.081 3.995 4.073 +0.090 2,165 28,489 +1,379
Oct14 131205 4.020 4.098 4.009 4.091 +0.090 8,389 91,784 +647
Nov14 131205 4.077 4.141 4.065 4.141 +0.081 1,413 29,568 -29
Dec14 131205 4.206 4.267 4.188 4.267 +0.082 1,648 52,125 +431
Jan15 131205 4.285 4.347 4.271 4.347 +0.082 6,852 57,850 +1,618
Feb15 131205 4.270 4.323 4.270 4.323 +0.076 701 8,610 +99
Mar15 131205 4.202 4.264 4.202 4.264 +0.071 828 14,107 +137
Apr15 131205 4.050 4.050 4.018 4.041 +0.042 1,564 19,747 +683
Total Volume and Open Interest 286,536 1,267,787 -1,477
Brent Crude Oil(ICE)
Jan14 131205 111.65 112.23 110.76 110.98 -0.90 217,477 226,163 -15,085
Feb14 131205 111.14 111.76 110.40 110.57 -0.86 118,937 268,151 +6,983
Mar14 131205 110.76 111.42 110.11 110.30 -0.82 65,259 146,688 +4,108
Apr14 131205 110.46 111.08 109.79 110.00 -0.79 23,702 82,057 -1,979
May14 131205 110.22 110.75 109.47 109.69 -0.78 17,046 60,025 -53
Jun14 131205 109.86 110.38 109.12 109.35 -0.76 47,730 112,107 -582
Jul14 131205 109.35 109.89 108.74 108.97 -0.74 8,241 32,845 -45
Aug14 131205 108.90 109.42 108.27 108.52 -0.71 8,683 43,265 +2,562
Sep14 131205 108.37 108.88 107.75 107.98 -0.70 10,978 52,620 -1,001
Oct14 131205 108.16 108.17 107.46 107.46 -0.70 3,600 34,596 -198
Nov14 131205 106.95 106.95 106.95 106.95 -0.70 2,450 23,661 +125
Dec14 131205 106.90 107.43 106.24 106.47 -0.69 38,978 159,966 +813
Jan15 131205 106.08 106.08 106.08 106.08 -0.68 1,419 24,239 +671
Feb15 131205 105.63 105.63 105.63 105.63 -0.67 465 16,219 +21
Total Volume and Open Interest 584,845 1,551,308 -2,224
Gas Oil(ICE)
Dec13 131205 941.75 946.50 939.00 943.75 -3.50 42,224 55,035 -11,790
Jan14 131205 943.75 948.00 940.25 945.25 -3.50 96,942 120,959 +2,755
Feb14 131205 943.25 947.50 939.75 945.00 -3.50 42,401 57,140 +3,547
Mar14 131205 941.50 945.50 937.75 943.25 -3.50 27,443 41,628 -100
Apr14 131205 937.75 942.00 934.75 940.25 -3.75 13,782 30,196 -119
May14 131205 935.25 938.50 932.00 936.75 -4.00 9,668 24,019 -677
Jun14 131205 931.50 935.75 927.50 933.25 -4.25 18,304 53,815 +462
Jul14 131205 929.25 932.75 925.25 931.00 -4.25 2,239 16,343 +565
Aug14 131205 927.25 931.00 923.25 929.00 -4.50 821 14,488 +5
Sep14 131205 925.75 929.50 922.00 927.50 -4.75 1,373 18,423 -8
Total Volume and Open Interest 261,522 497,139 -5,829
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131205 1.860 1.908 1.860 1.885 +0.024 225 1,633 -56
Feb14 131205 1.720 1.736 1.720 1.735 +0.020 60 560 +11
Mar14 131205 1.698 1.703 1.695 1.703 +0.018 24 501 -1
Apr14 131205 1.705 1.706 1.705 1.706 +0.014 0 358 +0
May14 131205 1.711 1.712 1.711 1.712 +0.013 0 119 +0
Jun14 131205 1.715 1.718 1.715 1.718 +0.012 1 85 -1
Jul14 131205 1.733 1.733 1.733 1.733 +0.012 0 12 +0
Total Volume and Open Interest 356 3,313 -79
WTI Crude Oil(ICE)
Jan14 131205 97.16 97.98 97.11 97.38 +0.18 64,922 96,427 +61
Feb14 131205 97.53 98.17 97.38 97.61 +0.18 31,827 42,772 +2,645
Mar14 131205 97.63 98.17 97.41 97.64 +0.19 26,001 45,883 +1,878
Apr14 131205 97.20 97.81 97.20 97.36 +0.18 12,273 19,777 +1,309
May14 131205 96.75 97.13 96.71 96.91 +0.18 8,095 11,408 +1,421
Jun14 131205 96.12 96.74 96.07 96.33 +0.19 25,809 63,658 -998
Jul14 131205 95.56 95.91 95.55 95.65 +0.17 2,130 7,180 +8
Aug14 131205 94.84 94.88 94.83 94.88 +0.11 1,295 6,015 -152
Sep14 131205 94.12 94.20 94.11 94.11 +0.04 2,476 28,619 +806
Oct14 131205 93.37 93.37 93.37 93.37 -0.02 997 6,886 +329
Nov14 131205 92.73 92.73 92.73 92.73 -0.06 619 10,528 +131
Dec14 131205 92.06 92.53 92.06 92.14 -0.10 10,729 99,389 +94
Jan15 131205 91.43 91.43 91.43 91.43 -0.14 128 8,140 +50
Feb15 131205 90.73 90.73 90.73 90.73 -0.20 98 2,074 +33
Mar15 131205 90.12 90.12 90.12 90.12 -0.23 85 10,074 +0
Apr15 131205 89.53 89.53 89.53 89.53 -0.27 26 426 +2
Total Volume and Open Interest 189,521 572,681 +7,613
US Dollar Index(ICE)
Dec13 131205 80.675 80.845 80.230 80.240 -0.388 17,507 43,444 -1,477
Mar14 131205 80.840 81.015 80.385 80.405 -0.400 634 2,726 +207
Jun14 131205 80.590 80.590 80.590 80.590 -0.400 0 1 +0
Total Volume and Open Interest 18,141 46,173 -1,270
Australian Dollar(CME)
Dec13 131205 90.25 90.72 89.98 90.60 +0.40 88,507 117,632 +1,390
Mar14 131205 89.72 90.17 89.45 90.06 +0.40 2,379 3,396 +183
Jun14 131205 89.53 89.53 89.13 89.53 +0.40 2 44 +0
Total Volume and Open Interest 90,888 121,078 +1,573
British Pound(CME)
Dec13 131205 163.81 164.03 162.98 163.40 -0.37 79,648 224,442 +398
Mar14 131205 163.65 163.91 162.89 163.29 -0.37 1,961 14,445 +172
Jun14 131205 162.95 163.54 162.89 163.16 -0.38 3 408 +0
Total Volume and Open Interest 81,612 239,371 +570
Canadian Dollar(CME)
Dec13 131205 93.62 94.09 93.43 93.89 +0.32 53,882 134,192 +3,746
Mar14 131205 93.42 93.87 93.23 93.68 +0.32 2,580 9,541 +996
Jun14 131205 93.40 93.49 93.16 93.48 +0.32 116 1,008 +79
Sep14 131205 93.05 93.35 92.95 93.28 +0.33 168 719 +51
Total Volume and Open Interest 56,826 145,767 +4,922
Japanese Yen(CME)
Dec13 131205 97.74 98.41 97.62 98.34 +0.43 157,120 226,735 -3,146
Mar14 131205 97.79 98.45 97.70 98.40 +0.43 12,190 18,336 +8,041
Jun14 131205 98.06 98.46 98.00 98.46 +0.43 1 83 +1
Total Volume and Open Interest 169,315 245,167 +4,894
Swiss Franc(CME)
Dec13 131205 110.83 111.66 110.51 111.63 +0.84 31,156 43,743 -468
Mar14 131205 110.93 111.76 110.63 111.74 +0.85 977 2,114 +397
Jun14 131205 111.68 111.84 111.00 111.84 +0.84 2 3 +2
Total Volume and Open Interest 32,135 45,862 -69
EuroFX(CME)
Dec13 131205 135.91 136.78 135.43 136.76 +0.88 170,532 235,974 +1,744
Mar14 131205 135.93 136.78 135.45 136.76 +0.87 5,155 17,272 +2,167
Jun14 131205 135.92 136.77 135.72 136.77 +0.86 25 359 +24
Total Volume and Open Interest 175,713 253,653 +3,934
Mexican Peso(CME)
Dec13 131205 766.00 769.00 762.25 764.50 -1.00 38,523 98,446 -4,851
Jan14 131205 763.25 764.00 763.25 763.25 -0.75      
Total Volume and Open Interest 49,029 121,461 -1,018
Brazilian Real(CME)
Jan14 131205 415.50 421.95 415.20 421.05 +3.40 271 1,681 +226
Feb14 131205 417.75 418.50 412.15 417.75 +3.35 0 160 +0
Mar14 131205 413.05 414.85 409.95 414.85 +3.40 607 1,633 +528
Apr14 131205 412.05 412.05 412.05 412.05 +3.35      
Total Volume and Open Interest 878 9,961 +754
30-Year T-Bonds(CBOT)
Dec13 131205 130~230 130~280 130~020 130~140 -0~060 30,842 61,093 -15,826
Mar14 131205 129~090 129~130 128~230 128~310 -0~060 237,204 649,652 +5,985
Jun14 131205 128~140 128~200 128~140 128~140 -0~060 0 1 +0
Total Volume and Open Interest 268,046 710,746 -9,841
10-Year T-Notes(CBOT)
Dec13 131205 125~310 126~015 125~165 125~235 -0~065 94,654 125,834 -28,282
Mar14 131205 124~205 124~230 124~070 124~115 -0~080 879,080 2,333,615 +41,054
Jun14 131205 123~205 123~285 123~205 123~205 -0~080      
Total Volume and Open Interest 973,734 2,459,449 +12,772
5-Year T-Notes(CBOT)
Dec13 131205 121~142 121~150 121~050 121~092 -0~044 100,866 140,730 -40,680
Mar14 131205 120~174 120~190 120~092 120~112 -0~056 515,532 1,818,498 +16,704
Jun14 131205 120~112 120~170 120~112 120~112 -0~056      
Total Volume and Open Interest 616,398 1,959,228 -23,976
2 Year T-Notes(CBOT)
Dec13 131205 110~086 110~086 110~076 110~080 -0~004 40,080 70,272 -24,848
Mar14 131205 110~032 110~034 110~022 110~024 -0~006 126,259 931,622 +23,372
Jun14 131205 109~286 109~294 109~286 109~286 -0~006      
Total Volume and Open Interest 166,339 1,001,894 -1,476
Eurodollars(CME)
Dec13 131205 99.760 99.762 99.757 99.760 unch 97,056 733,026 -7,154
Mar14 131205 99.750 99.750 99.745 99.750 unch 62,464 787,415 -5,798
Jun14 131205 99.725 99.735 99.725 99.730 unch 70,347 749,333 -1,807
Sep14 131205 99.700 99.710 99.695 99.700 unch 58,126 576,526 +2,505
Dec14 131205 99.650 99.665 99.640 99.650 unch 98,783 1,035,142 +8,596
Mar15 131205 99.570 99.580 99.555 99.565 unch 86,177 600,972 -1,957
Jun15 131205 99.445 99.460 99.425 99.440 -0.005 126,190 664,395 -9,435
Sep15 131205 99.285 99.295 99.245 99.270 -0.010 96,670 915,893 +5,662
Dec15 131205 99.075 99.085 99.025 99.050 -0.015 131,802 1,197,723 +8,015
Mar16 131205 98.815 98.835 98.765 98.795 -0.020 99,988 721,125 +3,101
Jun16 131205 98.550 98.570 98.495 98.525 -0.020 105,037 439,995 +6,504
Sep16 131205 98.270 98.285 98.200 98.240 -0.020 77,431 421,199 +3,776
Dec16 131205 97.965 97.985 97.900 97.940 -0.025 70,927 445,667 +29
Mar17 131205 97.690 97.705 97.610 97.650 -0.035 54,997 315,818 +4,679
Jun17 131205 97.400 97.415 97.320 97.360 -0.040 34,428 206,413 -1,895
Sep17 131205 97.135 97.150 97.050 97.095 -0.040 36,053 164,203 +688
Dec17 131205 96.880 96.895 96.795 96.840 -0.040 32,982 169,072 +5,643
Mar18 131205 96.655 96.670 96.570 96.610 -0.040 19,828 126,166 +1,539
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131205 138~18 138~21 137~28 138~05 -0~06 9,374 26,113 -5,755
Mar14 131205 137~02 137~13 136~15 136~24 -0~06 74,349 453,196 +8,429
Jun14 131205 136~24 136~30 136~24 136~24 -0~06      
Total Volume and Open Interest 83,723 479,309 +2,674
30 Day Federal Funds(CBOT)
Dec13 131205 99.912 99.912 99.910 99.912 unch 1,700 29,349 -239
Jan14 131205 99.910 99.915 99.910 99.910 unch 1,665 28,852 +687
Feb14 131205 99.910 99.915 99.905 99.905 unch 952 22,509 +703
Mar14 131205 99.910 99.910 99.905 99.905 unch 1,069 20,658 -536
Apr14 131205 99.910 99.910 99.905 99.905 unch 402 14,117 -4
May14 131205 99.905 99.910 99.900 99.900 unch 736 15,292 -61
Total Volume and Open Interest 14,839 264,394 +853
3-Mth Euro-Yen(CME)
Dec13 131205 99.777 99.777 99.777 99.777 +0.002      
Mar14 131205 99.800 99.800 99.800 99.800 unch      
Jun14 131205 99.805 99.805 99.805 99.805 unch      
Sep14 131205 99.810 99.810 99.810 99.810 unch      
Dec14 131205 99.805 99.805 99.805 99.805 unch      
Mar15 131205 99.805 99.805 99.805 99.805 unch      
Jun15 131205 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131205 99.795 99.795 99.795 99.795 unch      
Dec15 131205 99.790 99.790 99.790 99.790 unch      
Mar16 131205 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131205 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131205 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131205 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131205 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131205 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131205 99.81 99.81 99.81 99.81 unch      
Jun15 131205 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131205 99.79 99.79 99.79 99.79 unch      
Total Volume and Open Interest 0 826 +0
Japanese Gov't Bonds(SGX)
Dec13 131205 144.83 144.88 144.76 144.81 -0.05 4,404 18,494 -461
Mar14 131205 144.25 144.27 144.14 144.19 -0.06 2,248 1,853 +1,344
Jun14 131205 143.62 143.62 143.62 143.62 -0.06      
Total Volume and Open Interest 6,652 20,347 +883
Euro-Bund(EUREX)
Dec13 131205 140.39 140.59 139.78 139.96 -0.42 1,029,337 436,945 -212,688
Mar14 131205 140.47 140.60 139.75 139.89 -0.57 545,442 484,297 +231,464
Jun14 131205 139.11 139.11 138.15 138.51 -0.67 0 6 +0
Total Volume and Open Interest 1,574,779 921,248 +18,776
Euro-Bobl(EUREX)
Dec13 131205 124.75 124.89 124.35 124.46 -0.29 1,007,920 456,832 -246,049
Mar14 131205 125.34 125.43 124.85 124.96 -0.34 597,876 520,337 +257,898
Jun14 131205 123.47 124.65 122.96 122.96 -0.29      
Total Volume and Open Interest 1,605,796 977,169 +11,849
3-Mth Euribor(EUREX)
Dec13 131205 99.750 99.750 99.740 99.740 -0.015 63 2,209 -62
Mar14 131205 99.755 99.760 99.725 99.725 -0.030 5 2,637 +5
Jun14 131205 99.705 99.705 99.705 99.705 -0.030 10 1,343 -10
Total Volume and Open Interest 599 16,845 -192
Long Gilt(LIFFE)
Dec13 131205 108~20 108~28 108~10 108~13 -0~05 5,685 13,163 -1,971
Mar14 131205 107~19 107~32 107~12 107~16 -0~05 150,081 345,828 -305
Total Volume and Open Interest 155,766 358,991 -2,276
3-Mth Short Sterling(LIFFE)
Dec13 131205 99.47 99.48 99.47 99.48 unch 15,014 254,139 -2,687
Mar14 131205 99.43 99.44 99.43 99.43 +0.00 37,908 336,913 -6,952
Jun14 131205 99.40 99.41 99.39 99.40 unch 35,106 375,810 +2,169
Sep14 131205 99.33 99.36 99.33 99.35 +0.01 49,205 312,653 -4,290
Dec14 131205 99.24 99.27 99.24 99.25 +0.01 62,558 323,979 -3,939
Mar15 131205 99.13 99.16 99.12 99.13 +0.01 65,412 216,446 -522
Total Volume and Open Interest 583,462 2,994,265 -11,962
3-Mth Euribor(LIFFE)
Dec13 131205 99.755 99.760 99.735 99.740 -0.015 50,397 534,486 -6,944
Mar14 131205 99.750 99.760 99.715 99.725 -0.030 60,279 567,335 +789
Jun14 131205 99.730 99.745 99.690 99.705 -0.030 52,621 396,922 -1,294
Total Volume and Open Interest 716,463 3,959,121 +23,549
3-Mth Aus T-Bills(SFE)
Dec13 131205 97.41 97.41 97.40 97.41 unch 26,625 78,747 -8,822
Mar14 131205 97.46 97.46 97.44 97.45 -0.01 38,123 199,174 -2,228
Jun14 131205 97.43 97.44 97.40 97.42 -0.02 44,546 167,500 +8,210
Sep14 131205 97.33 97.34 97.28 97.30 -0.02 25,915 139,439 -1,253
Dec14 131205 97.15 97.16 97.11 97.13 -0.02 18,844 113,143 +2,746
Mar15 131205 96.92 96.94 96.89 96.90 -0.03 10,963 72,096 +2,685
Jun15 131205 96.68 96.71 96.65 96.66 -0.03 5,900 47,016 +1,128
Sep15 131205 96.45 96.48 96.42 96.44 -0.02 4,073 25,898 +1,520
Dec15 131205 96.27 96.27 96.20 96.22 -0.02 267 3,377 +124
Mar16 131205 96.04 96.04 96.02 96.03 -0.03 431 1,496 -346
Total Volume and Open Interest 175,747 848,679 +3,704
10-Year Aus T-Bonds(SFE)
Dec13 131205 95.75 95.75 95.64 95.67 -0.09 82,929 560,842 +400
Mar14 131205 95.71 95.72 95.62 95.63 -0.09 913 2,660 +795
Total Volume and Open Interest 83,842 563,502 +1,195
3-Year Aus T-Bonds(SFE)
Dec13 131205 96.89 96.90 96.83 96.86 -0.03 170,885 616,667 -16,527
Mar14 131205 96.86 96.86 96.81 96.82 -0.03 334 497 +334
Total Volume and Open Interest 171,219 617,164 -16,193
Gold(CMX)
Dec13 131205 1240.0 1241.5 1218.6 1233.2 -15.0 1,932 5,972 -804
Feb14 131205 1243.1 1243.2 1216.3 1231.9 -15.3 118,419 238,628 -1,730
Apr14 131205 1243.0 1243.0 1217.3 1232.6 -15.3 2,924 41,487 -419
Jun14 131205 1243.0 1243.0 1218.2 1233.3 -15.4 1,023 26,287 -2
Aug14 131205 1233.5 1235.7 1221.0 1234.1 -15.4 541 10,064 +126
Oct14 131205 1236.8 1236.8 1234.1 1234.9 -15.4 138 5,201 -60
Dec14 131205 1245.8 1245.8 1224.9 1235.6 -15.4 293 19,086 +32
Feb15 131205 1236.5 1236.5 1236.5 1236.5 -15.5 50 1,926 +31
Apr15 131205 1237.5 1237.5 1237.5 1237.5 -15.5 25 3,921 +25
Jun15 131205 1245.3 1245.3 1238.5 1238.5 -15.5 2 6,335 -2
Aug15 131205 1239.8 1239.8 1239.8 1239.8 -15.5 0 1,775 +0
Oct15 131205 1241.2 1241.2 1241.2 1241.2 -15.5      
Total Volume and Open Interest 126,912 386,436 -3,817
Silver(CMX)
Dec13 131205 1960.5 1961.0 1923.5 1951.4 -26.0 582 1,658 -149
Mar14 131205 1967.5 1972.0 1921.5 1957.0 -26.0 38,632 94,930 +1,010
May14 131205 1967.5 1974.0 1931.0 1960.4 -26.0 3,144 6,237 -542
Jul14 131205 1950.5 1964.0 1935.0 1963.7 -25.9 359 5,301 +36
Sep14 131205 1966.8 1966.8 1966.8 1966.8 -25.9 2,411 1,614 -1,356
Dec14 131205 1972.5 1980.5 1941.5 1971.2 -25.8 943 9,929 +209
Mar15 131205 1975.2 1975.2 1975.2 1975.2 -25.8 5 389 +5
Total Volume and Open Interest 47,686 133,109 -705
Platinum(NYMEX)
Jan14 131205 1369.9 1369.9 1352.9 1363.5 -12.5 9,204 52,539 -543
Apr14 131205 1368.0 1370.3 1356.9 1367.1 -12.6 1,516 8,198 +1,085
Jul14 131205 1369.0 1369.6 1369.0 1369.6 -12.6 66 491 +66
Oct14 131205 1371.4 1371.4 1371.4 1371.4 -12.6 0 123 +0
Total Volume and Open Interest 10,786 61,351 +608
Palladium(NYMEX)
Dec13 131205 729.55 737.45 729.55 736.75 +8.15 100 137 -80
Mar14 131205 727.35 739.00 722.00 736.85 +7.60 2,647 34,235 -319
Jun14 131205 73.04 85.04 70.84 82.94 +7.65 127 989 +124
Total Volume and Open Interest 2,876 35,385 -275
Copper(CMX)
Dec13 131205 324.95 326.25 324.20 326.15 -1.00 915 5,031 -458
Mar14 131205 323.05 324.05 321.35 322.95 -1.95 31,091 116,271 +610
May14 131205 322.70 323.40 321.35 322.85 -1.85 864 21,794 +244
Jul14 131205 322.15 322.55 322.00 322.55 -1.70 690 5,423 +46
Sep14 131205 322.40 322.40 322.40 322.40 -1.55 72 1,494 -1
Total Volume and Open Interest 34,091 160,042 +436
DJIA Index(CBOT)
Dec13 131205 15887 15887 15810 15817 -69 1,887 14,244 +723
Mar14 131205 15760 15780 15752 15752 -70 12 313 +8
Jun14 131205 15674 15744 15674 15674 -70      
Sep14 131205 15605 15675 15605 15605 -70      
Total Volume and Open Interest 1,899 14,557 +731
E-mini DJIA Index(CBOT)
Dec13 131205 15892 15899 15802 15817 -69 147,126 140,937 +3,979
Mar14 131205 15827 15835 15741 15752 -70 776 2,383 +281
Jun14 131205 15674 15674 15674 15674 -70 0 16 +0
Sep14 131205 15605 15605 15605 15605 -70 0 1 +0
Total Volume and Open Interest 147,902 143,337 +4,260
S & P 500(CME)
Dec13 131205 1792.20 1794.10 1782.50 1784.00 -7.80 9,841 158,097 -701
Mar14 131205 1780.00 1784.30 1777.30 1777.50 -7.80 749 6,093 +567
Jun14 131205 1770.70 1771.70 1770.70 1770.70 -7.80 0 602 +0
Sep14 131205 1764.30 1765.30 1764.30 1764.30 -7.80 0 50 +0
Total Volume and Open Interest 10,590 164,842 -134
S & P 500 E-Mini(Globex)
Dec13 131205 1792.50 1794.25 1782.00 1784.00 -7.75 1,727,930 2,777,349 -26,122
Mar14 131205 1785.75 1788.00 1775.50 1777.50 -7.75 40,196 136,973 +26,019
Total Volume and Open Interest 1,768,185 2,917,291 -144
NASDAQ 100(CME)
Dec13 131205 3482.30 3491.50 3470.00 3478.80 -3.70 1,670 10,874 +1,193
Mar14 131205 3481.00 3481.50 3466.00 3473.00 -3.80 8 107 +0
Jun14 131205 3466.50 3470.30 3466.50 3466.50 -3.80      
Total Volume and Open Interest 1,678 10,981 +1,193
NASDAQ 100 E-Mini(Globex)
Dec13 131205 3482.50 3492.00 3468.80 3478.80 -3.70 224,700 422,172 +10,854
Mar14 131205 3476.00 3485.80 3463.30 3473.00 -3.80 2,040 6,814 +1,381
Total Volume and Open Interest 226,740 429,079 +12,235
S & P Midcap 400(CME)
Dec13 131205 1293.80 1298.50 1293.80 1298.50 +0.80 145 633 +145
Mar14 131205 1295.60 1295.60 1294.80 1295.60 +0.80      
Jun14 131205 1293.60 1293.60 1292.80 1293.60 +0.80      
Total Volume and Open Interest 145 633 +145
Volatility Index(CBOE)
Dec13 131205 14.25 14.60 14.12 14.55 +0.30 125,922 166,742 -8,053
Jan14 131205 15.35 15.60 15.23 15.50 +0.10 80,020 91,828 +4,840
Feb14 131205 16.40 16.55 16.25 16.45 unch 39,020 51,846 +1,501
Mar14 131205 17.10 17.15 16.93 17.15 unch 25,920 34,233 +1,592
Total Volume and Open Interest 304,250 403,368 +2,026
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131205 15440 15450 15065 15095 -315 12,789 69,330 +714
Mar14 131205 15510 15530 15170 15195 -310 860 1,907 +179
Total Volume and Open Interest 13,649 71,237 +893
Nikkei 225(SGX)
Dec13 131205 15490 15520 15125 15180 -295 104,819 302,348 +696
Mar14 131205 15490 15525 15135 15185 -290 8,640 22,408 +5,637
Jun14 131205 15395 15395 15075 15075 -300 3 1,753 +3
Total Volume and Open Interest 113,506 364,152 +7,739
CAC 40(EURONEXT)
Dec13 131205 4131.0 4148.5 4086.0 4092.0 -47.0 149,726 388,256 +14,629
Jan14 131205 4138.0 4150.0 4090.0 4096.0 -46.5 3,606 11,470 +176
Feb14 131205 4095.5 4095.5 4095.5 4095.5 -47.0 14 10 +0
Total Volume and Open Interest 153,443 401,194 +15,158
Hang Seng Index(HKFE)
Dec13 131205 23600 23728 23550 23698 -32 44,431 126,367 -432
Jan14 131205 23641 23747 23573 23719 -32 1,754 2,539 +1,428
Total Volume and Open Interest 46,387 133,480 +971
DAX(EUREX)
Dec13 131205 9120.0 9175.0 9077.5 9096.5 -45.5 144,327 163,977 -4,795
Mar14 131205 9135.5 9185.0 9093.0 9109.5 -45.5 6,939 16,337 +2,889
Jun14 131205 9151.0 9196.0 9109.0 9126.0 -45.5 475 6,300 +52
Total Volume and Open Interest 151,741 186,614 -1,854
FT-SE 100(EURONEXT)
Dec13 131205 6505.50 6519.00 6479.50 6492.00 -19.00 115,668 616,338 -5,633
Mar14 131205 6455.00 6468.00 6438.00 6444.50 -18.00 2,152 47,207 +6,053
Jun14 131205 6405.00 6405.00 6386.50 6386.50 -19.00 25 30 +0
Total Volume and Open Interest 117,845 663,575 +420
SPI 200(SFE)
Dec13 131205 5278.0 5287.0 5204.0 5211.0 -66.0 35,237 270,396 -100
Mar14 131205 5248.0 5249.0 5174.0 5179.0 -66.0 534 7,046 +254
Jun14 131205 5249.0 5249.0 5179.0 5179.0 -67.0 160 1,999 +47
Total Volume and Open Interest 36,079 280,467 +298
FTSE MIB(ISE)
Dec13 131205 18255.00 18395.00 17985.00 18001.00 -325.00 26,997 56,936 -1,823
Mar14 131205 18275.00 18390.00 18015.00 18023.00 -325.00 724 768 -100
Jun14 131205 17855.00 17855.00 17751.00 17751.00 -315.00 0 4 +0
Total Volume and Open Interest 27,721 57,708 -1,923
KOSPI 200(KFE)
Dec13 131205 260.80 261.20 260.70 260.70 -0.80 193,474 121,486 +498
Mar14 131205 260.20 260.65 260.20 260.20 -0.85 1,444 17,546 +2,397
Jun14 131205 260.25 262.25 260.25 262.25 -1.00 1 645 +1
Total Volume and Open Interest 194,920 139,739 +2,897
GSCI(CME)
Dec13 131205 631.00 632.50 630.00 630.50 -1.00 274 7,281 -155
Jan14 131205 631.25 632.50 629.75 630.70 -1.00 144 377 +126
Feb14 131205 631.00 632.75 630.50 631.00 -1.00 40 24 +24
Total Volume and Open Interest 458 7,682 -5
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!!!