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 Fri December 06, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131206 1328.00 1328.00 1316.50 1325.50 -2.50 108,326 251,991 -4,222
Mar14 131206 1311.50 1311.50 1301.50 1310.50 -1.25 58,800 132,907 +1,528
May14 131206 1296.75 1297.50 1288.25 1296.50 -0.75 25,795 97,421 +1,839
Jul14 131206 1288.50 1289.75 1280.75 1287.75 -2.00 13,570 61,377 +998
Aug14 131206 1253.50 1259.25 1251.50 1258.50 -0.25 194 2,981 -25
Sep14 131206 1195.50 1202.50 1195.50 1201.50 +0.75 116 1,659 +14
Nov14 131206 1161.75 1165.00 1157.50 1164.25 +1.25 10,434 63,949 +1,149
Jan15 131206 1167.00 1170.00 1164.50 1169.25 +1.75 232 2,449 +71
Mar15 131206 1169.50 1173.50 1169.50 1172.75 +1.75 86 1,091 +34
May15 131206 1176.00 1176.00 1174.25 1176.00 +1.75 83 592 +4
Jul15 131206 1177.00 1182.00 1176.50 1182.00 +1.75 83 871 +27
Aug15 131206 1173.25 1173.25 1171.25 1173.25 +2.00 0 3 +0
Sep15 131206 1160.00 1160.00 1157.50 1160.00 +2.50 0 5 +0
Nov15 131206 1155.00 1155.00 1148.50 1154.50 +1.50 67 2,067 +34
Total Volume and Open Interest 217,787 619,404 +1,452
Soybean Meal(CBOT)
Dec13 131206 446.20 447.40 441.60 447.30 +1.20 1,395 3,653 -828
Jan14 131206 428.70 428.70 422.00 427.40 -0.70 38,251 111,074 -927
Mar14 131206 419.00 419.50 413.30 419.10 +0.60 21,802 80,982 +2,762
May14 131206 408.00 409.10 403.80 408.80 +1.10 8,758 32,413 +568
Jul14 131206 402.60 403.30 398.60 403.00 +0.60 3,658 17,887 +190
Aug14 131206 389.00 391.50 387.40 391.30 +1.20 241 4,619 -4
Sep14 131206 373.60 376.20 372.10 376.20 +2.00 155 3,599 +4
Oct14 131206 353.80 355.70 351.50 355.70 +2.50 665 4,436 +274
Dec14 131206 349.90 352.70 348.20 352.40 +2.40 1,376 14,777 +190
Jan15 131206 350.00 352.60 349.10 352.60 +2.50 1 475 +1
Total Volume and Open Interest 76,302 274,368 +2,230
Soybean Oil(CBOT)
Dec13 131206 40.58 40.58 40.28 40.28 -0.10 2,121 2,221 -886
Jan14 131206 40.58 40.96 40.40 40.49 -0.12 48,137 139,930 -4,691
Mar14 131206 40.97 41.36 40.79 40.89 -0.13 34,935 96,138 +4,454
May14 131206 41.35 41.75 41.21 41.29 -0.14 10,802 42,992 +613
Jul14 131206 41.76 42.14 41.59 41.67 -0.15 4,895 31,119 +155
Aug14 131206 41.97 42.24 41.75 41.80 -0.17 241 3,941 +15
Sep14 131206 42.10 42.12 41.86 41.86 -0.21 220 5,312 +158
Oct14 131206 42.06 42.17 41.83 41.83 -0.22 238 3,801 +67
Dec14 131206 42.23 42.57 42.01 42.06 -0.22 1,595 14,362 -112
Jan15 131206 42.30 42.52 42.30 42.30 -0.22 1 1,117 -1
Total Volume and Open Interest 103,185 343,449 -228
Canola(WCE)
Jan14 131206 480.0 480.6 471.1 471.9 -9.1 18,674 100,150 -4,718
Mar14 131206 490.2 490.2 481.0 481.8 -9.3 19,477 61,723 +10,446
May14 131206 499.0 499.9 491.0 491.0 -9.7 6,211 20,172 +1,186
Jul14 131206 506.0 506.9 498.2 498.4 -9.4 5,102 15,619 +1,956
Nov14 131206 517.0 517.0 508.9 509.1 -9.5 2,100 17,557 +146
Total Volume and Open Interest 51,805 217,146 +9,079
Corn(CBOT)
Dec13 131206 422.50 425.00 419.50 424.00 +1.25 7,667 8,292 -4,074
Mar14 131206 433.25 436.75 430.00 434.25 +0.75 154,192 685,524 -4,605
May14 131206 441.75 445.00 438.75 442.75 +0.75 26,404 153,579 +1,727
Jul14 131206 449.00 452.00 446.00 449.75 +0.75 25,237 119,853 +1,560
Sep14 131206 455.00 456.75 451.75 456.00 +1.00 5,693 36,713 -723
Dec14 131206 462.25 465.25 459.25 463.75 +1.25 27,267 166,477 +2,232
Mar15 131206 473.00 474.50 470.00 474.50 +1.50 412 6,256 +21
May15 131206 480.00 480.00 476.25 480.00 +1.00 52 753 +4
Jul15 131206 482.00 484.00 479.25 483.50 +1.25 64 1,869 +2
Sep15 131206 476.00 478.25 474.00 478.25 +1.00 82 460 +46
Total Volume and Open Interest 247,931 1,195,450 -3,586
Wheat(CBOT)
Dec13 131206 638.50 639.75 637.25 637.25 -0.75 1,280 1,161 -206
Mar14 131206 652.00 655.00 649.25 651.00 -1.00 46,853 257,384 -1,447
May14 131206 657.00 659.75 654.50 656.50 -0.50 12,808 44,449 +1,414
Jul14 131206 653.75 657.00 652.25 654.00 unch 8,066 61,049 +247
Sep14 131206 662.00 663.75 660.00 662.25 +0.50 648 5,639 +17
Dec14 131206 674.50 675.25 671.00 674.00 +0.75 831 14,522 +21
Total Volume and Open Interest 70,676 386,740 +64
Wheat(KCBT)
Dec13 131206 704.00 705.50 704.00 705.25 +0.25 72 350 -206
Mar14 131206 696.25 697.50 693.25 695.50 +0.25 8,300 98,565 -112
May14 131206 696.00 697.25 693.50 696.25 +1.25 1,692 16,219 +228
Jul14 131206 688.75 689.50 687.25 688.50 +0.50 1,333 25,628 +104
Sep14 131206 696.50 698.50 696.25 698.50 +2.25 199 3,239 -24
Dec14 131206 708.25 710.00 707.25 710.00 +2.75 240 2,621 +82
Total Volume and Open Interest 11,844 146,961 +76
Wheat(MGE)
Dec13 131206 675.50 675.50 663.00 663.00 -3.25 44 56 -85
Mar14 131206 684.25 686.50 680.25 681.00 -3.25 7,100 37,522 +847
May14 131206 693.00 694.25 690.25 690.75 -2.50 1,976 6,536 +402
Jul14 131206 700.00 702.00 698.00 698.25 -1.75 1,267 4,108 +406
Sep14 131206 707.00 707.25 705.25 705.50 -1.00 598 4,112 +178
Total Volume and Open Interest 11,302 54,043 +1,939
Oats(CBOT)
Dec13 131206 366.75 366.75 364.25 366.00 +1.75 12 153 -12
Mar14 131206 325.75 329.75 325.25 328.00 +2.25 213 7,101 -5
May14 131206 315.00 318.50 315.00 316.50 +1.50 92 973 +60
Jul14 131206 316.00 316.00 315.25 316.00 +0.75 44 199 +35
Total Volume and Open Interest 361 8,432 +78
Rough Rice(CBOT)
Jan14 131206 15.65 15.66 15.45 15.55 -0.11 391 7,293 -19
Mar14 131206 15.81 15.81 15.61 15.70 -0.11 69 1,426 -4
May14 131206 15.89 15.89 15.84 15.84 -0.11 3 40 +1
Jul14 131206 15.69 15.77 15.69 15.69 -0.08 1 15 -1
Total Volume and Open Interest 465 8,804 -23
Live Cattle(CME)
Dec13 131206 131.950 131.950 131.325 131.435 -0.215 6,666 41,011 -2,541
Feb14 131206 133.075 133.200 132.535 132.850 -0.050 15,382 146,540 +3,855
Apr14 131206 133.880 134.000 133.400 133.700 -0.050 5,830 87,691 +414
Jun14 131206 128.285 128.500 127.800 128.450 +0.165 4,595 49,167 +1,463
Aug14 131206 126.535 126.885 126.250 126.850 +0.150 1,552 12,914 +229
Oct14 131206 128.785 129.285 128.600 129.000 +0.100 325 3,521 +59
Total Volume and Open Interest 34,502 343,452 +3,543
Feeder Cattle(CME)
Jan14 131206 164.250 164.735 163.785 164.485 +0.355 2,480 14,566 -155
Mar14 131206 164.300 164.850 163.825 164.685 +0.250 1,342 10,145 +248
Apr14 131206 165.130 165.750 164.830 165.450 +0.150 358 3,801 +109
May14 131206 166.000 166.400 165.330 166.250 +0.350 254 6,478 +45
Aug14 131206 166.830 167.450 166.600 167.080 +0.200 143 3,482 +55
Sep14 131206 166.400 166.400 166.400 166.400 -0.100 17 258 +11
Oct14 131206 166.350 166.350 166.350 166.350 -0.050 1 25 +1
Total Volume and Open Interest 4,595 38,761 +314
Lean Hogs(CME)
Dec13 131206 82.430 82.450 81.550 81.680 -0.855 12,496 19,741 -3,440
Feb14 131206 88.750 89.250 87.885 89.000 +0.320 20,178 107,924 -637
Apr14 131206 91.900 92.400 91.535 92.050 -0.100 6,583 66,903 -190
May14 131206 97.750 98.200 97.300 98.200 +0.100 241 2,609 +62
Jun14 131206 99.180 99.750 98.850 99.700 +0.200 3,775 34,821 -11
Jul14 131206 97.930 98.285 97.650 98.100 -0.150 804 13,518 +48
Aug14 131206 95.750 96.050 95.330 96.035 +0.135 656 13,239 +25
Oct14 131206 82.200 82.550 81.600 82.535 +0.085 693 9,099 +233
Total Volume and Open Interest 46,015 272,053 -3,731
Class III Milk(CME)
Dec13 131206 19.02 19.10 18.85 19.08 +0.10 869 4,550 -47
Jan14 131206 18.43 18.60 18.30 18.55 +0.10 687 3,062 +141
Feb14 131206 17.90 18.05 17.81 18.00 +0.11 355 2,589 +146
Mar14 131206 17.57 17.75 17.50 17.68 +0.13 219 2,302 +65
Apr14 131206 17.41 17.50 17.31 17.42 +0.03 227 1,770 +82
Total Volume and Open Interest 2,947 22,332 +747
Cocoa(ICE)
Dec13 131206 2810 2820 2810 2813 +51 22 195 -162
Mar14 131206 2754 2827 2748 2803 +49 16,470 123,172 -3,006
May14 131206 2759 2828 2759 2807 +48 3,815 47,878 +1,039
Jul14 131206 2758 2825 2756 2811 +48 930 14,450 -156
Sep14 131206 2790 2818 2788 2807 +45 279 12,033 +57
Dec14 131206 2763 2791 2763 2783 +45 309 11,613 -33
Mar15 131206 2745 2769 2743 2764 +44 112 7,265 -92
Total Volume and Open Interest 21,947 218,019 -2,352
Coffee "C"(ICE)
Dec13 131206 106.05 106.05 105.80 105.80 +0.40 40 201 -36
Mar14 131206 106.35 107.50 106.05 106.40 +0.40 15,997 103,036 -415
May14 131206 108.30 109.75 108.30 108.65 +0.40 3,379 21,001 +728
Jul14 131206 111.15 111.70 110.65 110.90 +0.40 996 8,769 +171
Sep14 131206 113.25 114.10 112.95 113.20 +0.45 466 6,016 +0
Dec14 131206 116.80 117.00 116.00 116.35 +0.55 193 5,475 -18
Total Volume and Open Interest 21,304 148,153 +543
Orange Juice(ICE)
Jan14 131206 137.80 138.60 136.60 138.05 +0.05 1,190 7,468 -484
Mar14 131206 138.60 139.45 138.05 139.10 +0.20 361 4,925 +128
May14 131206 140.00 141.20 139.70 140.85 +0.20 19 1,243 +8
Jul14 131206 142.00 143.00 142.00 142.65 -0.15 13 412 +13
Sep14 131206 144.75 144.75 144.75 144.75 +0.05 11 96 +10
Nov14 131206 146.20 146.20 146.20 146.20 +0.05 5 23 +5
Total Volume and Open Interest 1,599 14,172 -320
Sugar #11(ICE)
Mar14 131206 16.78 16.84 16.56 16.59 -0.10 46,284 408,903 +1,850
May14 131206 16.81 16.94 16.69 16.72 -0.08 17,220 109,502 +437
Jul14 131206 16.92 17.05 16.84 16.87 -0.04 9,555 132,170 +1,788
Oct14 131206 17.24 17.31 17.11 17.15 -0.03 2,915 60,166 +667
Mar15 131206 17.94 17.96 17.82 17.83 -0.02 1,242 27,816 -9
May15 131206 18.05 18.05 17.91 17.95 unch 203 8,225 -47
Jul15 131206 18.08 18.09 18.03 18.06 +0.03 209 8,535 +122
Oct15 131206 18.33 18.36 18.29 18.32 +0.05 132 10,923 +69
Total Volume and Open Interest 77,790 774,353 +4,803
London Cocoa(LCE)
Dec13 131206 1719 1752 1714 1742 +26 3,224 24,043 -1,108
Mar14 131206 1736 1773 1731 1762 +29 8,546 95,694 -1,149
May14 131206 1734 1770 1729 1760 +29 4,523 47,145 +39
Jul14 131206 1730 1768 1728 1758 +30 1,056 17,376 +336
Sep14 131206 1724 1759 1722 1754 +30 780 24,367 -87
Dec14 131206 1698 1727 1698 1726 +30 1,342 16,571 +151
Mar15 131206 1689 1710 1689 1709 +25 1,327 14,361 +34
Total Volume and Open Interest 20,814 239,847 -1,770
London Sugar(LCE)
Mar14 131206 450.70 454.30 448.00 448.70 -1.20 3,341 41,943 -195
May14 131206 459.10 461.00 455.10 456.20 -1.10 443 13,319 +49
Aug14 131206 464.10 464.70 460.80 462.50 -0.30 132 9,833 +37
Oct14 131206 469.40 470.50 465.00 466.30 -0.50 46 5,294 -1
Dec14 131206 474.40 475.90 471.20 471.60 -0.50 21 1,462 +0
Total Volume and Open Interest 4,002 73,578 -12
Cotton(ICE)
Dec13 131206 79.38 79.38 79.38 79.38 +1.56 19 201 -86
Mar14 131206 78.85 80.52 78.84 80.41 +1.56 9,470 111,128 +519
May14 131206 79.39 80.73 79.28 80.66 +1.42 1,921 24,613 +360
Jul14 131206 79.75 80.67 79.69 80.53 +0.95 514 13,717 -33
Oct14 131206 77.84 77.84 77.84 77.84 +0.73 2 11 +0
Dec14 131206 76.50 76.78 76.50 76.64 +0.51 143 8,071 +28
Total Volume and Open Interest 12,069 157,755 +788
Lumber(CME)
Jan14 131206 349.1 350.6 344.5 344.8 -4.7 562 2,429 -252
Mar14 131206 355.2 357.0 350.5 350.7 -5.7 182 1,499 +19
May14 131206 353.9 360.0 352.5 353.5 -4.5 1 105 +0
Jul14 131206 355.9 360.0 354.0 355.9 -3.1 0 40 +0
Total Volume and Open Interest 745 4,075 -233
Crude Oil(NYM)
Jan14 131206 97.38 98.07 97.08 97.65 +0.27 325,857 295,705 -21,912
Feb14 131206 97.60 98.31 97.33 97.90 +0.29 129,950 143,292 +9,141
Mar14 131206 97.75 98.35 97.43 97.94 +0.30 91,751 124,025 +4,185
Apr14 131206 97.38 98.00 97.19 97.66 +0.30 35,309 59,317 +1,138
May14 131206 97.01 97.56 96.78 97.24 +0.33 29,369 54,030 +2,460
Jun14 131206 96.43 97.06 96.23 96.65 +0.32 73,904 132,221 +293
Jul14 131206 95.79 96.00 95.78 95.97 +0.32 12,264 47,611 +1,449
Aug14 131206 94.88 95.22 94.88 95.22 +0.34 10,382 44,073 +1,365
Sep14 131206 94.30 94.47 94.15 94.45 +0.34 17,887 48,388 +718
Oct14 131206 94.00 94.00 93.49 93.71 +0.34 6,266 38,647 -278
Nov14 131206 92.91 93.08 92.91 93.06 +0.33 4,561 32,844 +541
Dec14 131206 92.28 92.85 92.20 92.46 +0.32 61,013 206,381 +5,976
Jan15 131206 91.63 91.73 91.62 91.73 +0.30 2,626 35,121 +596
Feb15 131206 90.95 91.02 90.95 91.02 +0.29 1,556 17,569 -10
Mar15 131206 90.40 90.40 90.40 90.40 +0.28 2,562 23,961 +379
Apr15 131206 89.80 89.80 89.80 89.80 +0.27 321 9,997 +28
Total Volume and Open Interest 830,979 1,654,900 +9,214
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131206 97.400 98.050 97.075 97.650 +0.275 9,114 4,055 +158
Feb14 131206 97.675 98.300 97.375 97.900 +0.300 151 1,145 -14
Mar14 131206 97.550 98.125 97.475 97.950 +0.300 158 355 +10
Apr14 131206 97.450 97.650 97.450 97.650 +0.300 20 452 -18
May14 131206 97.250 97.250 97.250 97.250 +0.350 16 5 -6
Jun14 131206 96.650 96.650 96.650 96.650 +0.325 4 42 +4
Jul14 131206 95.975 95.975 95.975 95.975 +0.325 0 1 +0
Aug14 131206 95.225 95.225 95.225 95.225 +0.350 0 200 +0
Sep14 131206 94.450 94.450 94.450 94.450 +0.350 4 4 +4
Total Volume and Open Interest 9,471 6,417 +142
Heating Oil(NYM)
Jan14 131206 305.70 308.12 304.48 305.65 +0.69 46,696 90,324 -3,190
Feb14 131206 305.74 308.04 304.54 305.73 +0.70 20,408 43,356 +1,144
Mar14 131206 305.22 307.53 304.17 305.39 +0.72 12,349 35,404 +875
Apr14 131206 304.51 306.61 303.25 304.50 +0.75 7,738 29,434 +799
May14 131206 303.46 305.45 302.26 303.51 +0.76 4,752 12,747 +716
Jun14 131206 302.67 304.37 301.27 302.54 +0.77 5,795 25,724 +634
Jul14 131206 302.26 302.26 300.99 301.83 +0.76 1,427 6,297 +435
Aug14 131206 301.35 301.35 300.29 301.22 +0.73 719 4,055 +103
Sep14 131206 300.54 300.94 299.92 300.65 +0.68 1,173 5,809 +397
Oct14 131206 299.48 300.15 299.08 300.15 +0.63 128 2,668 +37
Nov14 131206 298.48 299.59 298.48 299.59 +0.59 67 2,773 +4
Dec14 131206 299.01 299.25 297.62 298.98 +0.55 1,932 21,485 +322
Jan15 131206 298.43 298.43 298.43 298.43 +0.55 459 1,901 -216
Feb15 131206 297.33 297.33 297.33 297.33 +0.55 503 811 +119
Total Volume and Open Interest 104,826 291,799 +2,491
Gasoline(NYMEX)
Jan14 131206 271.79 275.45 271.00 272.69 +1.42 65,546 86,961 -1,599
Feb14 131206 272.92 276.73 272.92 274.10 +1.41 31,990 32,595 +2,361
Mar14 131206 275.13 278.43 275.13 275.84 +1.33 21,159 33,996 +1,912
Apr14 131206 293.36 295.60 292.75 293.40 +1.30 16,523 24,163 +1,712
May14 131206 293.24 295.54 292.45 293.23 +1.29 9,532 15,240 +929
Jun14 131206 291.28 293.51 290.30 291.23 +1.18 8,650 14,689 +1,217
Jul14 131206 288.50 288.89 288.41 288.41 +1.02 2,976 5,838 +472
Aug14 131206 284.92 287.13 284.89 284.89 +0.93 2,173 2,308 -6
Sep14 131206 280.71 280.83 280.41 280.83 +1.04 1,243 3,110 +206
Oct14 131206 266.41 266.41 266.32 266.32 +1.03 281 2,344 +25
Total Volume and Open Interest 161,591 236,559 +7,795
e-miNY RBOB Gasoline(NYM)
Jan14 131206 272.70 272.70 272.69 272.70 +1.40 0 1 +0
Feb14 131206 274.10 274.10 274.10 274.10 +1.40      
Mar14 131206 275.80 275.84 275.80 275.80 +1.30      
Apr14 131206 293.40 293.40 293.40 293.40 +1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131206 4.144 4.199 4.103 4.114 -0.018 104,509 306,004 -4,099
Feb14 131206 4.120 4.182 4.097 4.110 -0.004 38,256 119,960 +2,043
Mar14 131206 4.092 4.153 4.077 4.096 +0.010 42,808 180,366 -4,671
Apr14 131206 4.017 4.069 4.016 4.036 +0.020 28,333 147,763 +1,757
May14 131206 4.030 4.069 4.027 4.045 +0.021 8,198 64,697 +1,733
Jun14 131206 4.050 4.091 4.046 4.067 +0.020 5,068 27,221 +134
Jul14 131206 4.085 4.118 4.081 4.096 +0.020 3,586 31,624 +683
Aug14 131206 4.093 4.127 4.089 4.103 +0.019 2,023 24,626 +26
Sep14 131206 4.070 4.114 4.070 4.092 +0.019 2,217 28,513 +24
Oct14 131206 4.095 4.136 4.087 4.110 +0.019 7,952 93,070 +1,286
Nov14 131206 4.153 4.183 4.146 4.161 +0.020 1,771 29,807 +239
Dec14 131206 4.278 4.301 4.269 4.283 +0.016 2,320 53,135 +1,010
Jan15 131206 4.356 4.380 4.340 4.363 +0.016 3,217 58,433 +583
Feb15 131206 4.341 4.346 4.325 4.337 +0.014 228 8,624 +14
Mar15 131206 4.285 4.285 4.260 4.275 +0.011 391 14,052 -55
Apr15 131206 4.041 4.044 4.026 4.040 -0.001 773 20,184 +437
Total Volume and Open Interest 255,201 1,270,190 +2,403
Brent Crude Oil(ICE)
Jan14 131206 111.07 112.06 110.94 111.61 +0.63 235,284 214,673 -11,490
Feb14 131206 110.56 111.64 110.52 111.22 +0.65 123,396 277,840 +9,689
Mar14 131206 110.31 111.35 110.28 110.95 +0.65 81,588 157,790 +11,102
Apr14 131206 110.02 111.06 109.95 110.65 +0.65 37,244 83,479 +1,422
May14 131206 109.70 110.76 109.70 110.37 +0.68 24,765 58,966 -1,059
Jun14 131206 109.39 110.43 109.37 110.05 +0.70 64,503 113,495 +1,388
Jul14 131206 109.03 109.91 109.00 109.67 +0.70 9,092 33,304 +459
Aug14 131206 108.75 109.39 108.71 109.22 +0.70 6,386 42,931 -334
Sep14 131206 108.38 108.95 108.17 108.69 +0.71 14,398 54,216 +1,596
Oct14 131206 108.16 108.16 108.16 108.16 +0.70 3,985 35,306 +710
Nov14 131206 107.60 107.63 107.60 107.63 +0.68 3,947 24,320 +659
Dec14 131206 106.93 107.48 106.59 107.12 +0.65 53,860 162,480 +2,514
Jan15 131206 106.71 106.71 106.71 106.71 +0.63 7,368 26,481 +2,242
Feb15 131206 106.26 106.26 106.26 106.26 +0.63 658 16,432 +213
Total Volume and Open Interest 691,551 1,572,347 +21,039
Gas Oil(ICE)
Dec13 131206 941.00 949.00 939.00 940.75 -3.00 34,216 44,986 -10,049
Jan14 131206 942.25 950.00 940.75 942.25 -3.00 70,457 125,723 +4,764
Feb14 131206 941.50 949.25 940.50 942.25 -2.75 33,174 61,199 +4,059
Mar14 131206 939.75 947.50 939.25 940.75 -2.50 18,740 40,788 -840
Apr14 131206 937.50 944.25 936.50 938.00 -2.25 11,053 31,579 +1,383
May14 131206 934.75 940.50 933.00 934.75 -2.00 6,114 24,296 +277
Jun14 131206 932.00 937.50 929.75 931.50 -1.75 13,764 52,962 -853
Jul14 131206 928.00 931.50 927.50 929.25 -1.75 1,461 16,449 +106
Aug14 131206 927.75 930.25 925.75 927.50 -1.50 633 14,663 +175
Sep14 131206 926.25 930.50 924.50 926.25 -1.25 993 18,492 +69
Total Volume and Open Interest 196,941 497,326 +187
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131206 1.940 2.020 1.940 1.993 +0.108 312 1,535 -98
Feb14 131206 1.738 1.793 1.738 1.785 +0.050 170 688 +128
Mar14 131206 1.720 1.735 1.720 1.735 +0.032 80 510 +9
Apr14 131206 1.721 1.730 1.709 1.730 +0.024 45 352 -6
May14 131206 1.720 1.723 1.705 1.723 +0.011 54 115 -4
Jun14 131206 1.723 1.727 1.723 1.727 +0.009 52 91 +6
Jul14 131206 1.742 1.742 1.742 1.742 +0.009 0 12 +0
Total Volume and Open Interest 713 3,303 -10
WTI Crude Oil(ICE)
Jan14 131206 97.32 98.06 97.08 97.65 +0.27 71,522 94,712 -1,715
Feb14 131206 97.62 98.30 97.35 97.90 +0.29 30,646 41,992 -780
Mar14 131206 97.70 98.34 97.44 97.94 +0.30 26,462 49,222 +3,339
Apr14 131206 97.38 98.00 97.28 97.66 +0.30 13,197 21,510 +1,733
May14 131206 97.01 97.50 96.87 97.24 +0.33 9,967 10,411 -997
Jun14 131206 96.47 96.97 96.30 96.65 +0.32 27,458 65,804 +2,146
Jul14 131206 95.81 95.98 95.81 95.97 +0.32 2,847 7,177 -3
Aug14 131206 95.22 95.22 95.22 95.22 +0.34 2,526 6,097 +82
Sep14 131206 94.41 94.45 94.35 94.45 +0.34 2,696 29,533 +914
Oct14 131206 93.71 93.71 93.71 93.71 +0.34 602 6,880 -6
Nov14 131206 93.06 93.06 93.06 93.06 +0.33 506 10,583 +55
Dec14 131206 92.68 92.69 92.24 92.46 +0.32 12,168 99,753 +364
Jan15 131206 91.73 91.73 91.73 91.73 +0.30 287 8,138 -2
Feb15 131206 91.02 91.02 91.02 91.02 +0.29 337 2,126 +52
Mar15 131206 90.40 90.40 90.40 90.40 +0.28 453 10,354 +280
Apr15 131206 89.80 89.80 89.80 89.80 +0.27 18 429 +3
Total Volume and Open Interest 204,704 578,349 +5,668
US Dollar Index(ICE)
Dec13 131206 80.305 80.640 80.220 80.315 +0.075 23,055 41,891 -1,553
Mar14 131206 80.460 80.800 80.400 80.475 +0.070 996 2,958 +232
Jun14 131206 80.660 80.660 80.660 80.660 +0.070 0 1 +0
Total Volume and Open Interest 24,051 44,852 -1,321
Australian Dollar(CME)
Dec13 131206 90.57 91.13 89.83 90.93 +0.33 113,632 125,051 +7,419
Mar14 131206 90.04 90.58 89.29 90.38 +0.32 3,807 4,159 +763
Jun14 131206 89.96 89.96 89.53 89.85 +0.32 5 41 -3
Total Volume and Open Interest 117,444 129,257 +8,179
British Pound(CME)
Dec13 131206 163.39 163.94 162.92 163.42 +0.02 119,478 214,573 -9,869
Mar14 131206 163.28 163.81 162.83 163.32 +0.03 13,824 24,717 +10,272
Jun14 131206 163.19 163.19 163.16 163.19 +0.03 10 406 -2
Total Volume and Open Interest 133,325 239,782 +411
Canadian Dollar(CME)
Dec13 131206 93.83 94.13 93.36 93.77 -0.12 81,135 137,802 +3,610
Mar14 131206 93.63 93.92 93.16 93.56 -0.12 6,906 13,716 +4,175
Jun14 131206 93.25 93.66 93.05 93.35 -0.13 350 1,203 +195
Sep14 131206 93.25 93.28 93.13 93.14 -0.14 55 725 +6
Total Volume and Open Interest 88,481 153,771 +8,004
Japanese Yen(CME)
Dec13 131206 98.24 98.39 97.12 97.17 -1.17 176,403 227,570 +835
Mar14 131206 98.30 98.43 97.20 97.23 -1.17 5,940 20,306 +1,970
Jun14 131206 98.28 98.46 97.28 97.28 -1.18 13 91 +8
Total Volume and Open Interest 182,356 247,980 +2,813
Swiss Franc(CME)
Dec13 131206 111.58 112.21 111.31 112.06 +0.43 47,456 42,541 -1,202
Mar14 131206 111.68 112.34 111.45 112.18 +0.44 1,796 2,801 +687
Jun14 131206 112.29 112.29 111.84 112.29 +0.45 0 3 +0
Total Volume and Open Interest 49,252 45,347 -515
EuroFX(CME)
Dec13 131206 136.72 137.09 136.16 136.96 +0.20 230,474 230,180 -5,794
Mar14 131206 136.69 137.07 136.19 136.95 +0.19 15,623 28,289 +11,017
Jun14 131206 136.95 136.96 136.33 136.96 +0.19 40 381 +22
Total Volume and Open Interest 246,143 258,902 +5,249
Mexican Peso(CME)
Dec13 131206 763.25 774.50 761.50 773.50 +9.00 37,219 98,031 -415
Jan14 131206 772.25 772.25 763.25 772.25 +9.00      
Total Volume and Open Interest 38,189 121,196 -265
Brazilian Real(CME)
Jan14 131206 422.00 427.80 418.90 427.10 +6.05 447 1,951 +270
Feb14 131206 423.75 424.05 416.10 423.75 +6.00 13 157 -3
Mar14 131206 414.80 421.10 413.45 420.95 +6.10 639 2,237 +604
Apr14 131206 418.10 418.10 418.10 418.10 +6.05      
Total Volume and Open Interest 1,099 10,832 +871
30-Year T-Bonds(CBOT)
Dec13 131206 130~090 131~000 129~110 130~120 -0~020 39,176 41,935 -19,158
Mar14 131206 128~260 129~170 128~010 128~290 -0~020 370,169 658,726 +9,074
Jun14 131206 128~120 128~140 128~120 128~120 -0~020 2 3 +2
Total Volume and Open Interest 409,347 700,664 -10,082
10-Year T-Notes(CBOT)
Dec13 131206 125~210 125~300 125~040 125~185 -0~050 106,279 97,400 -28,434
Mar14 131206 124~085 124~185 123~240 124~070 -0~045 1,409,631 2,354,774 +21,159
Jun14 131206 123~160 123~205 123~160 123~160 -0~045      
Total Volume and Open Interest 1,515,910 2,452,174 -7,275
5-Year T-Notes(CBOT)
Dec13 131206 121~072 121~110 120~312 121~052 -0~040 86,328 117,973 -22,757
Mar14 131206 120~096 120~126 119~316 120~066 -0~044 727,025 1,817,813 -685
Jun14 131206 120~066 120~112 120~066 120~066 -0~044      
Total Volume and Open Interest 813,353 1,935,786 -23,442
2 Year T-Notes(CBOT)
Dec13 131206 110~082 110~082 110~070 110~076 -0~002 38,009 55,222 -15,050
Mar14 131206 110~024 110~032 110~012 110~022 -0~002 227,947 892,406 -39,216
Jun14 131206 109~284 109~286 109~284 109~284 -0~002      
Total Volume and Open Interest 265,956 947,628 -54,266
Eurodollars(CME)
Dec13 131206 99.760 99.760 99.757 99.760 unch 97,948 720,481 -12,545
Mar14 131206 99.750 99.755 99.745 99.750 unch 87,386 780,435 -6,980
Jun14 131206 99.725 99.735 99.720 99.725 -0.005 119,023 758,767 +9,434
Sep14 131206 99.700 99.705 99.685 99.695 -0.005 125,311 583,282 +6,756
Dec14 131206 99.650 99.660 99.630 99.645 -0.005 188,809 1,054,209 +19,067
Mar15 131206 99.565 99.575 99.540 99.555 -0.010 171,044 617,647 +16,675
Jun15 131206 99.440 99.450 99.405 99.425 -0.015 219,543 672,534 +8,139
Sep15 131206 99.265 99.280 99.220 99.245 -0.025 173,269 913,215 -2,678
Dec15 131206 99.045 99.065 98.990 99.015 -0.035 260,546 1,202,355 +4,632
Mar16 131206 98.785 98.815 98.725 98.745 -0.050 175,530 741,442 +20,317
Jun16 131206 98.510 98.545 98.440 98.465 -0.060 145,954 455,245 +15,250
Sep16 131206 98.220 98.260 98.150 98.175 -0.065 119,165 425,134 +3,935
Dec16 131206 97.920 97.965 97.845 97.880 -0.060 135,630 424,593 -21,074
Mar17 131206 97.630 97.680 97.550 97.600 -0.050 121,080 310,561 -5,257
Jun17 131206 97.340 97.390 97.255 97.315 -0.045 69,792 207,264 +851
Sep17 131206 97.075 97.130 96.990 97.055 -0.040 65,287 156,738 -7,465
Dec17 131206 96.820 96.875 96.740 96.805 -0.035 54,042 170,263 +1,191
Mar18 131206 96.600 96.650 96.510 96.585 -0.025 36,356 125,882 -284
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131206 138~10 138~29 137~02 138~04 -0~01 3,146 24,443 -1,670
Mar14 131206 136~20 137~16 135~17 136~23 -0~01 77,473 447,878 -5,318
Jun14 131206 136~23 136~24 136~23 136~23 -0~01      
Total Volume and Open Interest 80,619 472,321 -6,988
30 Day Federal Funds(CBOT)
Dec13 131206 99.910 99.912 99.910 99.912 unch 865 28,777 -572
Jan14 131206 99.910 99.910 99.910 99.910 unch 2,377 29,635 +783
Feb14 131206 99.910 99.910 99.905 99.910 +0.005 973 22,953 +444
Mar14 131206 99.910 99.910 99.905 99.905 unch 609 20,825 +167
Apr14 131206 99.905 99.910 99.900 99.905 unch 1,668 14,166 +49
May14 131206 99.900 99.900 99.895 99.900 unch 2,288 14,914 -378
Total Volume and Open Interest 28,814 271,038 +6,644
3-Mth Euro-Yen(CME)
Dec13 131206 99.775 99.775 99.775 99.775 -0.002      
Mar14 131206 99.800 99.800 99.800 99.800 unch      
Jun14 131206 99.805 99.805 99.805 99.805 unch      
Sep14 131206 99.810 99.810 99.810 99.810 unch      
Dec14 131206 99.805 99.805 99.805 99.805 unch      
Mar15 131206 99.805 99.805 99.805 99.805 unch      
Jun15 131206 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131206 99.795 99.795 99.795 99.795 unch      
Dec15 131206 99.790 99.790 99.790 99.790 unch      
Mar16 131206 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131206 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131206 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131206 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131206 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131206 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131206 99.81 99.81 99.81 99.81 unch      
Jun15 131206 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131206 99.79 99.79 99.79 99.79 unch      
Total Volume and Open Interest 0 826 +0
Japanese Gov't Bonds(SGX)
Dec13 131206 144.81 144.83 144.35 144.49 -0.32 5,976 17,968 -526
Mar14 131206 144.18 144.18 143.71 143.80 -0.39 4,250 4,977 +3,124
Jun14 131206 143.23 143.23 143.23 143.23 -0.39      
Total Volume and Open Interest 10,226 22,945 +2,598
Euro-Bund(EUREX)
Dec13 131206 139.76 140.17 139.76 140.00 +0.04 1,286,090 201,110 -235,835
Mar14 131206 139.59 140.15 139.47 140.11 +0.22 833,405 786,042 +301,745
Jun14 131206 138.40 138.40 138.00 138.36 -0.15 0 6 +0
Total Volume and Open Interest 2,119,495 987,158 +65,910
Euro-Bobl(EUREX)
Dec13 131206 124.37 124.53 124.37 124.39 -0.07 1,120,132 164,462 -292,370
Mar14 131206 124.85 125.07 124.69 125.06 +0.10 803,966 829,047 +308,710
Jun14 131206 123.06 123.06 123.06 123.06 +0.10      
Total Volume and Open Interest 1,924,098 993,509 +16,340
3-Mth Euribor(EUREX)
Dec13 131206 99.735 99.750 99.730 99.730 -0.010 16 2,217 +8
Mar14 131206 99.725 99.725 99.715 99.715 -0.010 39 2,645 +8
Jun14 131206 99.705 99.705 99.690 99.695 -0.010 148 1,251 -92
Total Volume and Open Interest 471 16,638 -207
Long Gilt(LIFFE)
Dec13 131206 108~13 108~20 107~29 108~20 +0~07 2,123 11,545 -1,618
Mar14 131206 107~16 107~25 106~18 107~22 +0~07 152,716 354,439 +8,611
Total Volume and Open Interest 154,839 365,984 +6,993
3-Mth Short Sterling(LIFFE)
Dec13 131206 99.47 99.48 99.47 99.47 -0.01 19,022 255,464 +1,325
Mar14 131206 99.43 99.44 99.42 99.43 0.00 32,843 327,518 -9,395
Jun14 131206 99.39 99.40 99.38 99.40 unch 45,175 367,689 -8,121
Sep14 131206 99.34 99.35 99.32 99.34 -0.01 57,712 320,486 +7,833
Dec14 131206 99.25 99.25 99.22 99.25 unch 73,506 325,160 +1,181
Mar15 131206 99.12 99.13 99.08 99.12 -0.01 74,184 211,125 -5,321
Total Volume and Open Interest 582,903 2,989,974 -4,291
3-Mth Euribor(LIFFE)
Dec13 131206 99.740 99.745 99.725 99.730 -0.010 172,467 533,542 -944
Mar14 131206 99.725 99.730 99.705 99.715 -0.010 164,367 561,916 -5,419
Jun14 131206 99.705 99.705 99.675 99.695 -0.010 116,339 401,207 +4,285
Total Volume and Open Interest 1,286,976 3,959,397 +276
3-Mth Aus T-Bills(SFE)
Dec13 131206 97.40 97.41 97.40 97.41 unch 7,455 75,784 -2,963
Mar14 131206 97.45 97.45 97.44 97.45 unch 14,473 197,334 -1,840
Jun14 131206 97.42 97.43 97.40 97.42 unch 15,001 165,700 -1,800
Sep14 131206 97.30 97.33 97.28 97.31 +0.01 14,073 139,449 +10
Dec14 131206 97.13 97.15 97.11 97.13 unch 8,999 111,497 -1,646
Mar15 131206 96.91 96.93 96.89 96.91 +0.01 5,327 68,826 -3,270
Jun15 131206 96.68 96.68 96.64 96.66 unch 3,633 45,240 -1,776
Sep15 131206 96.45 96.45 96.41 96.44 unch 1,630 24,744 -1,154
Dec15 131206 96.20 96.22 96.20 96.22 unch 32 3,363 -14
Mar16 131206 96.02 96.03 96.01 96.02 -0.01 260 1,249 -247
Total Volume and Open Interest 70,883 833,979 -14,700
10-Year Aus T-Bonds(SFE)
Dec13 131206 95.67 95.70 95.62 95.63 -0.04 110,949 563,916 +3,074
Mar14 131206 95.65 95.67 95.58 95.59 -0.04 8,392 10,881 +8,221
Total Volume and Open Interest 119,341 574,797 +11,295
3-Year Aus T-Bonds(SFE)
Dec13 131206 96.86 96.88 96.82 96.84 -0.02 177,527 646,083 +29,416
Mar14 131206 96.82 96.82 96.79 96.81 -0.01 1,098 1,561 +1,064
Total Volume and Open Interest 178,625 647,644 +30,480
Gold(CMX)
Dec13 131206 1228.7 1242.0 1213.0 1230.3 -2.9 1,823 5,612 -360
Feb14 131206 1225.0 1245.0 1210.1 1229.0 -2.9 182,235 236,171 -2,457
Apr14 131206 1225.6 1244.8 1211.5 1229.6 -3.0 2,877 41,202 -285
Jun14 131206 1227.2 1243.6 1211.9 1230.3 -3.0 1,289 26,211 -76
Aug14 131206 1217.0 1236.7 1217.0 1231.0 -3.1 836 10,074 +10
Oct14 131206 1219.0 1231.8 1219.0 1231.8 -3.1 119 5,227 +26
Dec14 131206 1227.5 1245.3 1221.0 1232.5 -3.1 247 19,102 +16
Feb15 131206 1233.4 1233.4 1233.4 1233.4 -3.1 7 1,929 +3
Apr15 131206 1238.2 1238.2 1234.4 1234.4 -3.1 14 3,921 +0
Jun15 131206 1235.4 1235.4 1235.4 1235.4 -3.1 50 6,335 +0
Aug15 131206 1236.7 1236.7 1236.7 1236.7 -3.1 0 1,775 +0
Oct15 131206 1238.1 1238.1 1238.1 1238.1 -3.1      
Total Volume and Open Interest 190,712 383,624 -2,812
Silver(CMX)
Dec13 131206 1938.0 1959.0 1915.0 1946.5 -4.9 585 1,628 -30
Mar14 131206 1940.0 1978.5 1916.5 1952.3 -4.7 55,030 93,983 -947
May14 131206 1948.5 1982.0 1926.0 1955.9 -4.5 1,473 6,483 +246
Jul14 131206 1924.0 1964.0 1924.0 1959.3 -4.4 651 5,039 -262
Sep14 131206 1964.0 1972.5 1958.5 1962.5 -4.3 1,228 1,709 +95
Dec14 131206 1954.0 1990.0 1948.0 1967.1 -4.1 1,208 9,982 +53
Mar15 131206 1971.5 1971.5 1971.5 1971.5 -3.7 417 606 +217
Total Volume and Open Interest 62,808 132,882 -227
Platinum(NYMEX)
Jan14 131206 1359.1 1367.0 1345.0 1356.3 -7.2 11,789 51,734 -805
Apr14 131206 1364.0 1369.5 1348.2 1359.9 -7.2 1,349 9,141 +943
Jul14 131206 1361.8 1362.4 1361.8 1362.4 -7.2 9 497 +6
Oct14 131206 1364.2 1364.2 1364.2 1364.2 -7.2 0 123 +0
Total Volume and Open Interest 13,147 61,495 +144
Palladium(NYMEX)
Dec13 131206 732.35 737.80 732.35 735.45 -1.30 69 116 -21
Mar14 131206 735.65 742.80 725.00 736.15 -0.70 3,856 34,337 +102
Jun14 131206 80.99 82.24 78.69 82.24 -0.70 233 1,214 +225
Total Volume and Open Interest 4,159 35,690 +305
Copper(CMX)
Dec13 131206 326.75 329.05 326.35 326.95 +0.80 682 4,785 -246
Mar14 131206 322.05 326.00 321.75 324.85 +1.90 72,636 111,114 -5,157
May14 131206 322.15 325.50 321.70 324.70 +1.85 6,441 24,119 +2,325
Jul14 131206 321.65 324.70 321.55 324.35 +1.80 1,194 5,005 -418
Sep14 131206 324.15 324.15 324.15 324.15 +1.75 158 1,520 +26
Total Volume and Open Interest 82,027 156,603 -3,439
DJIA Index(CBOT)
Dec13 131206 15850 16019 15847 16013 +196 1,024 14,247 +3
Mar14 131206 15877 15948 15847 15948 +196 0 313 +0
Jun14 131206 15870 15870 15870 15870 +196      
Sep14 131206 15801 15801 15801 15801 +196      
Total Volume and Open Interest 1,024 14,560 +3
E-mini DJIA Index(CBOT)
Dec13 131206 15819 16075 15819 16013 +196 183,565 142,306 +1,369
Mar14 131206 15765 15967 15757 15948 +196 1,671 3,396 +1,013
Jun14 131206 15790 15870 15790 15870 +196 2 14 -2
Sep14 131206 15801 15801 15801 15801 +196 0 1 +0
Total Volume and Open Interest 185,238 145,717 +2,380
S & P 500(CME)
Dec13 131206 1784.70 1805.60 1784.40 1805.00 +21.00 7,755 159,390 +1,293
Mar14 131206 1795.00 1799.00 1791.70 1798.60 +21.10 857 6,422 +329
Jun14 131206 1791.70 1791.70 1791.70 1791.70 +21.00 1 601 -1
Sep14 131206 1785.30 1785.30 1785.30 1785.30 +21.00 0 50 +0
Total Volume and Open Interest 8,613 166,463 +1,621
S & P 500 E-Mini(Globex)
Dec13 131206 1784.50 1806.00 1784.25 1805.00 +21.00 2,107,738 2,777,689 +340
Mar14 131206 1777.50 1799.50 1777.50 1798.50 +21.00 21,031 141,038 +4,065
Total Volume and Open Interest 2,128,853 2,921,720 +4,429
NASDAQ 100(CME)
Dec13 131206 3477.00 3511.00 3477.00 3504.00 +25.20 424 10,738 -136
Mar14 131206 3500.00 3504.00 3486.00 3498.30 +25.30 64 104 -3
Jun14 131206 3491.50 3491.50 3466.50 3491.50 +25.00      
Total Volume and Open Interest 488 10,842 -139
NASDAQ 100 E-Mini(Globex)
Dec13 131206 3478.00 3511.00 3477.00 3504.00 +25.20 281,577 414,652 -7,520
Mar14 131206 3473.50 3505.00 3471.30 3498.30 +25.30 2,132 7,854 +1,040
Total Volume and Open Interest 283,710 422,600 -6,479
S & P Midcap 400(CME)
Dec13 131206 1312.20 1314.50 1308.20 1308.20 +9.70 73 706 +73
Mar14 131206 1305.40 1305.40 1295.60 1305.40 +9.80      
Jun14 131206 1303.40 1303.40 1293.60 1303.40 +9.80      
Total Volume and Open Interest 73 706 +73
Volatility Index(CBOE)
Dec13 131206 14.55 14.56 13.75 13.95 -0.60 164,044 146,675 -20,067
Jan14 131206 15.48 15.50 14.85 15.00 -0.50 91,980 89,868 -1,960
Feb14 131206 16.43 16.45 15.88 16.05 -0.40 40,586 53,418 +1,572
Mar14 131206 17.05 17.15 16.60 16.75 -0.40 26,939 34,184 -49
Total Volume and Open Interest 356,076 381,376 -21,992
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131206 15090 15610 15075 15565 +470 21,424 69,511 +181
Mar14 131206 15190 15710 15180 15670 +475 1,365 2,177 +270
Total Volume and Open Interest 22,789 71,688 +451
Nikkei 225(SGX)
Dec13 131206 15165 15340 15080 15290 +110 189,713 303,241 +893
Mar14 131206 15170 15340 15105 15280 +95 13,566 27,391 +4,983
Jun14 131206 15190 15190 15190 15190 +115 14 1,767 +14
Total Volume and Open Interest 203,988 370,120 +5,968
CAC 40(EURONEXT)
Dec13 131206 4097.5 4140.0 4074.5 4123.0 +31.0 104,524 377,007 -11,249
Jan14 131206 4102.0 4136.5 4086.0 4126.5 +30.5 409 12,628 +1,158
Feb14 131206 4112.0 4126.5 4088.0 4126.5 +31.0 0 14 +4
Total Volume and Open Interest 105,048 390,930 -10,264
Hang Seng Index(HKFE)
Dec13 131206 23633 23861 23610 23762 +64 62,430 124,520 -1,847
Jan14 131206 23650 23880 23640 23785 +66 1,298 2,754 +215
Total Volume and Open Interest 64,005 131,866 -1,614
DAX(EUREX)
Dec13 131206 9110.5 9216.5 9085.5 9174.0 +77.5 137,872 161,022 -2,955
Mar14 131206 9128.0 9229.0 9113.0 9187.0 +77.5 2,795 18,109 +1,772
Jun14 131206 9159.5 9211.0 9159.5 9204.5 +78.5 398 6,311 +11
Total Volume and Open Interest 141,065 185,442 -1,172
FT-SE 100(EURONEXT)
Dec13 131206 6494.00 6575.00 6488.50 6546.00 +54.00 101,057 610,619 -5,719
Mar14 131206 6452.00 6525.00 6451.00 6498.00 +53.50 15,718 48,248 +1,041
Jun14 131206 6440.50 6440.50 6440.50 6440.50 +54.00 25 55 +25
Total Volume and Open Interest 116,800 658,922 -4,653
SPI 200(SFE)
Dec13 131206 5212.0 5213.0 5152.0 5184.0 -27.0 32,879 268,856 -1,540
Mar14 131206 5157.0 5164.0 5125.0 5152.0 -27.0 157 7,069 +23
Jun14 131206 5150.0 5151.0 5150.0 5151.0 -28.0 31 1,977 -22
Total Volume and Open Interest 33,099 278,943 -1,524
FTSE MIB(ISE)
Dec13 131206 18070.00 18165.00 17790.00 18091.00 +90.00 28,206 54,367 -2,569
Mar14 131206 18060.00 18185.00 17820.00 18118.00 +95.00 183 810 +42
Jun14 131206 17680.00 17855.00 17680.00 17846.00 +95.00 1 3 -1
Total Volume and Open Interest 28,390 55,180 -2,528
KOSPI 200(KFE)
Dec13 131206 261.40 261.45 261.20 261.20 +0.50 230,998 121,037 -449
Mar14 131206 260.90 260.90 260.80 260.80 +0.60 2,314 18,519 +973
Jun14 131206 262.50 262.50 262.50 262.50 +0.25 3 647 +2
Total Volume and Open Interest 233,317 140,265 +526
GSCI(CME)
Dec13 131206 632.50 633.50 631.00 632.00 +1.50 507 7,658 +377
Jan14 131206 632.75 633.75 631.30 632.40 +1.70 1 376 -1
Feb14 131206 632.80 633.00 630.90 632.80 +1.80 0 24 +0
Total Volume and Open Interest 508 8,058 +376
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