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 09, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131209 1324.75 1346.75 1324.50 1343.75 +18.25 105,555 240,786 -11,205
Mar14 131209 1308.50 1330.00 1308.50 1326.75 +16.25 58,925 143,307 +10,400
May14 131209 1295.00 1315.00 1294.75 1311.75 +15.25 20,330 99,341 +1,920
Jul14 131209 1286.25 1303.00 1286.25 1299.75 +12.00 10,910 61,393 +16
Aug14 131209 1261.75 1268.50 1258.50 1266.00 +7.50 579 2,863 -118
Sep14 131209 1202.50 1210.25 1201.50 1210.25 +8.75 203 1,655 -4
Nov14 131209 1162.50 1173.00 1162.50 1172.25 +8.00 5,173 65,292 +1,343
Jan15 131209 1170.00 1177.00 1170.00 1177.00 +7.75 108 2,492 +43
Mar15 131209 1175.25 1181.25 1172.75 1180.50 +7.75 61 1,104 +13
May15 131209 1184.00 1184.00 1176.00 1184.00 +8.00 108 632 +40
Jul15 131209 1184.00 1190.25 1182.00 1190.25 +8.25 133 930 +59
Aug15 131209 1181.25 1181.25 1173.25 1181.25 +8.00 0 3 +0
Sep15 131209 1166.25 1166.25 1160.00 1166.25 +6.25 0 5 +0
Nov15 131209 1156.50 1161.25 1154.50 1161.25 +6.75 184 2,143 +76
Total Volume and Open Interest 202,269 621,987 +2,583
Soybean Meal(CBOT)
Dec13 131209 448.00 463.00 448.00 461.60 +14.30 1,592 3,015 -638
Jan14 131209 427.20 439.50 426.60 438.70 +11.30 31,479 108,120 -2,954
Mar14 131209 418.80 429.30 418.20 428.50 +9.40 15,913 81,487 +505
May14 131209 408.70 418.50 408.70 417.90 +9.10 6,113 32,895 +482
Jul14 131209 402.50 411.10 402.50 410.00 +7.00 4,751 18,524 +637
Aug14 131209 391.80 397.30 391.30 396.30 +5.00 944 4,461 -158
Sep14 131209 375.50 381.10 375.50 380.50 +4.30 311 3,605 +6
Oct14 131209 355.90 360.50 355.70 359.30 +3.60 237 4,396 -40
Dec14 131209 352.40 357.40 351.30 357.00 +4.60 926 14,810 +33
Jan15 131209 355.20 357.10 352.60 357.10 +4.50 10 477 +2
Total Volume and Open Interest 62,287 272,246 -2,122
Soybean Oil(CBOT)
Dec13 131209 40.10 40.19 40.02 40.05 -0.23 962 1,172 -1,049
Jan14 131209 40.53 40.72 40.17 40.22 -0.27 36,743 137,205 -2,725
Mar14 131209 40.89 41.10 40.55 40.61 -0.28 20,476 96,808 +670
May14 131209 41.33 41.49 40.95 41.00 -0.29 5,913 42,536 -456
Jul14 131209 41.73 41.88 41.34 41.40 -0.27 4,412 31,298 +179
Aug14 131209 41.98 41.98 41.49 41.54 -0.26 502 3,935 -6
Sep14 131209 42.04 42.04 41.55 41.63 -0.23 368 5,342 +30
Oct14 131209 42.04 42.04 41.51 41.65 -0.18 362 3,852 +51
Dec14 131209 42.26 42.27 41.71 41.90 -0.16 1,255 14,654 +292
Jan15 131209 42.14 42.30 42.14 42.14 -0.16 0 1,117 +0
Total Volume and Open Interest 71,001 340,435 -3,014
Canola(WCE)
Jan14 131209 472.3 475.0 465.5 466.3 -5.6 10,693 96,231 -3,919
Mar14 131209 482.3 485.0 475.5 476.3 -5.5 9,716 66,007 +4,284
May14 131209 491.5 494.2 484.5 485.2 -5.8 8,046 22,382 +2,210
Jul14 131209 498.7 500.9 492.3 492.8 -5.6 8,195 19,701 +4,082
Nov14 131209 509.4 512.5 503.0 503.3 -5.8 3,302 18,767 +1,210
Total Volume and Open Interest 40,473 225,396 +8,250
Corn(CBOT)
Dec13 131209 424.00 429.00 422.75 428.50 +4.50 2,386 6,951 -1,341
Mar14 131209 433.75 438.50 432.50 438.00 +3.75 101,066 686,659 +1,135
May14 131209 442.25 447.00 441.00 446.50 +3.75 30,190 154,776 +1,197
Jul14 131209 449.50 453.75 447.75 453.50 +3.75 19,708 121,453 +1,600
Sep14 131209 455.25 460.00 454.00 459.75 +3.75 2,729 36,604 -109
Dec14 131209 463.50 467.50 461.50 467.25 +3.50 12,087 165,860 -617
Mar15 131209 473.75 478.00 472.25 478.00 +3.50 527 6,385 +129
May15 131209 480.00 483.50 479.25 483.50 +3.50 11 763 +10
Jul15 131209 483.50 486.75 481.00 486.75 +3.25 34 1,897 +28
Sep15 131209 480.00 480.00 478.25 479.75 +1.50 85 529 +69
Total Volume and Open Interest 169,367 1,197,580 +2,130
Wheat(CBOT)
Dec13 131209 639.75 640.25 637.25 639.00 +1.75 808 466 -695
Mar14 131209 651.50 657.25 649.25 650.50 -0.50 59,981 257,083 -301
May14 131209 658.75 662.25 654.75 655.50 -1.00 12,607 45,532 +1,083
Jul14 131209 654.50 659.25 652.25 653.00 -1.00 12,316 62,006 +957
Sep14 131209 664.75 667.50 660.50 661.75 -0.50 1,172 5,788 +149
Dec14 131209 678.00 678.00 672.75 673.50 -0.50 1,592 14,825 +303
Total Volume and Open Interest 88,519 388,247 +1,507
Wheat(KCBT)
Dec13 131209 705.00 706.00 703.50 703.50 -1.75 128 289 -61
Mar14 131209 696.00 701.25 694.25 696.00 +0.50 13,752 96,070 -2,495
May14 131209 696.25 700.25 695.00 697.00 +0.75 4,731 17,403 +1,184
Jul14 131209 692.75 692.75 687.25 689.00 +0.50 2,130 25,392 -236
Sep14 131209 699.00 701.00 695.25 698.00 -0.50 436 3,531 +292
Dec14 131209 708.00 710.50 674.00 708.00 -2.00 344 2,811 +190
Total Volume and Open Interest 21,565 145,858 -1,103
Wheat(MGE)
Dec13 131209 670.50 670.50 668.00 668.00 +5.00 35 37 -19
Mar14 131209 681.00 684.50 676.00 676.75 -4.25 4,447 37,932 +410
May14 131209 690.75 695.00 686.25 686.75 -4.00 1,728 6,841 +305
Jul14 131209 699.50 701.75 693.75 694.75 -3.50 1,221 4,280 +172
Sep14 131209 706.50 706.50 701.25 703.25 -2.25 220 4,211 +99
Total Volume and Open Interest 7,859 55,109 +1,066
Oats(CBOT)
Dec13 131209 370.50 372.00 366.00 371.75 +5.75 15 139 -14
Mar14 131209 327.75 333.00 327.75 332.25 +4.25 421 7,139 +38
May14 131209 319.00 320.00 316.50 319.50 +3.00 87 1,020 +47
Jul14 131209 317.75 317.75 316.00 317.50 +1.50 10 199 +0
Total Volume and Open Interest 533 8,503 +71
Rough Rice(CBOT)
Jan14 131209 15.55 15.65 15.41 15.51 -0.03 338 7,238 -55
Mar14 131209 15.75 15.75 15.61 15.67 -0.03 59 1,417 -9
May14 131209 15.83 15.83 15.80 15.80 -0.03 1 41 +1
Jul14 131209 15.68 15.68 15.64 15.64 -0.05 0 15 +0
Total Volume and Open Interest 398 8,741 -63
Live Cattle(CME)
Dec13 131209 131.575 131.850 131.435 131.600 +0.165 11,530 35,878 -5,133
Feb14 131209 133.000 133.325 132.900 133.050 +0.200 23,048 146,201 -339
Apr14 131209 133.800 134.285 133.785 134.035 +0.335 7,961 87,331 -360
Jun14 131209 128.485 128.850 128.325 128.825 +0.375 4,335 50,175 +1,008
Aug14 131209 126.980 127.350 126.700 127.330 +0.480 1,448 13,269 +355
Oct14 131209 129.380 129.650 129.050 129.630 +0.630 416 3,572 +51
Total Volume and Open Interest 49,090 339,024 -4,428
Feeder Cattle(CME)
Jan14 131209 164.535 165.380 164.485 165.150 +0.665 3,673 14,035 -531
Mar14 131209 164.685 165.485 164.600 165.400 +0.715 1,711 10,429 +284
Apr14 131209 165.630 166.485 165.630 166.285 +0.835 451 3,878 +77
May14 131209 166.285 167.080 166.285 167.035 +0.785 616 6,586 +108
Aug14 131209 167.000 167.985 167.000 167.900 +0.820 244 3,538 +56
Sep14 131209 166.800 166.800 166.800 166.800 +0.400 6 261 +3
Oct14 131209 166.900 166.900 166.500 166.500 +0.150 0 25 +0
Total Volume and Open Interest 6,701 38,758 -3
Lean Hogs(CME)
Dec13 131209 81.850 82.180 81.285 81.385 -0.295 9,948 16,678 -3,063
Feb14 131209 89.000 90.800 88.800 89.850 +0.850 14,823 105,983 -1,941
Apr14 131209 92.150 93.730 91.830 93.050 +1.000 4,598 67,214 +311
May14 131209 98.100 99.050 98.100 99.050 +0.850 59 2,612 +3
Jun14 131209 99.580 100.800 99.250 100.580 +0.880 1,887 34,976 +155
Jul14 131209 98.080 99.250 97.800 98.900 +0.800 660 13,677 +159
Aug14 131209 95.800 96.900 95.600 96.785 +0.750 1,413 13,710 +471
Oct14 131209 82.400 83.600 82.400 83.550 +1.015 1,391 9,246 +147
Total Volume and Open Interest 35,875 268,591 -3,462
Class III Milk(CME)
Dec13 131209 19.17 19.18 19.00 19.11 +0.03 589 4,625 +75
Jan14 131209 18.58 18.72 18.51 18.69 +0.14 653 3,101 +39
Feb14 131209 18.07 18.25 18.02 18.20 +0.20 379 2,644 +55
Mar14 131209 17.76 17.95 17.70 17.87 +0.19 279 2,331 +29
Apr14 131209 17.46 17.74 17.46 17.69 +0.27 163 1,787 +17
Total Volume and Open Interest 2,409 22,631 +299
Cocoa(ICE)
Dec13 131209 2790 2790 2761 2761 -52 32 138 -57
Mar14 131209 2800 2800 2742 2751 -52 10,157 119,887 -3,285
May14 131209 2797 2803 2748 2756 -51 2,962 47,979 +101
Jul14 131209 2806 2806 2757 2761 -50 1,893 15,424 +974
Sep14 131209 2801 2801 2753 2759 -48 154 12,000 -33
Dec14 131209 2775 2775 2733 2737 -46 221 11,646 +33
Mar15 131209 2752 2752 2715 2716 -48 9 7,263 -2
Total Volume and Open Interest 15,428 215,748 -2,271
Coffee "C"(ICE)
Dec13 131209 106.30 106.30 105.50 105.50 -0.30 15 188 -13
Mar14 131209 106.50 107.85 105.80 106.10 -0.30 13,671 103,986 +950
May14 131209 108.50 109.90 108.05 108.40 -0.25 2,561 21,389 +388
Jul14 131209 111.10 112.25 110.30 110.60 -0.30 388 8,756 -13
Sep14 131209 113.30 114.50 112.55 112.85 -0.35 215 6,082 +66
Dec14 131209 116.60 117.65 115.75 115.95 -0.40 139 5,489 +14
Total Volume and Open Interest 17,137 149,593 +1,440
Orange Juice(ICE)
Jan14 131209 138.05 145.00 138.05 141.20 +3.15 657 7,422 -46
Mar14 131209 139.15 145.20 139.10 141.45 +2.35 276 5,109 +184
May14 131209 141.30 146.70 141.30 143.05 +2.20 33 1,232 -11
Jul14 131209 143.00 145.25 143.00 144.45 +1.80 23 412 +0
Sep14 131209 147.00 147.85 146.25 146.70 +1.95 0 96 +0
Nov14 131209 148.10 148.10 148.10 148.10 +1.90 0 23 +0
Total Volume and Open Interest 989 14,299 +127
Sugar #11(ICE)
Mar14 131209 16.55 16.77 16.52 16.55 -0.04 48,007 414,945 +6,042
May14 131209 16.76 16.90 16.66 16.68 -0.04 15,192 114,157 +4,655
Jul14 131209 16.87 17.03 16.80 16.82 -0.05 7,140 131,675 -495
Oct14 131209 17.15 17.31 17.07 17.10 -0.05 3,295 59,189 -977
Mar15 131209 17.80 17.98 17.76 17.78 -0.05 2,203 28,176 +360
May15 131209 18.00 18.10 17.89 17.92 -0.03 395 8,123 -102
Jul15 131209 18.21 18.21 17.99 18.02 -0.04 202 8,523 -12
Oct15 131209 18.32 18.38 18.29 18.29 -0.03 209 10,915 -8
Total Volume and Open Interest 76,733 783,841 +9,488
London Cocoa(LCE)
Dec13 131209 1732 1739 1702 1702 -40 10,004 21,869 -2,174
Mar14 131209 1754 1758 1725 1726 -36 11,711 92,267 -3,427
May14 131209 1755 1755 1723 1724 -36 6,627 46,452 -693
Jul14 131209 1748 1752 1722 1723 -35 1,716 17,420 +44
Sep14 131209 1746 1749 1719 1720 -34 1,360 23,950 -417
Dec14 131209 1710 1716 1691 1694 -32 758 16,986 +415
Mar15 131209 1695 1697 1679 1682 -27 187 15,233 +872
Total Volume and Open Interest 32,365 234,480 -5,367
London Sugar(LCE)
Mar14 131209 448.50 451.90 447.30 448.10 -0.60 2,291 42,221 +278
May14 131209 457.10 458.90 454.60 455.00 -1.20 370 13,454 +135
Aug14 131209 465.00 465.50 461.10 461.40 -1.10 117 9,882 +49
Oct14 131209 469.60 469.60 465.80 465.80 -0.50 24 5,312 +18
Dec14 131209 473.00 475.20 471.40 471.40 -0.20 32 1,483 +21
Total Volume and Open Interest 2,844 74,080 +502
Cotton(ICE)
Mar14 131209 80.32 80.75 80.05 80.36 -0.05 7,098 111,044 -84
May14 131209 80.61 81.00 80.32 80.69 +0.03 1,184 24,629 +16
Jul14 131209 80.64 80.82 80.22 80.41 -0.12 510 13,660 -57
Oct14 131209 77.75 77.75 77.75 77.75 -0.09 2 11 +0
Dec14 131209 76.66 76.90 76.52 76.58 -0.06 115 8,106 +35
Mar15 131209 76.78 76.78 76.78 76.78 -0.06      
Total Volume and Open Interest 8,939 157,611 -144
Lumber(CME)
Jan14 131209 344.2 345.5 340.7 340.7 -4.1 461 2,201 -228
Mar14 131209 351.6 352.0 347.6 349.9 -0.8 138 1,497 -2
May14 131209 352.3 354.0 350.0 350.5 -3.0 0 105 +0
Jul14 131209 354.7 356.0 353.0 354.7 -1.2 0 40 +0
Total Volume and Open Interest 599 3,845 -230
Crude Oil(NYM)
Jan14 131209 97.66 97.97 97.10 97.34 -0.31 216,392 278,487 -17,218
Feb14 131209 97.96 98.18 97.28 97.56 -0.34 83,152 155,919 +12,627
Mar14 131209 97.97 98.22 97.29 97.58 -0.36 51,815 128,213 +4,188
Apr14 131209 97.76 97.87 97.00 97.29 -0.37 23,762 58,940 -377
May14 131209 97.35 97.39 96.80 96.89 -0.35 16,796 54,985 +955
Jun14 131209 96.70 96.88 96.05 96.32 -0.33 41,567 131,548 -673
Jul14 131209 96.12 96.12 95.43 95.65 -0.32 8,616 48,673 +1,062
Aug14 131209 95.04 95.16 94.72 94.91 -0.31 6,188 44,622 +549
Sep14 131209 94.57 94.57 94.08 94.14 -0.31 8,959 48,456 +68
Oct14 131209 93.65 93.65 93.38 93.38 -0.33 3,868 38,917 +270
Nov14 131209 92.96 93.00 92.64 92.72 -0.34 3,414 33,325 +481
Dec14 131209 92.46 92.67 91.88 92.12 -0.34 41,334 208,074 +1,693
Jan15 131209 91.42 91.42 91.42 91.42 -0.31 1,688 35,430 +309
Feb15 131209 90.73 90.73 90.73 90.73 -0.29 1,851 17,775 +206
Mar15 131209 90.13 90.13 90.13 90.13 -0.27 2,817 25,220 +1,259
Apr15 131209 89.57 89.57 89.57 89.57 -0.23 907 9,926 -71
Total Volume and Open Interest 531,988 1,662,885 +7,985
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131209 97.650 97.950 97.125 97.350 -0.300 6,081 4,242 +187
Feb14 131209 97.975 98.125 97.300 97.550 -0.350 145 1,202 +57
Mar14 131209 98.050 98.050 97.500 97.575 -0.375 52 374 +19
Apr14 131209 97.300 97.300 97.300 97.300 -0.350 38 481 +29
May14 131209 96.900 96.900 96.900 96.900 -0.350 10 12 +7
Jun14 131209 96.500 96.500 96.325 96.325 -0.325 18 40 -2
Jul14 131209 95.650 95.650 95.650 95.650 -0.325 18 18 +17
Aug14 131209 94.900 94.900 94.900 94.900 -0.325 0 200 +0
Sep14 131209 94.150 94.150 94.150 94.150 -0.300 0 4 +0
Total Volume and Open Interest 6,386 6,749 +332
Heating Oil(NYM)
Jan14 131209 306.31 306.47 300.16 301.43 -4.22 43,109 88,956 -1,368
Feb14 131209 305.88 306.47 300.33 301.47 -4.26 17,790 46,313 +2,957
Mar14 131209 305.25 305.88 300.56 301.20 -4.19 11,571 37,044 +1,640
Apr14 131209 304.50 305.10 299.70 300.39 -4.11 7,664 30,044 +610
May14 131209 303.12 303.46 298.85 299.54 -3.97 3,316 13,087 +340
Jun14 131209 302.42 302.48 298.10 298.67 -3.87 4,719 26,251 +527
Jul14 131209 300.66 301.53 297.45 298.05 -3.78 827 6,463 +166
Aug14 131209 299.41 299.41 297.50 297.50 -3.72 324 4,035 -20
Sep14 131209 298.82 299.11 296.50 297.01 -3.64 772 6,124 +315
Oct14 131209 298.04 298.04 296.50 296.56 -3.59 122 2,675 +7
Nov14 131209 297.01 297.01 296.00 296.03 -3.56 94 2,770 -3
Dec14 131209 298.11 298.93 295.03 295.45 -3.53 1,345 21,769 +284
Jan15 131209 294.95 294.95 294.95 294.95 -3.48 9 1,907 +6
Feb15 131209 293.85 293.85 293.85 293.85 -3.48 53 864 +53
Total Volume and Open Interest 91,881 297,351 +5,552
Gasoline(NYMEX)
Jan14 131209 272.50 273.78 266.62 267.49 -5.20 42,413 86,356 -605
Feb14 131209 274.78 275.24 268.26 269.01 -5.09 22,076 34,607 +2,012
Mar14 131209 276.37 276.85 270.04 270.83 -5.01 13,527 34,855 +859
Apr14 131209 293.89 294.54 287.86 288.57 -4.83 7,781 24,022 -141
May14 131209 293.52 294.30 287.71 288.43 -4.80 6,422 16,335 +1,095
Jun14 131209 291.80 291.80 285.95 286.33 -4.90 4,282 15,070 +381
Jul14 131209 288.37 288.37 283.05 283.53 -4.88 898 5,947 +109
Aug14 131209 284.45 284.62 280.18 280.18 -4.71 936 2,571 +263
Sep14 131209 280.56 280.56 276.38 276.38 -4.45 859 3,089 -21
Oct14 131209 263.62 263.62 262.01 262.13 -4.19 185 2,382 +38
Total Volume and Open Interest 100,096 240,805 +4,246
e-miNY RBOB Gasoline(NYM)
Jan14 131209 267.50 267.50 267.49 267.50 -5.20 0 1 +0
Feb14 131209 269.00 269.01 269.00 269.00 -5.10      
Mar14 131209 270.80 270.83 270.80 270.80 -5.00      
Apr14 131209 288.60 288.60 288.57 288.60 -4.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131209 4.148 4.248 4.139 4.232 +0.118 247,404 289,158 -16,846
Feb14 131209 4.133 4.240 4.133 4.225 +0.115 83,446 119,235 -725
Mar14 131209 4.127 4.220 4.116 4.203 +0.107 81,940 191,679 +11,313
Apr14 131209 4.047 4.136 4.047 4.125 +0.089 109,417 160,902 +13,139
May14 131209 4.060 4.139 4.060 4.131 +0.086 36,817 71,929 +7,232
Jun14 131209 4.100 4.160 4.096 4.151 +0.084 13,050 28,202 +981
Jul14 131209 4.139 4.187 4.123 4.178 +0.082 10,187 33,430 +1,806
Aug14 131209 4.142 4.188 4.130 4.185 +0.082 6,145 25,612 +986
Sep14 131209 4.130 4.178 4.117 4.172 +0.080 12,898 31,281 +2,768
Oct14 131209 4.135 4.198 4.134 4.188 +0.078 32,314 97,931 +4,861
Nov14 131209 4.200 4.243 4.184 4.235 +0.074 5,564 30,770 +963
Dec14 131209 4.321 4.359 4.303 4.350 +0.067 5,676 54,578 +1,443
Jan15 131209 4.400 4.431 4.380 4.429 +0.066 14,289 63,276 +4,843
Feb15 131209 4.355 4.400 4.355 4.400 +0.063 179 8,629 +5
Mar15 131209 4.308 4.339 4.305 4.338 +0.063 2,414 14,272 +220
Apr15 131209 4.046 4.090 4.023 4.084 +0.044 5,410 21,222 +1,038
Total Volume and Open Interest 671,133 1,306,342 +36,152
Brent Crude Oil(ICE)
Jan14 131209 111.69 111.79 109.00 109.39 -2.22 191,808 200,969 -13,704
Feb14 131209 111.15 111.37 108.73 109.14 -2.08 108,351 284,209 +6,369
Mar14 131209 110.93 111.12 108.58 108.97 -1.98 67,871 163,406 +5,616
Apr14 131209 110.62 110.82 108.38 108.76 -1.89 27,601 83,845 +366
May14 131209 110.41 110.50 108.19 108.54 -1.83 21,998 57,726 -1,240
Jun14 131209 110.09 110.20 107.94 108.29 -1.76 47,195 117,430 +3,935
Jul14 131209 109.82 109.82 107.70 107.98 -1.69 7,868 34,225 +921
Aug14 131209 109.30 109.30 107.48 107.59 -1.63 5,935 43,172 +241
Sep14 131209 108.56 108.75 106.87 107.14 -1.55 9,923 55,351 +1,135
Oct14 131209 106.68 106.70 106.66 106.70 -1.46 2,729 35,423 +117
Nov14 131209 106.27 106.27 106.27 106.27 -1.36 3,243 24,784 +464
Dec14 131209 107.06 107.27 105.47 105.83 -1.29 39,706 163,844 +1,364
Jan15 131209 105.48 105.48 105.48 105.48 -1.23 1,290 26,292 -189
Feb15 131209 105.07 105.07 105.07 105.07 -1.19 433 16,618 +186
Total Volume and Open Interest 557,841 1,579,325 +6,978
Gas Oil(ICE)
Dec13 131209 943.25 944.75 927.75 934.25 -6.50 24,606 36,409 -8,577
Jan14 131209 945.00 946.25 928.50 935.50 -6.75 64,824 127,516 +1,793
Feb14 131209 944.75 945.75 928.75 935.25 -7.00 26,898 66,690 +5,491
Mar14 131209 943.00 944.50 927.25 934.00 -6.75 13,237 41,432 +644
Apr14 131209 940.00 941.25 924.75 931.50 -6.50 6,038 32,354 +775
May14 131209 936.75 937.50 923.50 928.50 -6.25 3,673 24,663 +367
Jun14 131209 933.50 934.50 919.00 925.25 -6.25 10,258 52,848 -114
Jul14 131209 930.75 930.75 918.50 923.25 -6.00 1,160 17,052 +603
Aug14 131209 929.25 929.25 917.25 921.75 -5.75 505 14,668 +5
Sep14 131209 928.00 928.00 916.25 920.75 -5.50 777 18,610 +118
Total Volume and Open Interest 155,341 498,896 +1,570
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131209 2.022 2.022 1.990 2.015 +0.022 329 1,350 -185
Feb14 131209 1.803 1.810 1.785 1.797 +0.012 255 809 +121
Mar14 131209 1.727 1.745 1.727 1.743 +0.008 17 516 +6
Apr14 131209 1.732 1.737 1.730 1.737 +0.007 3 353 +1
May14 131209 1.722 1.727 1.721 1.725 +0.002 3 117 +2
Jun14 131209 1.723 1.723 1.720 1.722 -0.005 1 91 +0
Jul14 131209 1.715 1.719 1.711 1.716 -0.026 0 12 +0
Total Volume and Open Interest 608 3,248 -55
WTI Crude Oil(ICE)
Jan14 131209 97.86 97.96 97.17 97.34 -0.31 55,404 84,760 -9,952
Feb14 131209 98.03 98.18 97.30 97.56 -0.34 26,027 43,864 +1,872
Mar14 131209 98.13 98.22 97.32 97.58 -0.36 17,366 50,501 +1,279
Apr14 131209 97.85 97.85 97.28 97.29 -0.37 8,853 20,488 -1,022
May14 131209 97.39 97.41 96.88 96.89 -0.35 5,074 10,092 -319
Jun14 131209 96.78 96.82 96.29 96.32 -0.33 15,663 66,341 +537
Jul14 131209 96.06 96.06 95.65 95.65 -0.32 1,630 7,506 +329
Aug14 131209 95.30 95.30 94.91 94.91 -0.31 1,167 6,075 -22
Sep14 131209 94.54 94.54 94.14 94.14 -0.31 987 29,586 +53
Oct14 131209 93.38 93.38 93.38 93.38 -0.33 721 6,913 +33
Nov14 131209 92.72 92.72 92.72 92.72 -0.34 712 10,812 +229
Dec14 131209 92.45 92.56 92.12 92.12 -0.34 12,645 101,331 +1,578
Jan15 131209 91.42 91.42 91.42 91.42 -0.31 364 8,103 -35
Feb15 131209 90.73 90.73 90.73 90.73 -0.29 169 2,132 +6
Mar15 131209 90.13 90.13 90.13 90.13 -0.27 94 10,355 +1
Apr15 131209 89.57 89.57 89.57 89.57 -0.23 11 438 +9
Total Volume and Open Interest 149,507 572,791 -5,558
US Dollar Index(ICE)
Dec13 131209 80.230 80.330 80.120 80.140 -0.175 33,745 43,500 +1,609
Mar14 131209 80.430 80.490 80.270 80.287 -0.188 3,812 4,154 +1,196
Jun14 131209 80.448 80.448 80.448 80.448 -0.213 0 1 +0
Total Volume and Open Interest 37,557 47,657 +2,805
Australian Dollar(CME)
Dec13 131209 91.08 91.26 90.66 91.03 +0.10 94,728 120,800 -4,251
Mar14 131209 90.55 90.70 90.13 90.48 +0.10 5,227 6,794 +2,635
Jun14 131209 89.65 89.95 89.65 89.95 +0.10 0 41 +0
Total Volume and Open Interest 99,955 127,641 -1,616
British Pound(CME)
Dec13 131209 163.44 164.33 163.23 164.27 +0.85 117,464 205,876 -8,697
Mar14 131209 163.34 164.24 163.15 164.19 +0.87 7,830 30,040 +5,323
Jun14 131209 163.64 164.06 163.19 164.06 +0.87 2,603 3,007 +2,601
Total Volume and Open Interest 127,897 239,006 -776
Canadian Dollar(CME)
Dec13 131209 93.90 94.08 93.71 93.97 +0.20 75,718 137,189 -613
Mar14 131209 93.71 93.85 93.49 93.76 +0.20 8,616 18,910 +5,194
Jun14 131209 93.36 93.60 93.30 93.55 +0.20 75 1,218 +15
Sep14 131209 93.19 93.37 93.10 93.34 +0.20 27 738 +13
Total Volume and Open Interest 84,444 158,386 +4,615
Japanese Yen(CME)
Dec13 131209 97.00 97.20 96.78 96.87 -0.30 141,513 225,472 -2,098
Mar14 131209 97.05 97.25 96.85 96.93 -0.30 6,823 24,069 +3,763
Jun14 131209 97.09 97.28 96.98 96.98 -0.30 8 98 +7
Total Volume and Open Interest 148,344 249,652 +1,672
Swiss Franc(CME)
Dec13 131209 112.13 112.54 111.93 112.32 +0.26 46,845 43,208 +667
Mar14 131209 112.28 112.54 112.07 112.43 +0.25 3,535 3,989 +1,188
Jun14 131209 112.54 112.54 112.29 112.54 +0.25 1 2 -1
Total Volume and Open Interest 50,381 47,201 +1,854
EuroFX(CME)
Dec13 131209 137.11 137.47 136.95 137.40 +0.44 322,628 233,457 +3,277
Mar14 131209 137.11 137.45 136.94 137.39 +0.44 21,325 37,028 +8,739
Jun14 131209 137.22 137.40 136.96 137.40 +0.44 35 390 +9
Total Volume and Open Interest 343,993 270,928 +12,026
Mexican Peso(CME)
Dec13 131209 773.00 780.50 773.00 777.25 +3.75 29,602 97,673 -358
Jan14 131209 776.00 776.00 772.25 776.00 +3.75      
Total Volume and Open Interest 34,431 121,005 -191
Brazilian Real(CME)
Jan14 131209 426.95 429.45 426.80 428.95 +1.85 280 1,844 -107
Feb14 131209 424.65 425.75 424.65 425.55 +1.80 0 157 +0
Mar14 131209 421.90 422.85 421.90 422.75 +1.80 71 2,185 -52
Apr14 131209 419.90 419.90 419.90 419.90 +1.80      
Total Volume and Open Interest 351 10,673 -159
30-Year T-Bonds(CBOT)
Dec13 131209 130~260 131~010 130~120 130~250 +0~130 22,380 29,471 -12,464
Mar14 131209 129~050 129~220 129~020 129~100 +0~130 296,305 658,019 -707
Jun14 131209 128~250 128~250 128~120 128~250 +0~130 0 3 +0
Total Volume and Open Interest 318,685 687,493 -13,171
10-Year T-Notes(CBOT)
Dec13 131209 125~190 125~300 125~185 125~220 +0~035 76,839 76,624 -20,776
Mar14 131209 124~095 124~190 124~065 124~110 +0~040 1,165,434 2,323,974 -30,800
Jun14 131209 123~200 123~200 123~160 123~200 +0~040      
Total Volume and Open Interest 1,242,273 2,400,598 -51,576
5-Year T-Notes(CBOT)
Dec13 131209 121~066 121~102 121~052 121~062 +0~010 36,775 107,313 -10,660
Mar14 131209 120~080 120~122 120~056 120~080 +0~012 562,459 1,812,407 -5,406
Jun14 131209 120~080 120~080 120~066 120~080 +0~012      
Total Volume and Open Interest 599,234 1,919,720 -16,066
2 Year T-Notes(CBOT)
Dec13 131209 110~080 110~082 110~074 110~074 -0~002 5,133 54,489 -733
Mar14 131209 110~022 110~032 110~020 110~022 unch 104,845 889,728 -2,678
Jun14 131209 109~284 109~284 109~284 109~284 unch      
Total Volume and Open Interest 109,978 944,217 -3,411
Eurodollars(CME)
Dec13 131209 99.757 99.760 99.755 99.757 -0.003 72,700 712,661 -7,820
Mar14 131209 99.750 99.750 99.740 99.745 -0.005 79,844 776,444 -3,991
Jun14 131209 99.725 99.730 99.720 99.720 -0.005 119,198 750,588 -8,179
Sep14 131209 99.695 99.700 99.690 99.690 -0.005 161,210 610,643 +27,361
Dec14 131209 99.640 99.655 99.640 99.645 unch 148,849 1,060,615 +6,406
Mar15 131209 99.550 99.570 99.550 99.560 +0.005 135,218 620,838 +3,191
Jun15 131209 99.425 99.445 99.420 99.435 +0.010 167,194 683,463 +10,929
Sep15 131209 99.245 99.270 99.235 99.260 +0.015 180,679 924,878 +11,663
Dec15 131209 99.020 99.045 99.005 99.030 +0.015 251,091 1,200,182 -2,173
Mar16 131209 98.750 98.785 98.735 98.765 +0.020 185,923 757,772 +16,330
Jun16 131209 98.470 98.515 98.450 98.490 +0.025 168,386 453,133 -2,112
Sep16 131209 98.180 98.230 98.165 98.205 +0.030 136,088 426,032 +898
Dec16 131209 97.885 97.940 97.870 97.910 +0.030 105,423 430,707 +6,114
Mar17 131209 97.595 97.665 97.590 97.630 +0.030 83,909 313,467 +2,906
Jun17 131209 97.315 97.380 97.305 97.350 +0.035 72,238 212,471 +5,207
Sep17 131209 97.075 97.120 97.045 97.095 +0.040 77,296 159,954 +3,216
Dec17 131209 96.815 96.875 96.795 96.845 +0.040 45,338 172,936 +2,673
Mar18 131209 96.600 96.650 96.580 96.625 +0.040 31,587 127,495 +1,613
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131209 138~31 139~00 138~04 138~22 +0~18 7,412 23,248 -1,195
Mar14 131209 137~04 137~25 136~23 137~09 +0~18 75,055 448,394 +516
Jun14 131209 137~09 137~09 136~23 137~09 +0~18      
Total Volume and Open Interest 82,467 471,642 -679
30 Day Federal Funds(CBOT)
Dec13 131209 99.912 99.912 99.912 99.912 unch 1,531 28,875 +98
Jan14 131209 99.915 99.915 99.910 99.915 +0.005 781 30,206 +571
Feb14 131209 99.910 99.915 99.910 99.910 unch 1,968 23,082 +129
Mar14 131209 99.910 99.910 99.905 99.910 +0.005 1,513 20,128 -697
Apr14 131209 99.905 99.910 99.905 99.905 unch 1,383 13,851 -315
May14 131209 99.905 99.905 99.900 99.900 unch 2,436 15,140 +226
Total Volume and Open Interest 17,673 271,076 +38
3-Mth Euro-Yen(CME)
Dec13 131209 99.775 99.775 99.775 99.775 unch      
Mar14 131209 99.800 99.800 99.800 99.800 unch      
Jun14 131209 99.805 99.805 99.805 99.805 unch      
Sep14 131209 99.810 99.810 99.810 99.810 unch      
Dec14 131209 99.805 99.805 99.805 99.805 unch      
Mar15 131209 99.805 99.805 99.805 99.805 unch      
Jun15 131209 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131209 99.795 99.795 99.795 99.795 unch      
Dec15 131209 99.790 99.790 99.790 99.790 unch      
Mar16 131209 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131209 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131209 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131209 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131209 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131209 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131209 99.81 99.81 99.81 99.81 unch      
Jun15 131209 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131209 99.79 99.79 99.79 99.79 unch      
Total Volume and Open Interest 0 826 +0
Japanese Gov't Bonds(SGX)
Dec13 131209 144.46 144.72 144.31 144.67 +0.18 8,962 16,774 -1,194
Mar14 131209 143.75 144.07 143.59 143.98 +0.18 7,823 10,235 +5,258
Jun14 131209 143.41 143.41 143.41 143.41 +0.18      
Total Volume and Open Interest 16,785 27,009 +4,064
Euro-Bund(EUREX)
Dec13 131206 139.76 140.17 139.76 140.00 +0.04 1,286,090 201,110 -235,835
Mar14 131209 140.12 140.24 139.94 140.09 -0.02 932,160 861,271 +75,229
Jun14 131209 138.34 138.34 138.18 138.18 -0.18 20 10 +4
Total Volume and Open Interest 1,226,257 881,682 -105,476
Euro-Bobl(EUREX)
Dec13 131206 124.37 124.53 124.37 124.39 -0.07 1,120,132 164,462 -292,370
Mar14 131209 125.07 125.11 124.92 125.06 unch 842,547 908,526 +79,479
Jun14 131209 123.06 123.06 123.06 123.06 unch 15 5 +5
Total Volume and Open Interest 1,099,118 957,636 -35,873
3-Mth Euribor(EUREX)
Dec13 131209 99.730 99.730 99.730 99.730 unch 597 2,673 +456
Mar14 131209 99.705 99.705 99.705 99.705 -0.010 609 2,531 -114
Jun14 131209 99.695 99.695 99.685 99.685 -0.010 0 1,251 +0
Total Volume and Open Interest 8,178 21,772 +5,134
Long Gilt(LIFFE)
Dec13 131209 108~17 108~19 108~12 108~13 -0~07 2,930 11,531 -14
Mar14 131209 107~19 107~23 107~13 107~16 -0~06 157,188 355,013 +574
Total Volume and Open Interest 160,118 366,544 +560
3-Mth Short Sterling(LIFFE)
Dec13 131209 99.47 99.48 99.47 99.47 unch 15,708 252,432 -3,032
Mar14 131209 99.42 99.44 99.42 99.43 unch 35,578 323,150 -4,368
Jun14 131209 99.39 99.41 99.39 99.40 unch 24,231 361,885 -5,804
Sep14 131209 99.33 99.36 99.33 99.35 +0.01 30,550 324,075 +3,589
Dec14 131209 99.24 99.26 99.24 99.25 +0.00 50,473 330,684 +5,524
Mar15 131209 99.12 99.14 99.11 99.13 +0.01 54,516 213,712 +2,587
Total Volume and Open Interest 515,084 2,984,598 -5,376
3-Mth Euribor(LIFFE)
Dec13 131209 99.735 99.740 99.725 99.730 unch 133,336 515,684 -17,858
Mar14 131209 99.715 99.715 99.700 99.705 -0.010 101,258 542,448 -19,468
Jun14 131209 99.695 99.700 99.680 99.685 -0.010 72,525 406,228 +5,021
Total Volume and Open Interest 942,502 3,941,993 -17,404
3-Mth Aus T-Bills(SFE)
Dec13 131209 97.40 97.41 97.40 97.41 unch 7,367 63,689 -12,095
Mar14 131209 97.44 97.46 97.43 97.46 +0.01 16,186 205,240 +7,906
Jun14 131209 97.41 97.45 97.40 97.45 +0.03 13,275 168,671 +2,971
Sep14 131209 97.30 97.35 97.28 97.34 +0.03 11,444 142,634 +3,185
Dec14 131209 97.12 97.18 97.10 97.17 +0.04 8,335 113,883 +2,386
Mar15 131209 96.90 96.97 96.88 96.96 +0.05 5,424 69,429 +603
Jun15 131209 96.66 96.72 96.65 96.71 +0.05 2,490 44,709 -531
Sep15 131209 96.43 96.49 96.42 96.49 +0.05 1,222 24,338 -406
Dec15 131209 96.22 96.27 96.22 96.27 +0.05 116 3,322 -41
Mar16 131209 96.03 96.07 96.02 96.07 +0.05 355 1,069 -180
Total Volume and Open Interest 66,217 837,777 +3,798
10-Year Aus T-Bonds(SFE)
Dec13 131209 95.62 95.70 95.59 95.69 +0.06 113,194 564,267 +351
Mar14 131209 95.60 95.66 95.59 95.65 +0.06 5,940 16,337 +5,456
Total Volume and Open Interest 119,134 580,604 +5,807
3-Year Aus T-Bonds(SFE)
Dec13 131209 96.83 96.90 96.80 96.89 +0.05 170,472 591,209 -54,874
Mar14 131209 96.84 96.85 96.81 96.85 +0.04 863 2,417 +856
Total Volume and Open Interest 171,335 593,626 -54,018
Gold(CMX)
Dec13 131209 1230.2 1243.2 1229.0 1235.3 +5.0 446 3,136 -2,476
Feb14 131209 1229.9 1242.6 1224.6 1234.2 +5.2 154,225 236,103 -68
Apr14 131209 1230.9 1243.0 1227.0 1234.8 +5.2 5,625 41,700 +498
Jun14 131209 1228.1 1243.1 1228.1 1235.5 +5.2 527 26,295 +84
Aug14 131209 1231.2 1237.0 1231.2 1236.2 +5.2 248 10,187 +113
Oct14 131209 1229.7 1243.3 1229.7 1237.0 +5.2 181 5,366 +139
Dec14 131209 1229.3 1244.8 1228.7 1237.8 +5.3 272 19,105 +3
Feb15 131209 1238.7 1238.7 1238.7 1238.7 +5.3 399 2,068 +139
Apr15 131209 1239.7 1239.7 1239.7 1239.7 +5.3 161 4,056 +135
Jun15 131209 1247.3 1247.3 1240.7 1240.7 +5.3 51 6,336 +1
Aug15 131209 1242.0 1242.0 1242.0 1242.0 +5.3 0 1,775 +0
Oct15 131209 1243.4 1243.4 1243.4 1243.4 +5.3      
Total Volume and Open Interest 162,849 382,209 -1,415
Silver(CMX)
Dec13 131209 1946.5 1989.0 1946.0 1964.4 +17.9 399 1,600 -28
Mar14 131209 1955.5 1998.0 1943.5 1970.1 +17.8 43,425 94,589 +606
May14 131209 1953.5 1998.0 1953.5 1973.7 +17.8 1,721 6,575 +92
Jul14 131209 1958.0 1989.5 1958.0 1977.1 +17.8 817 5,049 +10
Sep14 131209 1982.0 2005.5 1980.4 1980.4 +17.9 200 1,594 -115
Dec14 131209 1977.0 1999.5 1962.0 1985.1 +18.0 496 10,170 +188
Mar15 131209 1989.7 1989.7 1989.7 1989.7 +18.2 145 651 +45
Total Volume and Open Interest 48,757 134,096 +1,214
Platinum(NYMEX)
Jan14 131209 1356.9 1379.9 1354.9 1368.5 +12.2 11,006 50,246 -1,488
Apr14 131209 1362.5 1382.8 1358.5 1372.1 +12.2 2,889 11,700 +2,559
Jul14 131209 1373.8 1374.6 1373.7 1374.6 +12.2 1 498 +1
Oct14 131209 1376.4 1376.4 1376.4 1376.4 +12.2 0 123 +0
Total Volume and Open Interest 13,896 62,567 +1,072
Palladium(NYMEX)
Dec13 131209 734.55 740.00 734.50 734.50 -0.95 18 56 -60
Mar14 131209 736.50 740.75 731.05 735.00 -1.15 3,771 34,317 -20
Jun14 131209 85.99 85.99 81.19 81.19 -1.05 14 1,219 +5
Total Volume and Open Interest 3,809 35,617 -73
Copper(CMX)
Dec13 131209 326.10 329.55 325.95 329.55 +2.60 305 4,708 -77
Mar14 131209 324.60 325.95 323.10 325.80 +0.95 38,703 108,752 -2,362
May14 131209 325.10 325.75 323.05 325.65 +0.95 995 24,335 +216
Jul14 131209 324.75 325.35 324.75 325.20 +0.85 275 4,999 -6
Sep14 131209 324.95 324.95 324.95 324.95 +0.80 31 1,531 +11
Total Volume and Open Interest 40,918 154,444 -2,159
DJIA Index(CBOT)
Dec13 131209 16040 16042 16015 16026 +13 55 14,243 -4
Mar14 131209 15964 15964 15948 15964 +16 4 312 -1
Jun14 131209 15886 15886 15870 15886 +16      
Sep14 131209 15817 15817 15801 15817 +16      
Total Volume and Open Interest 59 14,555 -5
E-mini DJIA Index(CBOT)
Dec13 131209 16019 16054 16003 16026 +13 138,375 140,855 -1,451
Mar14 131209 15972 15991 15943 15964 +16 1,359 4,164 +768
Jun14 131209 15886 15886 15886 15886 +16 0 14 +0
Sep14 131209 15817 15817 15817 15817 +16 0 1 +0
Total Volume and Open Interest 139,734 145,034 -683
S & P 500(CME)
Dec13 131209 1806.10 1811.20 1804.90 1809.00 +4.00 10,267 157,039 -2,351
Mar14 131209 1803.30 1804.20 1801.00 1802.70 +4.10 4,366 8,203 +1,781
Jun14 131209 1795.80 1796.70 1795.80 1795.80 +4.10 0 601 +0
Sep14 131209 1789.40 1790.30 1789.40 1789.40 +4.10 0 50 +0
Total Volume and Open Interest 14,633 165,893 -570
S & P 500 E-Mini(Globex)
Dec13 131209 1806.50 1811.50 1804.75 1809.00 +4.00 1,576,138 2,759,983 -17,706
Mar14 131209 1799.75 1805.00 1798.50 1802.75 +4.25 38,445 159,329 +18,291
Total Volume and Open Interest 1,614,640 2,922,314 +594
NASDAQ 100(CME)
Dec13 131209 3511.00 3524.00 3508.50 3518.50 +14.50 274 10,755 +17
Mar14 131209 3511.00 3518.00 3510.00 3513.00 +14.70 38 104 +0
Jun14 131209 3506.30 3506.30 3491.50 3506.30 +14.80      
Total Volume and Open Interest 312 10,859 +17
NASDAQ 100 E-Mini(Globex)
Dec13 131209 3505.00 3524.80 3505.00 3518.50 +14.50 250,042 413,876 -776
Mar14 131209 3505.80 3519.30 3501.80 3513.00 +14.70 3,213 9,668 +1,814
Total Volume and Open Interest 253,256 423,639 +1,039
S & P Midcap 400(CME)
Dec13 131209 1312.50 1313.00 1310.00 1311.00 +2.80 2 706 +0
Mar14 131209 1308.20 1308.20 1305.40 1308.20 +2.80      
Jun14 131209 1306.20 1306.20 1303.40 1306.20 +2.80      
Total Volume and Open Interest 2 706 +0
Volatility Index(CBOE)
Dec13 131209 13.90 13.95 13.70 13.75 -0.20 139,899 145,965 -710
Jan14 131209 14.95 15.00 14.75 14.80 -0.20 82,544 88,849 -1,019
Feb14 131209 15.95 16.00 15.73 15.80 -0.25 34,748 56,688 +3,270
Mar14 131209 16.65 16.65 16.38 16.50 -0.25 23,745 34,341 +157
Total Volume and Open Interest 311,093 382,339 +963
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131209 15570 15720 15565 15695 +130 16,444 69,121 -390
Mar14 131209 15720 15825 15670 15795 +125 3,193 4,613 +2,436
Total Volume and Open Interest 19,637 73,734 +2,046
Nikkei 225(SGX)
Dec13 131209 15350 15670 15315 15640 +350 155,928 291,241 -12,000
Mar14 131209 15360 15675 15320 15650 +370 10,565 28,567 +1,176
Jun14 131209 15525 15575 15525 15540 +350 19 1,752 -15
Total Volume and Open Interest 168,673 360,482 -9,638
CAC 40(EURONEXT)
Dec13 131209 4137.0 4138.5 4102.5 4126.5 +3.5 113,696 349,815 -27,192
Jan14 131209 4135.0 4136.0 4107.0 4130.0 +3.5 938 12,867 +239
Feb14 131209 4130.0 4130.0 4130.0 4130.0 +3.5 21 16 +2
Total Volume and Open Interest 114,795 364,078 -26,852
Hang Seng Index(HKFE)
Dec13 131209 24038 24048 23764 23769 +7 46,556 121,508 -3,012
Jan14 131209 24065 24065 23791 23794 +9 679 3,011 +257
Total Volume and Open Interest 47,393 129,116 -2,750
DAX(EUREX)
Dec13 131209 9219.0 9227.5 9172.5 9206.5 +32.5 104,585 164,729 +3,707
Mar14 131209 9244.5 9244.5 9190.0 9220.0 +33.0 4,908 22,666 +4,557
Jun14 131209 9273.5 9273.5 9215.0 9238.0 +33.5 525 6,472 +161
Total Volume and Open Interest 110,018 193,867 +8,425
FT-SE 100(EURONEXT)
Dec13 131209 6573.50 6580.50 6533.50 6560.50 +14.50 99,197 601,396 -9,223
Mar14 131209 6530.50 6531.50 6487.50 6512.50 +14.50 6,547 56,972 +8,724
Jun14 131209 6455.50 6455.50 6455.50 6455.50 +15.00 0 80 +25
Total Volume and Open Interest 105,744 658,448 -474
SPI 200(SFE)
Dec13 131209 5190.0 5214.0 5135.0 5143.0 -41.0 29,808 261,556 -7,300
Mar14 131209 5152.0 5152.0 5106.0 5111.0 -41.0 805 7,422 +353
Jun14 131209 5166.0 5166.0 5111.0 5111.0 -40.0 59 2,010 +33
Total Volume and Open Interest 31,165 272,477 -6,466
FTSE MIB(ISE)
Dec13 131209 18115.00 18300.00 18085.00 18260.00 +169.00 25,091 52,849 -1,518
Mar14 131209 18160.00 18287.00 18095.00 18287.00 +169.00 349 1,085 +275
Jun14 131209 17810.00 17980.00 17810.00 17980.00 +134.00 1 2 -1
Total Volume and Open Interest 25,441 53,936 -1,244
KOSPI 200(KFE)
Dec13 131209 263.80 263.95 263.55 263.95 +2.75 165,946 117,215 -3,822
Mar14 131209 263.35 263.50 263.20 263.50 +2.70 2,066 20,522 +2,003
Jun14 131209 265.20 265.20 264.30 264.90 +2.40 2 647 +0
Total Volume and Open Interest 168,015 138,447 -1,818
GSCI(CME)
Dec13 131209 632.00 632.30 628.60 629.00 -3.00 43 7,649 -9
Jan14 131209 632.35 632.60 629.00 629.40 -3.00 1 376 +0
Feb14 131209 630.00 633.00 629.50 630.00 -2.80 0 24 +0
Total Volume and Open Interest 44 8,049 -9
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!!!