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 Tue December 10, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131210 1342.75 1353.50 1330.50 1338.25 -5.50 89,331 231,531 -9,255
Mar14 131210 1325.75 1335.00 1314.00 1322.00 -4.75 56,026 153,512 +10,205
May14 131210 1310.50 1316.00 1296.75 1304.50 -7.25 16,633 100,725 +1,384
Jul14 131210 1298.25 1301.25 1283.00 1291.25 -8.50 8,915 62,830 +1,437
Aug14 131210 1265.50 1266.75 1253.50 1259.75 -6.25 117 2,841 -22
Sep14 131210 1206.00 1210.75 1200.00 1204.00 -6.25 136 1,669 +14
Nov14 131210 1169.50 1173.75 1164.00 1167.25 -5.00 4,679 66,624 +1,332
Jan15 131210 1174.00 1178.25 1169.75 1172.25 -4.75 53 2,523 +31
Mar15 131210 1177.00 1181.25 1173.50 1175.75 -4.75 26 1,111 +7
May15 131210 1179.50 1184.00 1179.50 1179.50 -4.50 38 631 -1
Jul15 131210 1187.00 1192.00 1184.00 1185.50 -4.75 77 968 +38
Aug15 131210 1176.50 1181.25 1176.50 1176.50 -4.75 0 3 +0
Sep15 131210 1161.75 1166.25 1161.75 1161.75 -4.50 0 5 +0
Nov15 131210 1159.00 1164.50 1154.25 1156.75 -4.50 80 2,192 +49
Total Volume and Open Interest 176,116 627,208 +5,221
Soybean Meal(CBOT)
Dec13 131210 461.30 468.60 460.00 464.10 +2.50 1,174 2,320 -695
Jan14 131210 438.40 444.40 435.00 438.30 -0.40 44,026 101,075 -7,045
Mar14 131210 428.20 431.70 423.20 426.60 -1.90 27,513 86,594 +5,107
May14 131210 418.30 419.80 412.40 414.80 -3.10 8,238 33,908 +1,013
Jul14 131210 409.80 410.90 404.20 406.70 -3.30 3,676 18,636 +112
Aug14 131210 395.50 396.60 391.60 393.80 -2.50 359 4,653 +192
Sep14 131210 378.50 380.70 376.70 378.20 -2.30 150 3,640 +35
Oct14 131210 357.30 360.10 356.70 358.30 -1.00 210 4,366 -30
Dec14 131210 357.50 357.70 353.20 355.10 -1.90 1,548 15,324 +514
Jan15 131210 355.80 357.10 354.50 355.50 -1.60 58 533 +56
Total Volume and Open Interest 86,962 271,507 -739
Soybean Oil(CBOT)
Dec13 131210 40.06 40.26 39.70 39.91 -0.14 452 770 -402
Jan14 131210 40.29 40.55 39.83 40.11 -0.11 56,757 126,691 -10,514
Mar14 131210 40.68 40.94 40.21 40.50 -0.11 41,362 108,574 +11,766
May14 131210 41.02 41.32 40.62 40.91 -0.09 7,567 42,969 +433
Jul14 131210 41.41 41.71 41.00 41.30 -0.10 4,997 31,171 -127
Aug14 131210 41.63 41.72 41.18 41.46 -0.08 383 3,987 +52
Sep14 131210 41.73 41.80 41.31 41.57 -0.06 346 5,447 +105
Oct14 131210 41.76 41.94 41.50 41.64 -0.01 296 3,901 +49
Dec14 131210 41.93 42.23 41.59 41.87 -0.03 1,700 15,145 +491
Jan15 131210 42.32 42.32 42.11 42.11 -0.03 102 1,017 -100
Total Volume and Open Interest 114,155 342,366 +1,931
Canola(WCE)
Jan14 131210 466.0 467.4 452.5 454.9 -11.4 12,769 91,420 -4,811
Mar14 131210 475.8 477.6 462.6 465.1 -11.2 11,741 70,813 +4,806
May14 131210 485.5 486.0 471.3 473.9 -11.3 2,758 23,746 +1,364
Jul14 131210 492.9 493.3 478.7 481.4 -11.4 2,372 20,536 +835
Nov14 131210 503.1 504.5 489.2 492.1 -11.2 1,550 19,317 +550
Total Volume and Open Interest 31,426 228,278 +2,882
Corn(CBOT)
Dec13 131210 428.00 431.25 421.75 427.50 -1.00 2,079 6,012 -939
Mar14 131210 437.00 440.75 430.75 436.00 -2.00 94,021 682,583 -4,076
May14 131210 445.75 449.00 439.00 444.50 -2.00 30,283 157,389 +2,613
Jul14 131210 452.75 456.00 446.00 451.75 -1.75 11,735 120,629 -824
Sep14 131210 459.00 461.25 452.25 458.00 -1.75 3,771 38,168 +1,564
Dec14 131210 466.25 469.00 459.25 465.00 -2.25 10,108 167,443 +1,583
Mar15 131210 476.50 479.00 470.50 476.00 -2.00 237 6,473 +88
May15 131210 481.50 485.00 477.50 482.25 -1.25 42 786 +23
Jul15 131210 486.00 486.75 481.75 485.50 -1.25 22 1,912 +15
Sep15 131210 479.50 479.75 479.50 479.50 -0.25 6 535 +6
Total Volume and Open Interest 152,651 1,197,632 +52
Wheat(CBOT)
Dec13 131210 639.00 639.00 626.50 629.50 -9.50 115 299 -167
Mar14 131210 650.00 652.50 635.00 638.75 -11.75 31,870 253,744 -3,339
May14 131210 655.50 656.75 641.25 644.25 -11.25 9,094 46,193 +661
Jul14 131210 652.75 653.75 640.75 642.25 -10.75 5,772 62,067 +61
Sep14 131210 661.00 661.75 649.75 651.50 -10.25 957 6,234 +446
Dec14 131210 673.50 673.50 662.75 664.25 -9.25 1,448 15,153 +328
Total Volume and Open Interest 49,384 386,310 -1,937
Wheat(KCBT)
Dec13 131210 700.00 703.50 693.25 694.50 -9.00 74 167 -122
Mar14 131210 696.50 697.00 679.25 684.25 -11.75 8,684 95,718 -352
May14 131210 697.00 698.25 681.25 686.25 -10.75 3,627 18,354 +951
Jul14 131210 689.50 689.50 675.50 680.50 -8.50 1,593 25,720 +328
Sep14 131210 695.25 695.25 686.00 691.25 -6.75 280 3,698 +167
Dec14 131210 708.00 708.00 698.25 702.75 -5.25 139 2,891 +80
Total Volume and Open Interest 14,411 146,922 +1,064
Wheat(MGE)
Dec13 131210 663.00 663.00 658.75 658.75 -9.25 7 22 -15
Mar14 131210 676.00 677.00 666.25 668.00 -8.75 2,810 38,515 +583
May14 131210 686.75 686.75 678.00 679.00 -7.75 1,167 7,081 +240
Jul14 131210 694.75 694.75 686.25 688.50 -6.25 745 4,346 +66
Sep14 131210 702.25 702.25 695.25 697.00 -6.25 272 4,333 +122
Total Volume and Open Interest 5,197 56,225 +1,116
Oats(CBOT)
Dec13 131210 373.50 376.75 371.75 376.00 +4.25 23 116 -23
Mar14 131210 332.25 340.00 332.25 336.00 +3.75 207 7,160 +21
May14 131210 319.50 325.00 317.50 322.00 +2.50 12 1,026 +6
Jul14 131210 317.25 325.50 317.25 320.25 +2.75 0 199 +0
Total Volume and Open Interest 242 8,507 +4
Rough Rice(CBOT)
Jan14 131210 15.52 15.59 15.48 15.56 +0.05 734 7,094 -144
Mar14 131210 15.67 15.69 15.56 15.65 -0.02 106 1,435 +18
May14 131210 15.77 15.80 15.74 15.74 -0.06 1 42 +1
Jul14 131210 15.63 15.63 15.60 15.60 -0.03 0 15 +0
Total Volume and Open Interest 841 8,616 -125
Live Cattle(CME)
Dec13 131210 131.650 131.985 131.100 131.685 +0.085 10,500 24,426 -11,452
Feb14 131210 133.050 133.050 132.250 132.650 -0.400 17,914 147,388 +1,187
Apr14 131210 134.035 134.100 133.380 133.850 -0.185 5,722 86,520 -811
Jun14 131210 128.535 128.880 128.100 128.800 -0.025 4,837 51,081 +906
Aug14 131210 126.950 127.480 126.600 127.385 +0.055 1,839 13,408 +139
Oct14 131210 129.350 129.750 129.130 129.650 +0.020 412 3,674 +102
Total Volume and Open Interest 41,482 329,066 -9,958
Feeder Cattle(CME)
Jan14 131210 165.100 165.685 164.850 165.550 +0.400 3,116 13,471 -564
Mar14 131210 165.350 165.500 164.735 165.485 +0.085 2,017 10,746 +317
Apr14 131210 166.350 166.500 165.850 166.380 +0.095 427 3,926 +48
May14 131210 167.080 167.100 166.400 167.050 +0.015 615 6,730 +144
Aug14 131210 167.935 167.950 167.300 167.785 -0.115 145 3,574 +36
Sep14 131210 167.000 167.000 166.785 166.900 +0.100 0 261 +0
Oct14 131210 166.900 166.900 166.500 166.500 unch 0 25 +0
Total Volume and Open Interest 6,323 38,741 -17
Lean Hogs(CME)
Dec13 131210 81.350 81.500 80.580 80.830 -0.555 8,063 14,433 -2,245
Feb14 131210 89.800 89.950 88.480 88.730 -1.120 19,135 107,028 +1,045
Apr14 131210 93.200 93.200 92.200 92.300 -0.750 5,795 66,708 -506
May14 131210 98.635 99.050 98.150 99.050 unch 78 2,625 +13
Jun14 131210 100.400 100.580 99.850 100.180 -0.400 4,535 34,898 -78
Jul14 131210 99.035 99.150 98.300 98.650 -0.250 1,111 13,653 -24
Aug14 131210 96.850 96.850 96.050 96.680 -0.105 1,770 14,240 +530
Oct14 131210 83.150 83.250 82.480 83.100 -0.450 1,555 9,330 +84
Total Volume and Open Interest 42,717 267,732 -859
Class III Milk(CME)
Dec13 131210 19.01 19.11 18.99 19.09 -0.02 262 4,594 -31
Jan14 131210 18.60 18.69 18.49 18.61 -0.08 336 3,159 +58
Feb14 131210 18.18 18.20 17.98 18.09 -0.11 137 2,682 +38
Mar14 131210 17.87 17.87 17.65 17.82 -0.05 129 2,390 +59
Apr14 131210 17.70 17.70 17.42 17.62 -0.07 79 1,829 +42
Total Volume and Open Interest 1,182 22,946 +315
Cocoa(ICE)
Dec13 131210 2768 2783 2768 2783 +22 7 124 -14
Mar14 131210 2745 2788 2736 2773 +22 14,516 120,866 +979
May14 131210 2758 2791 2744 2778 +22 4,417 47,151 -828
Jul14 131210 2754 2795 2754 2783 +22 1,050 15,236 -188
Sep14 131210 2757 2782 2757 2782 +23 695 11,884 -116
Dec14 131210 2733 2758 2733 2758 +21 329 11,763 +117
Mar15 131210 2714 2736 2714 2736 +20 161 7,303 +40
Total Volume and Open Interest 21,179 215,739 -9
Coffee "C"(ICE)
Dec13 131210 106.75 109.95 106.75 109.65 +4.15 7 165 -23
Mar14 131210 106.10 110.80 105.80 110.25 +4.15 8,197 104,634 +648
May14 131210 108.25 112.95 108.10 112.50 +4.10 2,184 22,267 +878
Jul14 131210 110.75 115.05 110.35 114.70 +4.10 654 8,841 +85
Sep14 131210 112.75 117.05 112.70 116.90 +4.05 456 6,094 +12
Dec14 131210 115.85 120.30 115.85 120.00 +4.05 282 5,507 +18
Total Volume and Open Interest 12,310 151,384 +1,791
Orange Juice(ICE)
Jan14 131210 141.85 144.00 140.55 142.80 +1.60 710 7,076 -346
Mar14 131210 141.50 144.00 140.95 143.00 +1.55 382 5,304 +195
May14 131210 143.05 145.15 143.05 144.75 +1.70 109 1,317 +85
Jul14 131210 146.35 147.00 146.35 146.65 +2.20 7 409 -3
Sep14 131210 148.00 149.10 148.00 148.90 +2.20 0 96 +0
Nov14 131210 150.30 150.30 150.30 150.30 +2.20 0 23 +0
Total Volume and Open Interest 1,208 14,230 -69
Sugar #11(ICE)
Mar14 131210 16.53 16.84 16.45 16.62 +0.07 49,461 417,364 +2,419
May14 131210 16.58 16.97 16.58 16.77 +0.09 12,524 117,238 +3,081
Jul14 131210 16.80 17.10 16.75 16.90 +0.08 12,014 132,207 +532
Oct14 131210 17.20 17.36 17.01 17.18 +0.08 2,338 59,030 -159
Mar15 131210 17.77 18.03 17.69 17.85 +0.07 997 28,453 +277
May15 131210 17.87 18.10 17.85 17.97 +0.05 856 8,758 +635
Jul15 131210 17.97 18.21 17.97 18.07 +0.05 60 8,517 -6
Oct15 131210 18.25 18.47 18.25 18.34 +0.05 254 10,919 +4
Total Volume and Open Interest 78,704 790,778 +6,937
London Cocoa(LCE)
Dec13 131210 1700 1723 1692 1713 +11 3,028 21,035 -834
Mar14 131210 1723 1742 1718 1737 +11 10,224 90,281 -1,986
May14 131210 1722 1740 1717 1734 +10 3,044 46,773 +321
Jul14 131210 1722 1739 1716 1733 +10 941 17,576 +156
Sep14 131210 1719 1734 1713 1731 +11 1,575 23,998 +48
Dec14 131210 1693 1711 1691 1703 +9 224 16,962 -24
Mar15 131210 1680 1691 1679 1688 +6 106 15,053 -180
Total Volume and Open Interest 19,145 231,981 -2,499
London Sugar(LCE)
Mar14 131210 446.80 453.90 446.00 451.40 +3.30 2,507 41,746 -475
May14 131210 454.10 461.40 453.40 458.30 +3.30 1,174 13,434 -20
Aug14 131210 460.60 467.10 459.80 464.70 +3.30 399 9,920 +38
Oct14 131210 465.00 470.80 464.30 469.20 +3.40 100 5,317 +5
Dec14 131210 470.20 476.80 470.00 475.20 +3.80 48 1,497 +14
Total Volume and Open Interest 4,238 73,652 -428
Cotton(ICE)
Mar14 131210 80.46 80.79 79.76 80.69 +0.33 17,999 111,490 +446
May14 131210 80.72 81.05 80.09 80.97 +0.28 2,850 25,215 +586
Jul14 131210 80.50 80.72 80.05 80.64 +0.23 911 13,823 +163
Oct14 131210 77.95 77.95 77.95 77.95 +0.20 0 11 +0
Dec14 131210 76.26 76.80 76.25 76.75 +0.17 421 8,271 +165
Mar15 131210 76.95 76.95 76.95 76.95 +0.17      
Total Volume and Open Interest 22,181 158,824 +1,213
Lumber(CME)
Jan14 131210 343.8 350.7 343.0 348.0 +7.3 453 2,088 -113
Mar14 131210 349.5 358.8 348.6 354.0 +4.1 116 1,559 +62
May14 131210 353.5 360.4 353.5 356.0 +5.5 8 110 +5
Jul14 131210 357.4 358.0 354.0 358.0 +3.3 1 40 +0
Total Volume and Open Interest 578 3,799 -46
Crude Oil(NYM)
Jan14 131210 97.25 98.74 97.24 98.51 +1.17 223,944 249,065 -29,422
Feb14 131210 97.43 98.90 97.41 98.66 +1.10 95,091 169,993 +14,074
Mar14 131210 97.57 98.82 97.50 98.58 +1.00 50,137 133,053 +4,840
Apr14 131210 97.17 98.46 97.17 98.19 +0.90 21,957 61,969 +3,029
May14 131210 96.82 97.95 96.82 97.69 +0.80 16,172 56,073 +1,088
Jun14 131210 96.28 97.32 96.28 97.03 +0.71 33,053 130,772 -776
Jul14 131210 95.73 96.60 95.73 96.25 +0.60 6,753 47,768 -905
Aug14 131210 95.80 95.82 95.06 95.47 +0.56 4,502 44,324 -298
Sep14 131210 94.25 95.00 94.24 94.67 +0.53 7,931 48,201 -255
Oct14 131210 94.17 94.17 93.57 93.89 +0.51 4,529 39,591 +674
Nov14 131210 93.31 93.31 93.11 93.19 +0.47 3,208 33,597 +272
Dec14 131210 92.13 92.98 92.11 92.53 +0.41 29,054 208,854 +780
Jan15 131210 91.81 91.81 91.78 91.78 +0.36 1,286 36,022 +592
Feb15 131210 91.04 91.04 91.04 91.04 +0.31 819 18,070 +295
Mar15 131210 90.40 90.40 90.40 90.40 +0.27 1,217 25,559 +339
Apr15 131210 89.81 89.81 89.81 89.81 +0.24 228 9,964 +38
Total Volume and Open Interest 510,791 1,658,483 -4,402
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131210 97.300 98.750 97.300 98.500 +1.150 5,491 4,106 -136
Feb14 131210 97.600 98.825 97.500 98.650 +1.100 114 1,211 +9
Mar14 131210 97.775 98.725 97.775 98.575 +1.000 17 375 +1
Apr14 131210 97.925 98.225 97.725 98.200 +0.900 5 484 +3
May14 131210 97.700 97.700 97.700 97.700 +0.800 0 12 +0
Jun14 131210 97.025 97.025 97.025 97.025 +0.700 2 42 +2
Jul14 131210 96.250 96.250 96.250 96.250 +0.600 0 18 +0
Aug14 131210 95.475 95.475 95.475 95.475 +0.575 0 200 +0
Sep14 131210 94.675 94.675 94.675 94.675 +0.525 0 4 +0
Total Volume and Open Interest 5,629 6,628 -121
Heating Oil(NYM)
Jan14 131210 301.09 304.83 300.30 301.73 +0.30 48,956 83,561 -5,395
Feb14 131210 300.93 304.77 300.78 301.73 +0.26 19,814 50,191 +3,878
Mar14 131210 300.89 304.52 300.51 301.47 +0.27 12,182 37,601 +557
Apr14 131210 300.45 303.72 299.75 300.72 +0.33 7,522 30,949 +905
May14 131210 302.54 302.63 299.05 299.96 +0.42 4,397 13,543 +456
Jun14 131210 301.80 301.83 298.12 299.17 +0.50 3,984 26,572 +321
Jul14 131210 299.26 299.63 297.85 298.62 +0.57 718 6,410 -53
Aug14 131210 299.29 299.43 297.39 298.12 +0.62 320 4,067 +32
Sep14 131210 299.10 299.10 296.88 297.70 +0.69 307 6,131 +7
Oct14 131210 298.75 298.75 296.77 297.28 +0.72 79 2,684 +9
Nov14 131210 298.20 298.20 296.42 296.78 +0.75 146 2,736 -34
Dec14 131210 296.79 297.58 295.23 296.23 +0.78 1,425 22,039 +270
Jan15 131210 295.80 295.80 295.76 295.76 +0.81 7 1,913 +6
Feb15 131210 294.66 294.66 294.66 294.66 +0.81 1 865 +1
Total Volume and Open Interest 99,887 298,335 +984
Gasoline(NYMEX)
Jan14 131210 267.41 270.49 266.14 268.29 +0.80 55,230 84,298 -2,058
Feb14 131210 268.38 271.97 267.60 269.57 +0.56 29,878 39,346 +4,739
Mar14 131210 270.77 273.60 269.45 271.27 +0.44 15,773 36,919 +2,064
Apr14 131210 288.75 291.44 287.30 289.03 +0.46 7,540 24,989 +967
May14 131210 289.47 290.99 287.28 288.90 +0.47 5,498 17,308 +973
Jun14 131210 287.37 288.77 285.07 286.90 +0.57 2,531 14,967 -103
Jul14 131210 283.29 285.64 282.65 284.22 +0.69 726 5,971 +24
Aug14 131210 281.45 281.69 279.15 280.94 +0.76 707 2,810 +239
Sep14 131210 275.63 277.81 275.45 277.12 +0.74 517 3,283 +194
Oct14 131210 264.00 264.00 261.04 262.82 +0.69 196 2,392 +10
Total Volume and Open Interest 119,014 247,893 +7,088
e-miNY RBOB Gasoline(NYM)
Jan14 131210 267.50 268.30 267.50 268.30 +0.80 0 1 +0
Feb14 131210 269.60 269.60 269.57 269.60 +0.60      
Mar14 131210 271.30 271.30 271.27 271.30 +0.50      
Apr14 131210 289.00 289.03 289.00 289.00 +0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131210 4.240 4.287 4.199 4.237 +0.005 218,988 257,309 -31,849
Feb14 131210 4.232 4.274 4.191 4.231 +0.006 84,781 121,254 +2,019
Mar14 131210 4.210 4.249 4.169 4.204 +0.001 103,910 196,202 +4,523
Apr14 131210 4.129 4.156 4.094 4.128 +0.003 71,200 164,018 +3,116
May14 131210 4.128 4.161 4.100 4.134 +0.003 21,045 74,737 +2,808
Jun14 131210 4.148 4.180 4.123 4.153 +0.002 8,474 28,630 +428
Jul14 131210 4.190 4.206 4.152 4.179 +0.001 7,133 33,834 +404
Aug14 131210 4.184 4.200 4.166 4.189 +0.004 4,632 26,377 +765
Sep14 131210 4.181 4.187 4.153 4.176 +0.004 5,258 32,395 +1,114
Oct14 131210 4.193 4.213 4.160 4.194 +0.006 22,249 100,705 +2,774
Nov14 131210 4.243 4.246 4.206 4.241 +0.006 4,364 31,099 +329
Dec14 131210 4.358 4.369 4.325 4.356 +0.006 6,769 56,168 +1,590
Jan15 131210 4.438 4.448 4.398 4.435 +0.006 9,953 65,358 +2,082
Feb15 131210 4.384 4.400 4.384 4.400 unch 1,250 9,060 +431
Mar15 131210 4.333 4.335 4.306 4.335 -0.003 2,043 14,936 +664
Apr15 131210 4.062 4.070 4.050 4.070 -0.014 4,121 22,713 +1,491
Total Volume and Open Interest 580,733 1,300,435 -5,907
Brent Crude Oil(ICE)
Jan14 131210 109.31 110.45 108.55 109.38 -0.01 155,462 192,179 -8,790
Feb14 131210 108.99 110.19 108.40 109.13 -0.01 103,525 291,584 +7,375
Mar14 131210 109.01 109.99 108.27 108.96 -0.01 53,732 173,845 +10,439
Apr14 131210 108.73 109.76 108.09 108.75 -0.01 23,144 86,355 +2,510
May14 131210 108.56 109.52 107.92 108.55 +0.01 16,990 58,362 +636
Jun14 131210 108.28 109.25 107.69 108.34 +0.05 33,198 118,720 +1,290
Jul14 131210 108.11 108.93 107.44 108.05 +0.07 4,736 34,855 +630
Aug14 131210 107.72 108.53 107.08 107.68 +0.09 3,725 43,587 +415
Sep14 131210 107.26 108.07 106.66 107.26 +0.12 7,421 55,380 +29
Oct14 131210 107.54 107.54 106.85 106.85 +0.15 2,490 35,654 +231
Nov14 131210 107.10 107.10 106.45 106.45 +0.18 1,682 24,847 +63
Dec14 131210 105.85 106.74 105.50 106.05 +0.22 21,393 165,496 +1,652
Jan15 131210 105.72 105.72 105.72 105.72 +0.24 845 26,039 -253
Feb15 131210 105.33 105.33 105.33 105.33 +0.26 239 16,643 +25
Total Volume and Open Interest 617,008 1,596,457 +17,132
Gas Oil(ICE)
Dec13 131210 930.00 940.00 927.50 928.00 -6.25 29,520 31,453 -4,956
Jan14 131210 932.00 941.25 928.25 928.75 -6.75 68,861 131,129 +3,613
Feb14 131210 931.25 940.50 927.75 928.50 -6.75 29,620 72,632 +5,942
Mar14 131210 930.75 938.75 926.75 927.25 -6.75 12,007 44,650 +3,218
Apr14 131210 928.25 935.50 924.00 924.75 -6.75 4,960 32,700 +346
May14 131210 926.75 932.00 921.50 921.75 -6.75 4,246 24,670 +7
Jun14 131210 922.25 929.00 918.00 918.50 -6.75 8,225 53,536 +688
Jul14 131210 920.50 925.75 916.25 916.50 -6.75 857 17,201 +149
Aug14 131210 919.25 924.50 915.25 915.50 -6.25 804 14,887 +219
Sep14 131210 918.25 923.50 914.50 914.50 -6.25 1,039 18,542 -68
Total Volume and Open Interest 165,803 508,031 +9,135
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131210 2.030 2.030 1.976 2.004 -0.011 220 1,264 -86
Feb14 131210 1.810 1.810 1.770 1.794 -0.003 202 846 +37
Mar14 131210 1.726 1.734 1.726 1.734 -0.009 22 520 +4
Apr14 131210 1.723 1.723 1.723 1.723 -0.014 8 358 +5
May14 131210 1.718 1.728 1.711 1.711 -0.014 17 115 -2
Jun14 131210 1.700 1.708 1.700 1.708 -0.014 7 93 +2
Jul14 131210 1.702 1.702 1.702 1.702 -0.014 0 12 +0
Total Volume and Open Interest 476 3,208 -40
WTI Crude Oil(ICE)
Jan14 131210 97.43 98.72 97.42 98.51 +1.17 49,885 74,320 -10,440
Feb14 131210 97.85 98.87 97.84 98.66 +1.10 29,685 47,612 +3,748
Mar14 131210 97.85 98.79 97.85 98.58 +1.00 14,291 51,163 +662
Apr14 131210 98.01 98.43 97.61 98.19 +0.90 6,802 20,277 -211
May14 131210 97.55 97.94 97.26 97.69 +0.80 4,737 10,482 +390
Jun14 131210 96.66 97.30 96.52 97.03 +0.71 10,526 65,112 -1,229
Jul14 131210 96.59 96.59 96.08 96.25 +0.60 586 7,517 +11
Aug14 131210 95.75 95.77 95.32 95.47 +0.56 372 5,965 -110
Sep14 131210 95.03 95.03 94.37 94.67 +0.53 666 29,586 +0
Oct14 131210 93.89 93.89 93.89 93.89 +0.51 181 6,947 +34
Nov14 131210 93.19 93.19 93.19 93.19 +0.47 162 10,811 -1
Dec14 131210 92.40 92.90 92.15 92.53 +0.41 4,946 100,244 -1,087
Jan15 131210 91.78 91.78 91.78 91.78 +0.36 85 8,150 +47
Feb15 131210 91.04 91.04 91.04 91.04 +0.31 64 2,178 +46
Mar15 131210 90.40 90.40 90.40 90.40 +0.27 87 10,390 +35
Apr15 131210 89.81 89.81 89.81 89.81 +0.24 49 414 -24
Total Volume and Open Interest 152,347 565,008 -7,783
US Dollar Index(ICE)
Dec13 131210 80.155 80.160 79.835 79.965 -0.175 22,554 43,729 +229
Mar14 131210 80.295 80.310 80.000 80.122 -0.165 2,024 4,903 +749
Jun14 131210 80.410 80.410 80.283 80.283 -0.165 0 1 +0
Total Volume and Open Interest 22,613 48,635 +978
Australian Dollar(CME)
Dec13 131210 90.78 91.64 90.72 91.53 +0.50 117,144 113,353 -7,447
Mar14 131210 90.22 91.08 90.21 90.98 +0.50 14,295 14,546 +7,752
Jun14 131210 89.65 90.45 89.65 90.44 +0.49 3 44 +3
Total Volume and Open Interest 131,442 127,949 +308
British Pound(CME)
Dec13 131210 164.20 164.65 164.18 164.46 +0.19 118,483 200,801 -5,075
Mar14 131210 164.14 164.56 164.10 164.37 +0.18 14,154 39,156 +9,116
Jun14 131210 164.25 164.25 164.06 164.25 +0.19 0 3,007 +0
Total Volume and Open Interest 132,637 243,047 +4,041
Canadian Dollar(CME)
Dec13 131210 94.02 94.32 93.91 94.22 +0.25 86,183 126,512 -10,677
Mar14 131210 93.77 94.11 93.71 94.01 +0.25 15,528 29,764 +10,854
Jun14 131210 93.58 93.85 93.51 93.80 +0.25 333 1,416 +198
Sep14 131210 93.33 93.61 93.32 93.60 +0.26 21 742 +4
Total Volume and Open Interest 102,077 158,769 +383
Japanese Yen(CME)
Dec13 131210 96.81 97.49 96.72 97.35 +0.48 178,994 210,918 -14,554
Mar14 131210 96.87 97.54 96.78 97.41 +0.48 36,201 47,848 +23,779
Jun14 131210 96.92 97.54 96.81 97.47 +0.49 13 105 +7
Total Volume and Open Interest 215,209 258,885 +9,233
Swiss Franc(CME)
Dec13 131210 112.31 113.00 112.26 112.72 +0.40 43,936 45,150 +1,942
Mar14 131210 112.44 113.11 112.38 112.83 +0.40 10,502 12,342 +8,353
Jun14 131210 112.93 112.93 112.54 112.93 +0.39 0 2 +0
Total Volume and Open Interest 54,438 57,496 +10,295
EuroFX(CME)
Dec13 131210 137.37 137.96 137.35 137.64 +0.24 211,894 237,587 +4,130
Mar14 131210 137.36 137.94 137.32 137.62 +0.23 25,487 44,832 +7,804
Jun14 131210 137.56 137.86 137.40 137.62 +0.22 35 416 +26
Total Volume and Open Interest 237,419 282,889 +11,961
Mexican Peso(CME)
Dec13 131210 777.25 780.75 775.50 776.75 -0.50 41,282 96,368 -1,305
Jan14 131210 775.75 776.00 775.75 775.75 -0.25      
Total Volume and Open Interest 46,234 122,112 +1,107
Brazilian Real(CME)
Jan14 131210 430.55 431.60 430.10 430.85 +1.90 421 1,730 -114
Feb14 131210 427.50 427.85 425.55 427.50 +1.95 2 156 -1
Mar14 131210 424.60 424.95 422.75 424.60 +1.85 93 2,233 +48
Apr14 131210 421.80 421.80 419.90 421.80 +1.90      
Total Volume and Open Interest 516 10,606 -67
30-Year T-Bonds(CBOT)
Dec13 131210 131~000 131~250 130~250 131~230 +0~300 14,195 19,704 -9,767
Mar14 131210 129~160 130~110 129~150 130~080 +0~300 427,828 649,191 -8,828
Jun14 131210 129~230 129~230 128~250 129~230 +0~300 0 3 +0
Total Volume and Open Interest 442,023 668,898 -18,595
10-Year T-Notes(CBOT)
Dec13 131210 125~245 126~070 125~220 126~055 +0~155 38,475 67,251 -9,373
Mar14 131210 124~145 124~300 124~125 124~280 +0~170 1,671,034 2,313,968 -10,006
Jun14 131210 124~045 124~045 123~200 124~045 +0~165      
Total Volume and Open Interest 1,709,509 2,381,219 -19,379
5-Year T-Notes(CBOT)
Dec13 131210 121~094 121~144 121~062 121~134 +0~072 62,979 92,595 -14,718
Mar14 131210 120~100 120~166 120~090 120~156 +0~076 879,830 1,801,472 -10,935
Jun14 131210 120~156 120~156 120~080 120~156 +0~076      
Total Volume and Open Interest 942,809 1,894,067 -25,653
2 Year T-Notes(CBOT)
Dec13 131210 110~082 110~082 110~074 110~080 +0~004 7,339 50,476 -4,013
Mar14 131210 110~026 110~030 110~022 110~026 +0~004 141,180 885,981 -3,747
Jun14 131210 109~290 109~290 109~284 109~290 +0~004      
Total Volume and Open Interest 148,519 936,457 -7,760
Eurodollars(CME)
Dec13 131210 99.757 99.757 99.755 99.757 unch 65,711 704,069 -8,592
Mar14 131210 99.745 99.750 99.745 99.745 unch 105,015 764,700 -11,744
Jun14 131210 99.720 99.730 99.715 99.720 unch 122,982 754,932 +4,344
Sep14 131210 99.695 99.700 99.685 99.690 unch 125,130 614,772 +4,129
Dec14 131210 99.645 99.655 99.640 99.645 unch 190,947 1,073,411 +12,796
Mar15 131210 99.560 99.575 99.560 99.570 +0.010 178,766 614,775 -6,063
Jun15 131210 99.440 99.455 99.435 99.450 +0.015 244,702 697,358 +13,895
Sep15 131210 99.265 99.290 99.260 99.285 +0.025 212,895 925,031 +153
Dec15 131210 99.040 99.070 99.030 99.065 +0.035 373,626 1,191,750 -8,432
Mar16 131210 98.775 98.815 98.765 98.810 +0.045 309,415 780,180 +22,408
Jun16 131210 98.495 98.545 98.490 98.535 +0.045 284,746 462,421 +9,288
Sep16 131210 98.210 98.265 98.205 98.255 +0.050 221,054 425,258 -774
Dec16 131210 97.920 97.975 97.910 97.965 +0.055 205,315 437,117 +6,410
Mar17 131210 97.640 97.700 97.635 97.690 +0.060 124,847 305,870 -7,597
Jun17 131210 97.360 97.425 97.355 97.410 +0.060 87,753 208,072 -4,399
Sep17 131210 97.105 97.175 97.105 97.160 +0.065 86,589 156,104 -3,850
Dec17 131210 96.860 96.930 96.855 96.915 +0.070 93,668 180,932 +7,996
Mar18 131210 96.635 96.710 96.635 96.695 +0.070 52,119 126,527 -968
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131210 139~02 140~03 138~22 140~01 +1~11 3,634 20,736 -2,512
Mar14 131210 137~16 138~23 137~09 138~20 +1~11 87,627 450,190 +1,796
Jun14 131210 138~20 138~20 137~09 138~20 +1~11      
Total Volume and Open Interest 91,261 470,926 -716
30 Day Federal Funds(CBOT)
Dec13 131210 99.912 99.912 99.910 99.912 unch 261 28,937 +62
Jan14 131210 99.915 99.915 99.915 99.915 unch 474 30,269 +63
Feb14 131210 99.915 99.915 99.910 99.910 unch 2,381 23,829 +747
Mar14 131210 99.910 99.910 99.910 99.910 unch 753 20,439 +311
Apr14 131210 99.910 99.910 99.905 99.905 unch 1,189 13,849 -2
May14 131210 99.900 99.905 99.900 99.900 unch 1,232 15,021 -119
Total Volume and Open Interest 17,166 274,081 +3,005
3-Mth Euro-Yen(CME)
Dec13 131210 99.775 99.775 99.775 99.775 unch      
Mar14 131210 99.800 99.800 99.800 99.800 unch      
Jun14 131210 99.805 99.805 99.805 99.805 unch      
Sep14 131210 99.810 99.810 99.810 99.810 unch      
Dec14 131210 99.805 99.805 99.805 99.805 unch      
Mar15 131210 99.805 99.805 99.805 99.805 unch      
Jun15 131210 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131210 99.795 99.795 99.795 99.795 unch      
Dec15 131210 99.790 99.790 99.790 99.790 unch      
Mar16 131210 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131210 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131210 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131210 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131210 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131210 99.81 99.81 99.81 99.81 unch      
Jun15 131210 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131210 99.79 99.79 99.79 99.79 unch      
Dec15 131210 99.79 99.79 99.79 99.79 unch 0 29 +0
Total Volume and Open Interest 0 826 +0
Japanese Gov't Bonds(SGX)
Mar14 131210 143.97 144.13 143.96 144.03 +0.05 14,973 15,189 +4,954
Jun14 131210 143.46 143.46 143.46 143.46 +0.05      
Sep14 131210 142.89 142.89 142.89 142.89 +0.05      
Total Volume and Open Interest 31,561 30,010 +3,001
Euro-Bund(EUREX)
Dec13 131206 139.76 140.17 139.76 140.00 +0.04 1,286,090 201,110 -235,835
Mar14 131210 140.08 140.40 140.03 140.17 +0.08 780,645 873,604 +12,333
Jun14 131210 138.26 138.26 138.26 138.26 +0.08 15 16 +6
Total Volume and Open Interest 797,796 873,620 -8,062
Euro-Bobl(EUREX)
Dec13 131206 124.37 124.53 124.37 124.39 -0.07 1,120,132 164,462 -292,370
Mar14 131210 125.06 125.16 125.01 125.06 unch 546,198 904,527 -3,999
Jun14 131210 123.06 123.06 123.06 123.06 unch 0 5 +0
Total Volume and Open Interest 567,577 904,532 -53,104
3-Mth Euribor(EUREX)
Dec13 131210 99.725 99.725 99.725 99.725 -0.005 5,475 5,305 +2,632
Mar14 131210 99.705 99.705 99.705 99.705 unch 19 2,513 -18
Jun14 131210 99.690 99.690 99.690 99.690 +0.005 381 870 -381
Total Volume and Open Interest 11,606 27,164 +5,392
Long Gilt(LIFFE)
Dec13 131210 108~16 108~25 108~16 108~23 +0~11 3,632 10,181 -1,350
Mar14 131210 107~17 107~31 107~13 107~27 +0~11 90,269 353,919 -1,094
Total Volume and Open Interest 93,901 364,100 -2,444
3-Mth Short Sterling(LIFFE)
Dec13 131210 99.48 99.48 99.47 99.48 +0.01 8,722 252,808 +376
Mar14 131210 99.44 99.45 99.43 99.44 +0.01 19,228 317,126 -6,024
Jun14 131210 99.41 99.43 99.40 99.42 +0.02 19,447 357,847 -4,038
Sep14 131210 99.36 99.37 99.34 99.37 +0.03 31,370 321,110 -2,965
Dec14 131210 99.26 99.28 99.25 99.28 +0.03 18,096 332,751 +2,067
Mar15 131210 99.13 99.16 99.12 99.15 +0.03 26,095 207,058 -6,654
Total Volume and Open Interest 212,876 2,987,575 +2,977
3-Mth Euribor(LIFFE)
Dec13 131210 99.725 99.735 99.725 99.725 -0.005 80,881 517,830 +2,146
Mar14 131210 99.700 99.710 99.700 99.705 unch 59,596 541,398 -1,050
Jun14 131210 99.680 99.690 99.675 99.690 +0.005 54,972 390,030 -16,198
Total Volume and Open Interest 497,777 3,921,002 -20,991
3-Mth Aus T-Bills(SFE)
Dec13 131210 97.41 97.41 97.40 97.41 unch 5,479 61,431 -2,258
Mar14 131210 97.46 97.47 97.45 97.46 unch 16,619 207,225 +1,985
Jun14 131210 97.45 97.46 97.43 97.45 unch 18,457 170,490 +1,819
Sep14 131210 97.34 97.36 97.33 97.35 +0.01 15,557 141,806 -828
Dec14 131210 97.18 97.20 97.16 97.18 +0.01 11,375 115,035 +1,152
Mar15 131210 96.95 96.98 96.94 96.97 +0.01 6,921 69,798 +369
Jun15 131210 96.71 96.74 96.70 96.72 +0.01 2,800 45,463 +754
Sep15 131210 96.49 96.51 96.47 96.49 unch 2,263 24,393 +55
Dec15 131210 96.28 96.30 96.27 96.28 +0.01 126 3,372 +50
Mar16 131210 96.08 96.08 96.08 96.08 +0.01 655 1,361 +292
Total Volume and Open Interest 80,257 841,167 +3,390
10-Year Aus T-Bonds(SFE)
Dec13 131210 95.69 95.71 95.66 95.68 -0.01 95,860 551,820 -12,447
Mar14 131210 95.65 95.66 95.63 95.64 -0.01 8,997 24,724 +8,387
Total Volume and Open Interest 104,857 576,544 -4,060
3-Year Aus T-Bonds(SFE)
Dec13 131210 96.89 96.89 96.86 96.88 -0.01 153,406 608,655 +17,446
Mar14 131210 96.83 96.86 96.82 96.85 0.00 2,859 4,245 +1,828
Total Volume and Open Interest 156,265 612,900 +19,274
Gold(CMX)
Dec13 131210 1239.0 1267.0 1239.0 1262.4 +27.1 1,032 2,937 -199
Feb14 131210 1239.5 1267.5 1237.4 1261.1 +26.9 174,951 234,058 -2,045
Apr14 131210 1240.2 1266.7 1238.5 1261.7 +26.9 5,600 43,315 +1,615
Jun14 131210 1239.4 1268.0 1238.6 1262.4 +26.9 2,588 26,487 +192
Aug14 131210 1263.4 1263.4 1263.1 1263.1 +26.9 728 10,503 +316
Oct14 131210 1258.5 1267.9 1258.5 1263.9 +26.9 51 5,388 +22
Dec14 131210 1243.4 1268.3 1243.4 1264.7 +26.9 1,270 18,892 -213
Feb15 131210 1265.6 1265.6 1265.6 1265.6 +26.9 0 2,068 +0
Apr15 131210 1266.6 1266.6 1266.6 1266.6 +26.9 26 4,081 +25
Jun15 131210 1267.6 1267.6 1267.6 1267.6 +26.9 30 6,336 +0
Aug15 131210 1268.9 1268.9 1268.9 1268.9 +26.9 30 1,775 +0
Oct15 131210 1270.3 1270.3 1270.3 1270.3 +26.9      
Total Volume and Open Interest 187,315 381,926 -283
Silver(CMX)
Dec13 131210 1975.5 2031.5 1972.0 2025.6 +61.2 459 1,499 -101
Mar14 131210 1980.0 2043.0 1974.0 2031.5 +61.4 39,756 95,315 +726
May14 131210 1982.0 2043.5 1982.0 2035.3 +61.6 785 6,687 +112
Jul14 131210 2043.0 2048.0 2037.5 2038.7 +61.6 227 5,030 -19
Sep14 131210 1999.0 2048.5 1999.0 2042.0 +61.6 258 1,462 -132
Dec14 131210 1990.5 2054.5 1990.5 2046.8 +61.7 2,795 10,424 +254
Mar15 131210 2055.5 2055.5 2051.5 2051.5 +61.8 221 820 +169
Total Volume and Open Interest 48,163 136,391 +2,295
Platinum(NYMEX)
Jan14 131210 1373.9 1400.3 1369.5 1388.7 +20.2 8,635 49,092 -1,154
Apr14 131210 1375.6 1402.8 1373.0 1392.4 +20.3 1,441 12,702 +1,002
Jul14 131210 1399.8 1399.8 1394.5 1394.9 +20.3 1 499 +1
Oct14 131210 1396.7 1396.7 1396.7 1396.7 +20.3 0 123 +0
Total Volume and Open Interest 10,077 62,416 -151
Palladium(NYMEX)
Dec13 131210 744.00 744.00 738.00 738.00 +3.50 5 28 -28
Mar14 131210 735.75 744.90 733.20 738.45 +3.45 3,502 34,558 +241
Jun14 131210 80.64 84.64 80.64 84.64 +3.45 18 1,229 +10
Total Volume and Open Interest 3,727 36,040 +423
Copper(CMX)
Dec13 131210 329.10 331.10 328.75 330.15 +0.60 568 4,567 -141
Mar14 131210 325.35 327.90 324.70 326.65 +0.85 47,037 108,258 -494
May14 131210 324.95 327.45 324.50 326.35 +0.70 4,173 26,453 +2,118
Jul14 131210 324.50 326.60 324.50 325.70 +0.50 653 5,008 +9
Sep14 131210 325.00 325.30 325.00 325.30 +0.35 27 1,550 +19
Total Volume and Open Interest 53,312 156,161 +1,717
DJIA Index(CBOT)
Dec13 131210 16028 16045 15970 15978 -48 98 14,220 -23
Mar14 131210 15972 15972 15916 15916 -48 103 358 +46
Jun14 131210 15849 15886 15849 15849 -37      
Sep14 131210 15780 15817 15780 15780 -37      
Total Volume and Open Interest 201 14,578 +23
E-mini DJIA Index(CBOT)
Dec13 131210 16027 16047 15962 15978 -48 152,074 140,151 -704
Mar14 131210 15971 15980 15899 15916 -48 1,719 5,065 +901
Jun14 131210 15918 15918 15849 15849 -37 2 15 +1
Sep14 131210 15780 15780 15780 15780 -37 0 1 +0
Total Volume and Open Interest 153,795 145,232 +198
S & P 500(CME)
Dec13 131210 1809.80 1811.50 1801.10 1803.10 -5.90 12,243 155,860 -1,179
Mar14 131210 1798.50 1801.50 1794.80 1796.80 -5.90 2,862 10,763 +2,560
Jun14 131210 1790.00 1790.00 1789.80 1790.00 -5.80 505 1,301 +700
Sep14 131210 1783.60 1783.60 1783.40 1783.60 -5.80 0 50 +0
Total Volume and Open Interest 15,610 167,974 +2,081
S & P 500 E-Mini(Globex)
Dec13 131210 1809.25 1811.50 1801.00 1803.00 -6.00 1,757,106 2,707,260 -52,723
Mar14 131210 1802.75 1805.25 1794.75 1796.75 -6.00 66,924 184,545 +25,216
Total Volume and Open Interest 1,824,311 2,894,841 -27,473
NASDAQ 100(CME)
Dec13 131210 3520.00 3524.00 3508.50 3516.00 -2.50 502 10,970 +215
Mar14 131210 3513.50 3515.00 3505.00 3510.50 -2.50 22 120 +16
Jun14 131210 3503.80 3506.30 3503.80 3503.80 -2.50      
Total Volume and Open Interest 524 11,090 +231
NASDAQ 100 E-Mini(Globex)
Dec13 131210 3519.30 3524.30 3507.80 3516.00 -2.50 254,913 413,465 -411
Mar14 131210 3514.50 3518.80 3502.50 3510.50 -2.50 4,733 13,013 +3,345
Total Volume and Open Interest 259,654 426,574 +2,935
S & P Midcap 400(CME)
Dec13 131210 1307.80 1311.00 1307.80 1307.80 -3.20 98 582 -124
Mar14 131210 1305.00 1308.20 1305.00 1305.00 -3.20      
Jun14 131210 1303.00 1306.20 1303.00 1303.00 -3.20      
Total Volume and Open Interest 98 582 -124
Volatility Index(CBOE)
Dec13 131210 13.75 13.95 13.60 13.95 +0.20 52,134 138,592 -7,373
Jan14 131210 14.80 15.00 14.75 14.90 +0.10 32,192 96,558 +7,709
Feb14 131210 15.80 15.96 15.75 15.90 +0.10 18,664 58,369 +1,681
Mar14 131210 16.45 16.65 16.45 16.60 +0.10 10,256 35,403 +1,062
Total Volume and Open Interest 122,930 385,389 +3,050
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131210 15705 15710 15455 15540 -155 19,209 65,762 -3,359
Mar14 131210 15810 15810 15565 15640 -155 5,847 8,776 +4,163
Total Volume and Open Interest 25,056 74,538 +804
Nikkei 225(SGX)
Dec13 131210 15665 15695 15560 15600 -40 142,245 287,081 -4,160
Mar14 131210 15670 15705 15565 15610 -40 18,399 39,109 +10,542
Jun14 131210 15605 15605 15500 15500 -40 0 1,748 -4
Total Volume and Open Interest 161,406 367,414 +6,932
CAC 40(EURONEXT)
Dec13 131210 4128.0 4138.0 4081.5 4084.5 -42.0 85,347 350,307 +492
Jan14 131210 4129.0 4141.0 4086.0 4087.5 -42.5 443 13,047 +180
Feb14 131210 4097.0 4097.0 4087.5 4087.5 -42.5 0 17 +1
Total Volume and Open Interest 89,142 364,753 +675
Hang Seng Index(HKFE)
Dec13 131210 23799 23848 23726 23766 -3 42,831 122,510 +1,002
Jan14 131210 23820 23863 23757 23792 -2 622 3,206 +195
Total Volume and Open Interest 43,602 130,278 +1,162
DAX(EUREX)
Dec13 131210 9192.0 9226.5 9096.5 9129.5 -77.0 99,703 165,937 +1,208
Mar14 131210 9203.0 9239.0 9109.5 9143.0 -77.0 3,088 22,088 -578
Jun14 131210 9201.0 9253.0 9138.0 9161.0 -77.0 211 6,588 +116
Total Volume and Open Interest 103,002 194,613 +746
FT-SE 100(EURONEXT)
Dec13 131210 6551.00 6572.00 6515.00 6537.00 -23.50 65,710 588,114 -13,282
Mar14 131210 6501.00 6522.50 6470.00 6489.00 -23.50 5,093 60,763 +3,791
Jun14 131210 6432.00 6432.00 6432.00 6432.00 -23.50 0 80 +0
Total Volume and Open Interest 70,803 648,957 -9,491
SPI 200(SFE)
Dec13 131210 5143.0 5186.0 5131.0 5147.0 +4.0 31,558 262,374 +818
Mar14 131210 5122.0 5151.0 5101.0 5115.0 +4.0 159 7,369 -53
Jun14 131210 5118.0 5118.0 5109.0 5114.0 +3.0 47 2,057 +47
Total Volume and Open Interest 31,783 273,279 +802
FTSE MIB(ISE)
Dec13 131210 18235.00 18370.00 18175.00 18257.00 -3.00 32,256 50,210 -2,639
Mar14 131210 18265.00 18390.00 18205.00 18284.00 -3.00 1,135 1,743 +658
Jun14 131210 18070.00 18070.00 17974.00 17974.00 -6.00 2 2 +0
Total Volume and Open Interest 33,393 51,955 -1,981
KOSPI 200(KFE)
Dec13 131210 262.40 262.50 262.20 262.40 -1.55 139,827 105,510 -11,705
Mar14 131210 262.05 262.05 262.00 262.05 -1.45 3,703 32,785 +12,263
Jun14 131210 263.10 263.90 263.10 263.90 -1.00 11 662 +15
Total Volume and Open Interest 143,541 139,020 +573
GSCI(CME)
Dec13 131210 630.00 631.50 628.25 630.00 +1.00 1,233 6,549 -1,100
Jan14 131210 630.35 631.75 628.45 630.25 +0.85 1,161 1,505 +1,129
Feb14 131210 630.75 632.00 629.00 630.75 +0.75 22 24 +0
Total Volume and Open Interest 2,416 8,078 +29
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