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 Wed December 11, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131211 1339.25 1345.50 1334.50 1344.00 +5.75 119,248 218,434 -13,097
Mar14 131211 1322.75 1330.00 1318.25 1328.50 +6.50 71,485 168,094 +14,582
May14 131211 1304.50 1310.25 1299.25 1309.25 +4.75 25,150 102,049 +1,324
Jul14 131211 1291.50 1297.50 1287.00 1296.75 +5.50 12,045 63,846 +1,016
Aug14 131211 1259.25 1265.75 1258.75 1265.75 +6.00 335 2,792 -49
Sep14 131211 1204.75 1207.75 1204.00 1207.25 +3.25 297 1,658 -11
Nov14 131211 1165.00 1168.75 1164.00 1167.25 unch 9,438 68,462 +1,838
Jan15 131211 1171.50 1173.00 1170.00 1172.25 unch 151 2,620 +97
Mar15 131211 1174.50 1176.25 1172.75 1175.50 -0.25 133 1,144 +33
May15 131211 1179.50 1179.50 1179.50 1179.50 unch 60 646 +15
Jul15 131211 1185.50 1185.75 1183.50 1185.50 unch 112 1,027 +59
Aug15 131211 1176.50 1176.50 1176.50 1176.50 unch 0 3 +0
Sep15 131211 1162.00 1162.00 1161.75 1162.00 +0.25 0 5 +0
Nov15 131211 1157.50 1158.00 1154.25 1156.50 -0.25 184 2,297 +105
Total Volume and Open Interest 238,641 633,121 +5,913
Soybean Meal(CBOT)
Dec13 131211 464.30 466.80 463.00 464.60 +0.50 755 1,845 -475
Jan14 131211 438.30 440.80 436.40 438.90 +0.60 53,431 96,183 -4,892
Mar14 131211 426.60 429.00 424.20 428.30 +1.70 34,753 93,294 +6,700
May14 131211 414.40 416.60 412.00 415.90 +1.10 13,184 35,087 +1,179
Jul14 131211 407.00 408.20 403.70 407.80 +1.10 5,330 18,985 +349
Aug14 131211 392.50 395.20 391.90 395.20 +1.40 833 4,697 +44
Sep14 131211 379.00 379.30 376.70 378.20 unch 345 3,676 +36
Oct14 131211 357.90 358.30 355.10 356.20 -2.10 387 4,425 +59
Dec14 131211 354.00 355.10 352.40 354.10 -1.00 1,133 15,691 +367
Jan15 131211 354.50 355.50 354.00 354.60 -0.90 34 564 +31
Total Volume and Open Interest 110,204 274,923 +3,416
Soybean Oil(CBOT)
Dec13 131211 39.95 42.05 39.91 40.20 +0.29 555 513 -257
Jan14 131211 40.17 40.56 40.12 40.40 +0.29 50,764 119,913 -6,778
Mar14 131211 40.58 40.94 40.52 40.79 +0.29 37,467 116,606 +8,032
May14 131211 40.99 41.35 40.91 41.20 +0.29 9,246 43,491 +522
Jul14 131211 41.37 41.70 41.30 41.59 +0.29 5,732 31,655 +484
Aug14 131211 41.77 41.77 41.46 41.74 +0.28 317 3,974 -13
Sep14 131211 41.65 41.93 41.57 41.85 +0.28 353 5,479 +32
Oct14 131211 41.73 41.90 41.73 41.90 +0.26 258 3,950 +49
Dec14 131211 41.96 42.27 41.64 42.16 +0.29 1,406 15,065 -80
Jan15 131211 42.33 42.40 42.11 42.40 +0.29 0 1,017 +0
Total Volume and Open Interest 106,098 344,357 +1,991
Canola(WCE)
Jan14 131211 454.5 458.8 453.1 457.9 +3.0 15,031 86,229 -5,191
Mar14 131211 463.7 469.1 463.6 468.4 +3.3 19,606 77,089 +6,276
May14 131211 473.4 478.8 472.5 478.1 +4.2 4,126 24,874 +1,128
Jul14 131211 480.9 486.8 480.4 486.1 +4.7 4,080 20,746 +210
Nov14 131211 489.1 497.9 489.1 497.2 +5.1 2,917 20,351 +1,034
Total Volume and Open Interest 46,145 231,971 +3,693
Corn(CBOT)
Dec13 131211 427.50 432.00 426.00 431.25 +3.75 1,397 4,900 -1,112
Mar14 131211 436.00 439.75 434.25 439.25 +3.25 83,193 685,076 +2,493
May14 131211 444.50 448.25 442.75 447.75 +3.25 18,446 159,411 +2,022
Jul14 131211 451.50 455.00 449.50 454.50 +2.75 16,441 119,117 -1,512
Sep14 131211 456.75 460.75 456.00 460.50 +2.50 3,410 39,234 +1,066
Dec14 131211 464.25 467.50 463.00 467.25 +2.25 12,759 167,589 +146
Mar15 131211 475.75 478.50 474.50 478.25 +2.25 469 6,598 +125
May15 131211 483.00 484.25 481.50 484.25 +2.00 27 788 +2
Jul15 131211 486.00 487.50 484.50 487.50 +2.00 73 1,954 +42
Sep15 131211 477.00 480.25 477.00 480.25 +0.75 59 585 +50
Total Volume and Open Interest 136,844 1,201,082 +3,450
Wheat(CBOT)
Dec13 131211 630.25 633.00 624.25 630.25 +0.75 80 252 -47
Mar14 131211 640.25 643.50 635.25 640.75 +2.00 31,827 252,420 -1,324
May14 131211 644.75 648.75 641.25 646.75 +2.50 9,632 47,457 +1,264
Jul14 131211 643.00 647.50 640.50 646.50 +4.25 6,329 62,282 +215
Sep14 131211 651.50 657.00 650.00 656.00 +4.50 1,214 6,600 +366
Dec14 131211 665.50 670.50 663.00 669.25 +5.00 1,302 15,367 +214
Total Volume and Open Interest 50,716 387,190 +880
Wheat(KCBT)
Dec13 131211 692.75 697.00 692.75 696.50 +2.00 44 118 -49
Mar14 131211 684.75 687.25 679.75 684.75 +0.50 7,394 95,411 -307
May14 131211 685.00 689.25 681.75 687.75 +1.50 3,188 19,515 +1,161
Jul14 131211 680.25 685.00 676.00 683.50 +3.00 1,459 26,057 +337
Sep14 131211 691.50 695.00 686.75 693.50 +2.25 212 3,810 +112
Dec14 131211 702.50 706.25 699.00 704.50 +1.75 210 3,004 +113
Total Volume and Open Interest 12,538 148,311 +1,389
Wheat(MGE)
Dec13 131211 658.50 658.50 658.50 658.50 -0.25 2 19 -3
Mar14 131211 668.00 670.25 666.25 668.50 +0.50 3,080 38,756 +241
May14 131211 679.50 681.25 677.75 679.50 +0.50 1,066 7,229 +148
Jul14 131211 688.00 690.00 686.25 687.75 -0.75 393 4,476 +130
Sep14 131211 696.00 699.50 695.25 697.50 +0.50 124 4,392 +59
Total Volume and Open Interest 4,850 56,943 +718
Oats(CBOT)
Dec13 131211 374.00 379.75 374.00 379.75 +3.75 17 99 -17
Mar14 131211 334.00 347.50 333.50 345.00 +9.00 196 7,210 +50
May14 131211 319.50 329.50 319.50 329.00 +7.00 34 1,044 +18
Jul14 131211 323.75 327.00 320.25 326.75 +6.50 6 199 +0
Total Volume and Open Interest 253 8,558 +51
Rough Rice(CBOT)
Jan14 131211 15.55 15.56 15.47 15.48 -0.09 386 6,902 -192
Mar14 131211 15.65 15.65 15.55 15.56 -0.09 108 1,487 +52
May14 131211 15.74 15.74 15.68 15.68 -0.06 2 42 +0
Jul14 131211 15.60 15.60 15.52 15.52 -0.08 0 15 +0
Total Volume and Open Interest 496 8,476 -140
Live Cattle(CME)
Dec13 131211 131.685 132.035 131.575 131.900 +0.215 14,538 20,748 -3,678
Feb14 131211 132.880 133.130 132.500 132.800 +0.150 17,989 147,381 -7
Apr14 131211 133.850 134.200 133.650 133.825 -0.025 8,776 85,397 -1,123
Jun14 131211 128.785 129.000 128.500 128.880 +0.080 5,798 51,892 +811
Aug14 131211 127.385 127.550 127.035 127.535 +0.150 1,708 13,731 +323
Oct14 131211 129.600 129.750 129.400 129.735 +0.085 321 3,850 +176
Total Volume and Open Interest 49,276 325,586 -3,480
Feeder Cattle(CME)
Jan14 131211 165.500 165.800 165.285 165.685 +0.135 2,191 13,433 -38
Mar14 131211 165.300 165.650 165.050 165.500 +0.015 2,172 11,327 +581
Apr14 131211 166.485 166.535 166.000 166.330 -0.050 896 4,011 +85
May14 131211 167.035 167.130 166.630 167.100 +0.050 897 6,929 +199
Aug14 131211 167.950 168.035 167.600 168.000 +0.215 135 3,637 +63
Sep14 131211 167.350 167.380 166.950 166.950 +0.050 0 261 +0
Oct14 131211 167.000 167.250 166.750 166.750 +0.250 3 25 +0
Total Volume and Open Interest 6,296 39,632 +891
Lean Hogs(CME)
Dec13 131211 80.785 81.050 80.225 80.930 +0.100 6,291 13,071 -1,362
Feb14 131211 88.680 88.930 87.300 87.785 -0.945 18,436 108,624 +1,596
Apr14 131211 92.550 92.600 91.180 91.700 -0.600 6,931 66,533 -175
May14 131211 97.885 98.200 97.430 98.000 -1.050 122 2,642 +17
Jun14 131211 100.180 100.285 99.035 99.600 -0.580 5,554 35,665 +767
Jul14 131211 98.730 98.730 97.930 98.500 -0.150 1,269 13,734 +81
Aug14 131211 96.650 96.800 95.850 96.785 +0.105 1,829 14,336 +96
Oct14 131211 83.300 83.650 82.750 83.650 +0.550 2,036 10,235 +905
Total Volume and Open Interest 43,981 270,225 +2,493
Class III Milk(CME)
Dec13 131211 19.00 19.06 18.88 19.03 -0.06 166 4,568 -26
Jan14 131211 18.51 18.55 18.33 18.43 -0.18 247 3,165 +6
Feb14 131211 18.05 18.06 17.85 17.92 -0.17 182 2,711 +29
Mar14 131211 17.73 17.75 17.65 17.70 -0.12 137 2,425 +35
Apr14 131211 17.49 17.53 17.48 17.53 -0.09 66 1,848 +19
Total Volume and Open Interest 1,025 23,044 +98
Cocoa(ICE)
Dec13 131211 2771 2771 2765 2765 -18 16 108 -16
Mar14 131211 2759 2768 2750 2755 -18 10,754 118,969 -1,897
May14 131211 2772 2772 2753 2759 -19 2,675 47,271 +120
Jul14 131211 2777 2777 2758 2762 -21 879 14,967 -269
Sep14 131211 2770 2777 2760 2765 -17 570 11,837 -47
Dec14 131211 2758 2760 2741 2745 -13 197 11,796 +33
Mar15 131211 2736 2736 2717 2725 -11 61 7,277 -26
Total Volume and Open Interest 15,152 213,637 -2,102
Coffee "C"(ICE)
Dec13 131211 110.00 110.15 108.95 109.10 -0.55 10 155 -10
Mar14 131211 110.25 111.45 109.35 109.70 -0.55 9,297 104,237 -397
May14 131211 112.05 113.70 111.60 112.00 -0.50 2,992 22,881 +614
Jul14 131211 114.75 115.65 113.75 114.05 -0.65 1,036 9,083 +242
Sep14 131211 116.60 117.80 115.90 116.20 -0.70 572 6,326 +232
Dec14 131211 119.80 120.85 119.00 119.15 -0.85 116 5,516 +9
Total Volume and Open Interest 14,085 152,089 +705
Orange Juice(ICE)
Jan14 131211 142.90 144.65 142.00 144.05 +1.25 2,329 6,738 -338
Mar14 131211 144.30 145.50 143.00 145.05 +2.05 1,261 5,751 +447
May14 131211 145.30 147.25 145.30 147.00 +2.25 135 1,415 +98
Jul14 131211 147.90 148.65 147.90 148.65 +2.00 20 396 -13
Sep14 131211 149.90 150.55 149.70 150.55 +1.65 32 124 +28
Nov14 131211 151.95 151.95 151.95 151.95 +1.65 0 23 +0
Total Volume and Open Interest 3,777 14,452 +222
Sugar #11(ICE)
Mar14 131211 16.63 16.72 16.48 16.51 -0.11 45,717 419,420 +2,056
May14 131211 16.85 16.86 16.63 16.65 -0.12 16,250 121,595 +4,357
Jul14 131211 17.00 17.00 16.78 16.78 -0.12 10,194 132,639 +432
Oct14 131211 17.20 17.28 17.04 17.06 -0.12 2,468 58,958 -72
Mar15 131211 18.02 18.02 17.74 17.74 -0.11 858 28,370 -83
May15 131211 17.96 17.98 17.87 17.88 -0.09 406 8,877 +119
Jul15 131211 18.06 18.09 17.98 17.98 -0.09 104 8,563 +46
Oct15 131211 18.34 18.37 18.28 18.30 -0.04 54 10,933 +14
Total Volume and Open Interest 76,064 797,657 +6,879
London Cocoa(LCE)
Dec13 131211 1707 1722 1705 1718 +5 11,679 19,637 -1,398
Mar14 131211 1733 1741 1728 1734 -3 13,311 90,054 -227
May14 131211 1727 1737 1726 1732 -2 2,303 46,727 -46
Jul14 131211 1725 1735 1725 1729 -4 654 17,742 +166
Sep14 131211 1725 1733 1723 1726 -5 543 24,109 +111
Dec14 131211 1697 1704 1696 1700 -3 210 17,078 +116
Mar15 131211 1678 1688 1678 1685 -3 46 15,063 +10
Total Volume and Open Interest 28,746 230,713 -1,268
London Sugar(LCE)
Mar14 131211 451.50 453.00 448.10 449.10 -2.30 2,725 41,929 +183
May14 131211 458.30 459.50 455.30 455.80 -2.50 617 13,620 +186
Aug14 131211 465.80 465.80 461.60 462.40 -2.30 379 10,018 +98
Oct14 131211 469.10 470.30 466.40 467.00 -2.20 167 5,334 +17
Dec14 131211 475.50 476.30 472.70 472.70 -2.50 74 1,510 +13
Total Volume and Open Interest 4,062 74,154 +502
Cotton(ICE)
Mar14 131211 80.67 82.93 80.58 82.49 +1.80 9,600 111,561 +71
May14 131211 80.97 82.63 80.95 82.35 +1.38 2,919 26,644 +1,429
Jul14 131211 80.66 81.79 80.50 81.66 +1.02 1,227 14,159 +336
Oct14 131211 78.43 78.43 78.43 78.43 +0.48 0 11 +0
Dec14 131211 76.75 76.89 76.00 76.69 -0.06 154 8,318 +47
Mar15 131211 77.64 77.64 77.64 77.64 +0.69      
Total Volume and Open Interest 13,900 160,707 +1,883
Lumber(CME)
Jan14 131211 351.7 358.0 351.3 355.0 +7.0 557 1,871 -217
Mar14 131211 358.8 362.5 356.2 359.4 +5.4 292 1,685 +126
May14 131211 360.9 365.3 360.0 361.7 +5.7 2 109 -1
Jul14 131211 365.9 365.9 362.0 362.0 +4.0 2 41 +1
Total Volume and Open Interest 853 3,708 -91
Crude Oil(NYM)
Jan14 131211 98.65 98.75 97.20 97.44 -1.07 210,090 218,380 -30,685
Feb14 131211 98.76 98.92 97.42 97.72 -0.94 88,829 181,227 +11,234
Mar14 131211 98.71 98.75 97.38 97.72 -0.86 51,183 137,062 +4,009
Apr14 131211 98.30 98.30 97.00 97.39 -0.80 22,254 64,001 +2,032
May14 131211 97.63 97.68 96.55 96.95 -0.74 18,640 57,883 +1,810
Jun14 131211 96.84 96.98 95.97 96.36 -0.67 33,293 132,993 +2,221
Jul14 131211 96.09 96.23 95.33 95.68 -0.57 8,615 48,935 +1,167
Aug14 131211 95.25 95.40 94.68 94.99 -0.48 4,465 44,077 -247
Sep14 131211 94.51 94.66 93.89 94.29 -0.38 13,715 50,162 +1,961
Oct14 131211 93.81 93.81 93.24 93.58 -0.31 2,673 39,839 +248
Nov14 131211 93.00 93.00 92.76 92.94 -0.25 1,553 33,913 +316
Dec14 131211 92.46 92.60 91.90 92.33 -0.20 29,910 207,979 -875
Jan15 131211 91.61 91.61 91.61 91.61 -0.17 1,337 35,419 -603
Feb15 131211 91.11 91.11 90.92 90.92 -0.12 329 18,026 -44
Mar15 131211 90.33 90.33 90.33 90.33 -0.07 2,556 26,481 +922
Apr15 131211 89.77 89.77 89.77 89.77 -0.04 188 10,048 +84
Total Volume and Open Interest 502,710 1,652,263 -6,220
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131211 98.650 98.750 97.200 97.450 -1.050 4,724 3,977 -129
Feb14 131211 98.800 98.925 97.450 97.725 -0.925 126 1,222 +11
Mar14 131211 98.725 98.725 97.550 97.725 -0.850 17 377 +2
Apr14 131211 98.200 98.200 97.400 97.400 -0.800 0 484 +0
May14 131211 96.750 96.950 96.750 96.950 -0.750 4 16 +4
Jun14 131211 96.350 96.350 96.350 96.350 -0.675 5 41 -1
Jul14 131211 95.675 95.675 95.675 95.675 -0.575 0 18 +0
Aug14 131211 95.350 95.350 95.000 95.000 -0.475 0 200 +0
Sep14 131211 94.300 94.300 94.300 94.300 -0.375 0 4 +0
Total Volume and Open Interest 4,877 6,516 -112
Heating Oil(NYM)
Jan14 131211 301.90 302.79 300.25 302.12 +0.39 53,035 80,828 -2,733
Feb14 131211 302.20 302.78 300.31 302.18 +0.45 21,415 54,596 +4,405
Mar14 131211 301.72 302.39 300.00 301.95 +0.48 14,666 39,368 +1,767
Apr14 131211 300.51 301.67 299.20 301.31 +0.59 6,897 31,694 +745
May14 131211 300.63 300.79 298.62 300.63 +0.67 4,832 13,863 +320
Jun14 131211 298.87 300.15 297.95 299.91 +0.74 4,665 26,357 -215
Jul14 131211 298.39 299.55 297.78 299.47 +0.85 756 6,444 +34
Aug14 131211 297.85 299.09 297.34 299.09 +0.97 462 4,271 +204
Sep14 131211 296.44 298.81 296.44 298.77 +1.07 154 6,182 +51
Oct14 131211 297.06 298.40 297.06 298.40 +1.12 135 2,751 +67
Nov14 131211 298.29 298.30 297.94 297.94 +1.16 116 2,731 -5
Dec14 131211 295.93 297.76 294.73 297.46 +1.23 1,113 21,806 -233
Jan15 131211 294.97 297.03 294.97 297.03 +1.27 25 1,927 +14
Feb15 131211 295.96 295.96 295.96 295.96 +1.30 15 868 +3
Total Volume and Open Interest 108,464 302,704 +4,369
Gasoline(NYMEX)
Jan14 131211 267.19 267.75 264.20 266.11 -2.18 55,600 76,056 -8,242
Feb14 131211 268.84 269.00 265.77 267.68 -1.89 26,996 42,920 +3,574
Mar14 131211 270.87 270.89 267.87 269.58 -1.69 16,698 38,646 +1,727
Apr14 131211 288.10 288.67 286.11 287.86 -1.17 10,202 25,615 +626
May14 131211 287.57 288.48 286.03 287.80 -1.10 7,087 18,579 +1,271
Jun14 131211 285.96 286.65 284.23 285.84 -1.06 4,822 14,221 -746
Jul14 131211 282.38 284.00 281.74 283.26 -0.96 1,464 6,161 +190
Aug14 131211 279.52 280.14 279.52 280.07 -0.87 988 3,097 +287
Sep14 131211 275.88 276.34 275.28 276.34 -0.78 736 3,365 +82
Oct14 131211 260.85 262.20 260.85 262.20 -0.62 193 2,349 -43
Total Volume and Open Interest 125,094 246,654 -1,239
e-miNY RBOB Gasoline(NYM)
Jan14 131211 266.10 266.11 266.10 266.10 -2.20 0 1 +0
Feb14 131211 267.70 267.70 267.68 267.70 -1.90      
Mar14 131211 269.60 269.60 269.58 269.60 -1.70      
Apr14 131211 287.90 287.90 287.86 287.90 -1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131211 4.251 4.348 4.172 4.337 +0.100 177,841 236,014 -21,295
Feb14 131211 4.249 4.342 4.169 4.331 +0.100 63,557 124,065 +2,811
Mar14 131211 4.212 4.306 4.149 4.296 +0.092 89,886 210,624 +14,422
Apr14 131211 4.139 4.175 4.081 4.163 +0.035 53,687 167,667 +3,649
May14 131211 4.142 4.176 4.083 4.163 +0.029 18,408 77,265 +2,528
Jun14 131211 4.164 4.193 4.103 4.180 +0.027 6,661 29,655 +1,025
Jul14 131211 4.191 4.213 4.138 4.205 +0.026 6,891 34,437 +603
Aug14 131211 4.198 4.223 4.147 4.215 +0.026 3,139 26,651 +274
Sep14 131211 4.185 4.206 4.156 4.201 +0.025 4,461 32,882 +487
Oct14 131211 4.201 4.231 4.144 4.219 +0.025 20,619 101,798 +1,093
Nov14 131211 4.248 4.265 4.207 4.264 +0.023 5,974 31,900 +801
Dec14 131211 4.320 4.382 4.320 4.379 +0.023 4,524 57,882 +1,714
Jan15 131211 4.400 4.475 4.394 4.458 +0.023 7,613 66,648 +1,290
Feb15 131211 4.384 4.422 4.383 4.422 +0.022 353 9,237 +177
Mar15 131211 4.313 4.346 4.306 4.346 +0.011 2,153 15,476 +540
Apr15 131211 4.030 4.055 4.023 4.041 -0.029 5,572 25,020 +2,307
Total Volume and Open Interest 479,539 1,316,758 +16,323
Brent Crude Oil(ICE)
Jan14 131211 109.45 109.89 108.62 109.70 +0.32 202,881 158,028 -34,151
Feb14 131211 109.45 109.70 108.46 109.51 +0.38 159,867 287,787 -3,797
Mar14 131211 108.96 109.50 108.30 109.33 +0.37 78,638 188,714 +14,869
Apr14 131211 108.80 109.30 108.09 109.12 +0.37 31,681 85,553 -802
May14 131211 108.56 109.03 107.88 108.93 +0.38 22,098 57,381 -981
Jun14 131211 108.30 108.88 107.65 108.75 +0.41 47,669 113,989 -4,731
Jul14 131211 107.92 108.58 107.36 108.49 +0.44 9,757 33,498 -1,357
Aug14 131211 107.56 108.24 107.00 108.15 +0.47 5,454 42,816 -771
Sep14 131211 107.14 107.86 106.59 107.77 +0.51 8,245 55,157 -223
Oct14 131211 106.58 107.40 106.58 107.40 +0.55 3,670 35,339 -315
Nov14 131211 106.52 107.02 106.52 107.02 +0.57 1,925 25,137 +290
Dec14 131211 105.86 106.83 105.45 106.64 +0.59 31,302 162,244 -3,252
Jan15 131211 105.65 106.33 105.65 106.33 +0.61 1,019 26,454 +415
Feb15 131211 105.25 105.95 105.25 105.95 +0.62 472 16,666 +23
Total Volume and Open Interest 616,900 1,561,475 -34,982
Gas Oil(ICE)
Dec13 131211 930.00 933.75 927.00 932.00 +4.00 22,802 21,855 -9,598
Jan14 131211 930.75 935.00 927.25 932.50 +3.75 62,948 124,499 -6,630
Feb14 131211 930.75 934.25 927.00 932.25 +3.75 30,723 77,965 +5,333
Mar14 131211 928.50 933.25 925.75 931.00 +3.75 13,482 44,736 +86
Apr14 131211 926.25 931.00 923.50 928.50 +3.75 7,534 32,823 +123
May14 131211 923.25 928.50 920.50 925.75 +4.00 6,162 24,452 -218
Jun14 131211 920.50 926.00 917.00 922.75 +4.25 11,336 53,021 -515
Jul14 131211 919.25 923.00 915.50 920.75 +4.25 1,258 17,281 +80
Aug14 131211 918.50 922.75 914.50 919.75 +4.25 921 14,932 +45
Sep14 131211 916.75 922.25 913.25 919.00 +4.50 1,714 18,772 +230
Total Volume and Open Interest 165,803 497,574 -10,457
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131211 1.990 1.990 1.887 1.931 -0.073 154 1,177 -87
Feb14 131211 1.780 1.780 1.696 1.734 -0.060 116 910 +64
Mar14 131211 1.709 1.709 1.667 1.681 -0.053 23 524 +4
Apr14 131211 1.687 1.687 1.670 1.670 -0.053 27 374 +16
May14 131211 1.691 1.691 1.659 1.665 -0.046 65 114 -1
Jun14 131211 1.662 1.662 1.662 1.662 -0.046 45 79 -14
Jul14 131211 1.657 1.659 1.657 1.659 -0.043 37 26 +14
Total Volume and Open Interest 467 3,204 -4
WTI Crude Oil(ICE)
Jan14 131211 98.62 98.63 97.19 97.44 -1.07 56,426 63,901 -10,419
Feb14 131211 98.70 98.77 97.43 97.72 -0.94 39,589 53,947 +6,335
Mar14 131211 98.56 98.63 97.40 97.72 -0.86 14,990 54,919 +3,756
Apr14 131211 98.16 98.21 97.07 97.39 -0.80 7,110 20,348 +71
May14 131211 97.65 97.67 96.61 96.95 -0.74 3,376 10,536 +54
Jun14 131211 96.97 97.00 95.95 96.36 -0.67 8,126 64,698 -414
Jul14 131211 96.22 96.22 95.68 95.68 -0.57 990 7,545 +28
Aug14 131211 94.99 94.99 94.99 94.99 -0.48 554 5,999 +34
Sep14 131211 94.49 94.49 94.29 94.29 -0.38 4,847 25,888 -3,698
Oct14 131211 93.83 93.83 93.58 93.58 -0.31 295 6,997 +50
Nov14 131211 93.21 93.21 92.94 92.94 -0.25 341 10,862 +51
Dec14 131211 92.31 92.55 92.01 92.33 -0.20 11,342 96,677 -3,567
Jan15 131211 91.61 91.61 91.61 91.61 -0.17 32 8,143 -7
Feb15 131211 90.92 90.92 90.92 90.92 -0.12 26 2,190 +12
Mar15 131211 90.33 90.33 90.33 90.33 -0.07 1,332 10,182 -208
Apr15 131211 89.77 89.77 89.77 89.77 -0.04 18 432 +18
Total Volume and Open Interest 152,316 557,245 -7,763
US Dollar Index(ICE)
Dec13 131211 79.990 80.055 79.755 79.890 -0.075 15,625 41,075 -2,654
Mar14 131211 80.145 80.215 79.875 80.033 -0.090 6,488 7,518 +2,615
Jun14 131211 80.145 80.192 80.145 80.192 -0.090 500 500 +499
Total Volume and Open Interest 22,613 49,095 +460
Australian Dollar(CME)
Dec13 131211 91.41 91.53 90.44 90.61 -0.92 63,913 108,216 -5,137
Mar14 131211 90.84 90.98 89.89 90.07 -0.91 10,766 20,821 +6,275
Jun14 131211 89.54 90.44 89.54 89.54 -0.90 1 45 +1
Total Volume and Open Interest 74,682 129,089 +1,140
British Pound(CME)
Dec13 131211 164.48 164.57 163.38 163.82 -0.64 81,580 193,878 -6,923
Mar14 131211 164.37 164.48 163.28 163.72 -0.65 19,074 47,466 +8,310
Jun14 131211 164.41 164.41 163.60 163.60 -0.65 2,569 5,575 +2,568
Total Volume and Open Interest 103,233 247,002 +3,955
Canadian Dollar(CME)
Dec13 131211 94.28 94.55 94.15 94.38 +0.16 57,824 114,604 -11,908
Mar14 131211 94.05 94.26 93.93 94.17 +0.16 18,670 41,944 +12,180
Jun14 131211 93.85 94.05 93.80 93.96 +0.16 58 1,441 +25
Sep14 131211 93.64 93.84 93.60 93.75 +0.15 10 751 +9
Total Volume and Open Interest 76,573 159,075 +306
Japanese Yen(CME)
Dec13 131211 97.22 97.91 97.14 97.48 +0.13 98,588 199,530 -11,388
Mar14 131211 97.26 97.96 97.20 97.54 +0.13 14,906 53,899 +6,051
Jun14 131211 97.81 97.88 97.47 97.60 +0.13 4 107 +2
Total Volume and Open Interest 113,498 253,550 -5,335
Swiss Franc(CME)
Dec13 131211 112.67 113.13 112.53 112.78 +0.06 25,425 44,716 -434
Mar14 131211 112.80 113.24 112.65 112.89 +0.06 6,129 15,120 +2,778
Jun14 131211 112.99 112.99 112.93 112.99 +0.06 0 2 +0
Total Volume and Open Interest 31,554 59,840 +2,344
EuroFX(CME)
Dec13 131211 137.60 138.11 137.41 137.88 +0.24 132,444 230,943 -6,644
Mar14 131211 137.58 138.10 137.40 137.87 +0.25 28,182 57,622 +12,790
Jun14 131211 137.62 138.04 137.54 137.86 +0.24 132 466 +50
Total Volume and Open Interest 160,762 289,087 +6,198
Mexican Peso(CME)
Dec13 131211 776.75 778.50 765.75 769.00 -7.75 84,024 76,628 -19,740
Jan14 131211 768.00 775.75 768.00 768.00 -7.75      
Total Volume and Open Interest 146,097 144,438 +22,326
Brazilian Real(CME)
Jan14 131211 430.75 431.00 424.90 426.25 -4.60 103 1,731 +1
Feb14 131211 422.35 422.90 421.95 422.90 -4.60 2 158 +2
Mar14 131211 428.20 428.20 419.15 420.05 -4.55 578 1,656 -577
Apr14 131211 417.30 417.30 417.30 417.30 -4.50      
Total Volume and Open Interest 683 10,032 -574
30-Year T-Bonds(CBOT)
Dec13 131211 131~160 131~230 130~310 130~310 -0~240 9,599 13,600 -6,104
Mar14 131211 130~000 130~060 129~100 129~160 -0~240 187,422 648,708 -483
Jun14 131211 128~310 129~230 128~310 128~310 -0~240 0 3 +0
Total Volume and Open Interest 197,021 662,311 -6,587
10-Year T-Notes(CBOT)
Dec13 131211 126~020 126~055 125~230 125~260 -0~115 12,489 62,444 -4,807
Mar14 131211 124~240 124~265 124~120 124~165 -0~115 702,113 2,318,687 +4,719
Jun14 131211 123~245 124~045 123~245 123~245 -0~120      
Total Volume and Open Interest 714,602 2,381,131 -88
5-Year T-Notes(CBOT)
Dec13 131211 121~130 121~130 121~076 121~080 -0~054 44,355 74,443 -18,152
Mar14 131211 120~142 120~152 120~072 120~096 -0~060 389,699 1,792,681 -8,791
Jun14 131211 120~096 120~156 120~096 120~096 -0~060      
Total Volume and Open Interest 434,054 1,867,124 -26,943
2 Year T-Notes(CBOT)
Dec13 131211 110~082 110~082 110~074 110~074 -0~004 7,867 46,792 -3,684
Mar14 131211 110~024 110~026 110~016 110~020 -0~006 142,947 878,722 -7,259
Jun14 131211 109~282 109~290 109~282 109~282 -0~006      
Total Volume and Open Interest 150,814 925,514 -10,943
Eurodollars(CME)
Dec13 131211 99.755 99.757 99.755 99.757 unch 64,990 697,092 -6,977
Mar14 131211 99.745 99.750 99.740 99.745 unch 89,831 769,231 +4,531
Jun14 131211 99.715 99.725 99.710 99.715 -0.005 55,158 752,817 -2,115
Sep14 131211 99.690 99.695 99.680 99.685 -0.005 61,081 625,883 +11,111
Dec14 131211 99.650 99.650 99.630 99.640 -0.005 75,649 1,083,835 +10,424
Mar15 131211 99.570 99.570 99.545 99.555 -0.015 82,702 615,672 +897
Jun15 131211 99.455 99.455 99.415 99.430 -0.020 85,290 699,550 +2,192
Sep15 131211 99.280 99.285 99.240 99.255 -0.030 91,348 933,851 +8,820
Dec15 131211 99.060 99.065 99.010 99.025 -0.040 92,855 1,199,350 +7,600
Mar16 131211 98.795 98.805 98.740 98.760 -0.050 74,260 775,227 -4,953
Jun16 131211 98.525 98.530 98.460 98.480 -0.055 75,133 457,637 -4,784
Sep16 131211 98.240 98.250 98.175 98.195 -0.060 71,999 425,194 -64
Dec16 131211 97.945 97.960 97.875 97.900 -0.065 73,511 438,569 +1,452
Mar17 131211 97.665 97.685 97.600 97.625 -0.065 40,810 305,491 -379
Jun17 131211 97.390 97.405 97.325 97.345 -0.065 38,283 211,612 +3,540
Sep17 131211 97.135 97.160 97.070 97.095 -0.065 30,312 155,112 -992
Dec17 131211 96.900 96.910 96.830 96.850 -0.065 22,627 179,058 -1,874
Mar18 131211 96.675 96.695 96.615 96.635 -0.060 16,322 127,614 +1,087
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131211 139~16 139~22 138~29 138~30 -1~03 8,110 16,512 -4,224
Mar14 131211 138~10 138~17 137~10 137~17 -1~03 55,637 447,794 -2,396
Jun14 131211 137~17 137~17 137~17 137~17 -1~03      
Total Volume and Open Interest 63,747 464,306 -6,620
30 Day Federal Funds(CBOT)
Dec13 131211 99.910 99.912 99.910 99.912 unch 343 28,814 -123
Jan14 131211 99.915 99.920 99.915 99.915 unch 1,109 30,323 +54
Feb14 131211 99.910 99.915 99.910 99.910 unch 671 23,556 -273
Mar14 131211 99.910 99.910 99.905 99.910 unch 915 20,022 -417
Apr14 131211 99.905 99.910 99.905 99.905 unch 1,205 13,933 +84
May14 131211 99.900 99.905 99.900 99.900 unch 57 15,027 +6
Total Volume and Open Interest 7,861 273,650 -431
3-Mth Euro-Yen(CME)
Dec13 131211 99.775 99.775 99.775 99.775 unch      
Mar14 131211 99.800 99.800 99.800 99.800 unch      
Jun14 131211 99.805 99.805 99.805 99.805 unch      
Sep14 131211 99.810 99.810 99.810 99.810 unch      
Dec14 131211 99.805 99.805 99.805 99.805 unch      
Mar15 131211 99.805 99.805 99.805 99.805 unch      
Jun15 131211 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131211 99.795 99.795 99.795 99.795 unch      
Dec15 131211 99.790 99.790 99.790 99.790 unch      
Mar16 131211 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131211 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131211 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131211 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131211 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131211 99.81 99.81 99.81 99.81 unch      
Jun15 131211 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131211 99.79 99.79 99.79 99.79 unch      
Dec15 131211 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 131211 143.97 144.20 143.95 144.16 +0.13 11,369 16,761 +1,572
Jun14 131211 143.59 143.59 143.59 143.59 +0.13      
Sep14 131211 143.02 143.02 143.02 143.02 +0.13      
Total Volume and Open Interest 21,569 24,387 -5,623
Euro-Bund(EUREX)
Mar14 131211 140.20 140.47 140.11 140.30 +0.13 351,886 857,038 -16,566
Jun14 131211 138.32 138.36 138.32 138.36 +0.10 27 39 +23
Sep14 131211 138.36 138.36 138.36 138.36 +0.10      
Total Volume and Open Interest 351,913 857,077 -16,543
Euro-Bobl(EUREX)
Mar14 131211 125.05 125.11 124.95 125.05 -0.01 249,976 885,292 -19,235
Jun14 131211 123.05 123.05 123.05 123.05 -0.01 0 5 +0
Sep14 131211 123.05 123.05 123.05 123.05 -0.01      
Total Volume and Open Interest 249,976 885,297 -19,235
3-Mth Euribor(EUREX)
Dec13 131211 99.725 99.730 99.720 99.720 -0.005 0 5,305 +0
Mar14 131211 99.690 99.690 99.690 99.690 -0.015 5 2,518 +5
Jun14 131211 99.670 99.670 99.670 99.670 -0.020 21 856 -14
Total Volume and Open Interest 36 27,140 -24
Long Gilt(LIFFE)
Dec13 131211 108~24 108~27 108~23 108~26 +0~03 2,013 7,394 -2,787
Mar14 131211 107~29 108~02 107~24 107~29 +0~03 123,315 354,423 +504
Total Volume and Open Interest 125,328 361,817 -2,283
3-Mth Short Sterling(LIFFE)
Dec13 131211 99.48 99.48 99.47 99.48 unch 10,809 250,546 -2,262
Mar14 131211 99.44 99.45 99.44 99.44 +0.00 49,735 315,387 -1,739
Jun14 131211 99.42 99.43 99.41 99.43 +0.01 50,547 355,555 -2,292
Sep14 131211 99.37 99.39 99.36 99.38 +0.00 38,534 330,451 +9,341
Dec14 131211 99.28 99.30 99.28 99.29 +0.01 45,267 333,898 +1,147
Mar15 131211 99.15 99.19 99.15 99.17 +0.01 48,694 201,500 -5,558
Total Volume and Open Interest 381,548 2,983,792 -3,783
3-Mth Euribor(LIFFE)
Dec13 131211 99.725 99.730 99.710 99.720 -0.005 53,259 514,223 -3,607
Mar14 131211 99.705 99.705 99.670 99.690 -0.015 55,513 545,250 +3,852
Jun14 131211 99.685 99.690 99.645 99.670 -0.020 36,734 390,820 +790
Total Volume and Open Interest 504,244 3,930,155 +9,153
3-Mth Aus T-Bills(SFE)
Dec13 131211 97.41 97.42 97.40 97.42 +0.01 20,161 54,594 -6,837
Mar14 131211 97.45 97.47 97.45 97.47 +0.01 16,140 212,075 +4,850
Jun14 131211 97.44 97.48 97.44 97.48 +0.03 21,336 171,563 +1,073
Sep14 131211 97.35 97.40 97.34 97.40 +0.05 13,609 141,703 -103
Dec14 131211 97.17 97.24 97.17 97.24 +0.06 7,725 116,401 +1,366
Mar15 131211 96.96 97.03 96.96 97.03 +0.06 3,715 70,204 +406
Jun15 131211 96.72 96.79 96.71 96.78 +0.06 2,140 45,641 +178
Sep15 131211 96.49 96.56 96.49 96.56 +0.07 3,439 26,300 +1,907
Dec15 131211 96.29 96.35 96.28 96.35 +0.07 643 3,920 +548
Mar16 131211 96.10 96.16 96.10 96.16 +0.08 0 1,311 -50
Total Volume and Open Interest 88,908 844,505 +3,338
10-Year Aus T-Bonds(SFE)
Dec13 131211 95.67 95.74 95.67 95.72 +0.04 69,739 555,908 +4,088
Mar14 131211 95.64 95.70 95.63 95.69 +0.05 18,097 38,126 +13,402
Total Volume and Open Interest 87,836 594,034 +17,490
3-Year Aus T-Bonds(SFE)
Dec13 131211 96.88 96.94 96.86 96.93 +0.06 151,918 598,219 -10,436
Mar14 131211 96.84 96.92 96.84 96.90 +0.06 54,269 49,903 +45,658
Total Volume and Open Interest 206,187 648,122 +35,222
Gold(CMX)
Dec13 131211 1261.9 1261.9 1252.1 1258.5 -3.9 352 2,845 -92
Feb14 131211 1261.0 1263.2 1250.6 1257.2 -3.9 77,726 234,027 -31
Apr14 131211 1262.1 1263.4 1251.9 1257.9 -3.8 1,674 43,198 -117
Jun14 131211 1260.0 1261.6 1253.8 1258.6 -3.8 1,268 26,493 +6
Aug14 131211 1258.5 1260.5 1256.7 1259.3 -3.8 176 10,572 +69
Oct14 131211 1259.3 1260.1 1259.3 1260.1 -3.8 137 5,448 +60
Dec14 131211 1264.1 1264.1 1256.0 1260.9 -3.8 283 18,956 +64
Feb15 131211 1264.2 1264.2 1261.8 1261.8 -3.8 1 2,068 +0
Apr15 131211 1262.8 1262.8 1262.8 1262.8 -3.8 10 4,091 +10
Jun15 131211 1263.6 1265.6 1261.5 1263.8 -3.8 3,400 4,906 -1,430
Aug15 131211 1265.1 1265.1 1265.1 1265.1 -3.8 0 1,775 +0
Oct15 131211 1266.5 1266.5 1266.5 1266.5 -3.8      
Total Volume and Open Interest 85,501 380,493 -1,433
Silver(CMX)
Dec13 131211 2024.5 2040.0 2023.0 2029.8 +4.2 92 1,500 +1
Mar14 131211 2038.5 2048.0 2021.0 2035.6 +4.1 27,756 94,756 -559
May14 131211 2037.0 2048.5 2026.0 2039.5 +4.2 2,791 6,718 +31
Jul14 131211 2038.0 2048.0 2035.5 2043.0 +4.3 754 4,827 -203
Sep14 131211 2046.3 2046.3 2046.3 2046.3 +4.3 709 1,303 -159
Dec14 131211 2046.0 2058.0 2046.0 2051.1 +4.3 1,235 10,438 +14
Mar15 131211 2055.8 2055.8 2055.8 2055.8 +4.3 255 820 +0
Total Volume and Open Interest 36,238 135,755 -636
Platinum(NYMEX)
Jan14 131211 1388.7 1391.7 1381.1 1385.2 -3.5 8,174 47,810 -1,282
Apr14 131211 1392.9 1394.8 1385.6 1388.9 -3.5 1,192 13,542 +840
Jul14 131211 1390.8 1392.0 1390.8 1391.4 -3.5 2 499 +0
Oct14 131211 1393.2 1393.2 1393.2 1393.2 -3.5 0 123 +0
Total Volume and Open Interest 9,368 61,974 -442
Palladium(NYMEX)
Dec13 131211 738.10 738.10 738.10 738.10 +0.10 4 26 -2
Mar14 131211 738.75 742.35 736.75 738.55 +0.10 2,335 34,467 -91
Jun14 131211 84.69 84.69 84.69 84.69 +0.05 74 1,303 +74
Total Volume and Open Interest 2,413 36,021 -19
Copper(CMX)
Dec13 131211 330.15 333.15 330.15 333.15 +3.00 1,231 3,982 -585
Mar14 131211 326.75 329.55 325.65 329.50 +2.85 29,998 108,719 +461
May14 131211 326.50 329.15 325.60 329.05 +2.70 3,769 27,216 +763
Jul14 131211 325.75 328.40 325.35 328.30 +2.60 958 5,247 +239
Sep14 131211 324.65 327.90 324.65 327.80 +2.50 96 1,645 +95
Total Volume and Open Interest 36,516 157,093 +932
DJIA Index(CBOT)
Dec13 131211 16002 16012 15836 15836 -142 53 14,199 -21
Mar14 131211 15783 15850 15780 15780 -136 1 358 +0
Jun14 131211 15713 15849 15713 15713 -136      
Sep14 131211 15644 15780 15644 15644 -136      
Total Volume and Open Interest 54 14,557 -21
E-mini DJIA Index(CBOT)
Dec13 131211 15989 16020 15820 15836 -142 86,156 134,212 -5,939
Mar14 131211 15936 15957 15763 15780 -136 1,668 6,063 +998
Jun14 131211 15700 15713 15700 15713 -136 0 15 +0
Sep14 131211 15644 15644 15644 15644 -136 0 1 +0
Total Volume and Open Interest 87,824 140,291 -4,941
S & P 500(CME)
Dec13 131211 1805.50 1807.80 1779.50 1780.80 -22.30 11,929 156,062 +202
Mar14 131211 1797.00 1797.00 1773.80 1774.60 -22.20 5,074 13,706 +2,943
Jun14 131211 1767.80 1767.80 1767.00 1767.80 -22.20 100 1,201 -100
Sep14 131211 1761.40 1761.40 1760.60 1761.40 -22.20 0 50 +0
Total Volume and Open Interest 17,103 171,019 +3,045
S & P 500 E-Mini(Globex)
Dec13 131211 1804.25 1808.00 1779.25 1780.75 -22.25 1,060,287 2,691,899 -15,361
Mar14 131211 1798.00 1801.50 1773.25 1774.50 -22.25 67,905 221,695 +37,150
Total Volume and Open Interest 1,128,331 2,916,697 +21,856
NASDAQ 100(CME)
Dec13 131211 3518.50 3521.50 3464.00 3470.50 -45.50 788 10,612 -358
Mar14 131211 3490.50 3490.50 3463.00 3465.50 -45.00 277 359 +239
Jun14 131211 3458.80 3503.80 3458.80 3458.80 -45.00      
Total Volume and Open Interest 1,065 10,971 -119
NASDAQ 100 E-Mini(Globex)
Dec13 131211 3517.50 3522.30 3464.50 3470.50 -45.50 190,605 404,356 -9,109
Mar14 131211 3512.30 3516.50 3459.30 3465.50 -45.00 6,189 17,416 +4,403
Total Volume and Open Interest 196,795 421,867 -4,707
S & P Midcap 400(CME)
Dec13 131211 1287.60 1288.60 1284.70 1284.70 -23.10 149 685 +103
Mar14 131211 1282.00 1305.00 1282.00 1282.00 -23.00      
Jun14 131211 1280.00 1303.00 1280.00 1280.00 -23.00      
Total Volume and Open Interest 149 685 +103
Volatility Index(CBOE)
Dec13 131211 13.85 15.00 13.80 14.90 +0.95 40,072 126,935 -11,657
Jan14 131211 14.90 15.60 14.78 15.45 +0.55 25,657 100,464 +3,906
Feb14 131211 15.90 16.45 15.75 16.40 +0.50 14,131 60,443 +2,074
Mar14 131211 16.55 17.12 16.43 17.10 +0.50 8,048 35,733 +330
Total Volume and Open Interest 96,350 381,082 -4,307
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131211 15540 15570 15295 15320 -220 36,863 42,097 -23,665
Mar14 131211 15650 15670 15395 15420 -220 31,816 35,340 +26,564
Total Volume and Open Interest 68,679 77,437 +2,899
Nikkei 225(SGX)
Dec13 131211 15620 15630 15380 15495 -105 167,654 284,292 -2,789
Mar14 131211 15620 15635 15385 15510 -100 47,853 68,829 +29,720
Jun14 131211 15395 15395 15395 15395 -105 4 1,752 +4
Total Volume and Open Interest 215,884 394,559 +27,145
CAC 40(EURONEXT)
Dec13 131211 4088.5 4121.5 4065.0 4080.0 -4.5 92,065 341,996 -8,311
Jan14 131211 4088.0 4123.0 4069.0 4083.5 -4.0 2,311 13,275 +228
Feb14 131211 4111.0 4111.0 4083.5 4083.5 -4.0 1 17 +0
Total Volume and Open Interest 94,435 358,692 -6,061
Hang Seng Index(HKFE)
Dec13 131211 23750 23764 23259 23346 -420 46,619 121,879 -631
Jan14 131211 23785 23785 23280 23368 -424 333 3,277 +71
Total Volume and Open Interest 47,459 130,091 -187
DAX(EUREX)
Dec13 131211 9112.5 9155.5 9040.0 9080.5 -49.0 70,167 160,309 -5,628
Mar14 131211 9124.5 9168.0 9050.0 9094.0 -49.0 4,274 23,292 +1,204
Jun14 131211 9164.0 9171.0 9075.5 9112.0 -49.0 391 6,692 +104
Total Volume and Open Interest 74,832 190,293 -4,320
FT-SE 100(EURONEXT)
Dec13 131211 6536.50 6556.00 6477.00 6515.50 -21.50 89,082 589,096 +982
Mar14 131211 6492.00 6505.50 6435.00 6466.50 -22.50 10,895 65,668 +4,905
Jun14 131211 6406.00 6443.50 6406.00 6409.50 -22.50 0 80 +0
Total Volume and Open Interest 99,977 654,844 +5,887
SPI 200(SFE)
Dec13 131211 5146.0 5147.0 5098.0 5115.0 -32.0 30,155 265,505 +3,131
Mar14 131211 5098.0 5114.0 5066.0 5082.0 -33.0 4,023 11,207 +3,838
Jun14 131211 5104.0 5104.0 5081.0 5081.0 -33.0 854 2,437 +380
Total Volume and Open Interest 35,061 280,633 +7,354
FTSE MIB(ISE)
Dec13 131211 18225.00 18275.00 17935.00 17974.00 -283.00 17,611 50,448 +238
Mar14 131211 18240.00 18275.00 17965.00 17996.00 -288.00 200 1,781 +38
Jun14 131211 17940.00 17940.00 17701.00 17701.00 -273.00 3 5 +3
Total Volume and Open Interest 17,814 52,234 +279
KOSPI 200(KFE)
Dec13 131211 259.35 259.65 259.15 259.50 -2.90 135,546 83,838 -21,672
Mar14 131211 258.80 259.05 258.50 258.80 -3.25 4,952 54,475 +21,690
Jun14 131211 263.55 264.90 260.30 260.90 -3.00 3 672 +10
Total Volume and Open Interest 140,503 139,055 +35
GSCI(CME)
Dec13 131211 629.50 631.00 627.50 631.00 +1.00 1,546 5,134 -1,415
Jan14 131211 629.80 631.50 628.00 631.50 +1.25 1,511 2,931 +1,426
Feb14 131211 632.00 632.00 628.50 632.00 +1.25 0 24 +0
Total Volume and Open Interest 3,057 8,089 +11
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!!!