Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 12, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131212 1343.00 1347.00 1318.50 1323.75 -20.25 151,495 208,080 -10,354
Mar14 131212 1328.00 1331.00 1306.00 1311.50 -17.00 96,778 183,159 +15,065
May14 131212 1309.00 1311.75 1288.75 1295.00 -14.25 32,345 102,921 +872
Jul14 131212 1296.75 1299.75 1276.25 1283.25 -13.50 21,283 63,818 -28
Aug14 131212 1263.75 1265.75 1246.50 1254.00 -11.75 277 2,744 -48
Sep14 131212 1206.00 1207.25 1192.25 1198.25 -9.00 194 1,637 -21
Nov14 131212 1166.00 1167.50 1153.00 1158.25 -9.00 13,083 70,775 +2,313
Jan15 131212 1168.50 1172.25 1158.50 1163.25 -9.00 535 2,742 +122
Mar15 131212 1175.00 1175.50 1164.50 1166.75 -8.75 166 1,181 +37
May15 131212 1170.50 1179.50 1170.50 1170.75 -8.75 82 686 +40
Jul15 131212 1177.00 1185.50 1177.00 1177.00 -8.50 226 1,132 +105
Aug15 131212 1167.75 1176.50 1167.75 1167.75 -8.75 0 3 +0
Sep15 131212 1153.50 1162.00 1153.50 1153.50 -8.50 0 5 +0
Nov15 131212 1152.25 1156.50 1144.75 1148.75 -7.75 151 2,403 +106
Total Volume and Open Interest 316,623 641,333 +8,212
Soybean Meal(CBOT)
Dec13 131212 464.60 465.90 456.00 459.40 -5.20 1,327 983 -862
Jan14 131212 438.70 440.20 429.00 430.10 -8.80 59,341 88,439 -7,744
Mar14 131212 428.40 430.00 419.70 421.50 -6.80 39,680 96,353 +3,059
May14 131212 416.00 417.60 408.80 411.10 -4.80 15,398 37,778 +2,691
Jul14 131212 406.80 409.30 400.50 403.50 -4.30 5,532 19,128 +143
Aug14 131212 395.70 395.70 389.50 391.40 -3.80 334 4,669 -28
Sep14 131212 377.70 378.20 373.70 375.60 -2.60 445 3,515 -161
Oct14 131212 356.10 356.40 352.70 354.80 -1.40 414 4,473 +48
Dec14 131212 353.10 354.10 350.00 352.10 -2.00 2,882 16,461 +770
Jan15 131212 352.50 354.60 351.00 352.60 -2.00 81 617 +53
Total Volume and Open Interest 125,736 273,084 -1,839
Soybean Oil(CBOT)
Dec13 131212 40.21 40.31 39.65 39.80 -0.40 110 298 -215
Jan14 131212 40.41 40.49 39.76 39.99 -0.41 62,225 110,772 -9,141
Mar14 131212 40.79 40.88 40.13 40.37 -0.42 41,316 124,715 +8,109
May14 131212 41.21 41.28 40.54 40.78 -0.42 13,986 45,713 +2,222
Jul14 131212 41.62 41.62 40.93 41.16 -0.43 10,336 33,706 +2,051
Aug14 131212 41.69 41.74 41.09 41.31 -0.43 724 4,090 +116
Sep14 131212 41.82 41.85 41.18 41.40 -0.45 629 5,626 +147
Oct14 131212 41.82 41.90 41.25 41.44 -0.46 853 4,209 +259
Dec14 131212 42.14 42.17 41.50 41.71 -0.45 3,346 15,850 +785
Jan15 131212 41.95 42.40 41.95 41.95 -0.45 43 1,021 +4
Total Volume and Open Interest 133,640 348,699 +4,342
Canola(WCE)
Jan14 131212 458.3 458.9 447.4 448.1 -9.8 21,412 76,483 -9,746
Mar14 131212 468.4 469.3 457.8 458.6 -9.8 24,838 83,976 +6,887
May14 131212 477.9 478.5 467.0 467.8 -10.3 8,524 26,198 +1,324
Jul14 131212 485.7 486.4 474.7 475.5 -10.6 8,066 22,530 +1,784
Nov14 131212 496.7 497.4 486.0 486.8 -10.4 7,518 25,159 +4,808
Total Volume and Open Interest 70,817 237,272 +5,301
Corn(CBOT)
Dec13 131212 431.25 431.75 424.25 428.25 -3.00 3,136 2,777 -2,123
Mar14 131212 438.50 439.00 428.00 434.25 -5.00 137,773 679,537 -5,539
May14 131212 447.25 447.50 436.25 442.50 -5.25 26,574 160,927 +1,516
Jul14 131212 454.25 454.25 443.00 449.25 -5.25 19,024 119,304 +187
Sep14 131212 460.00 460.50 448.50 455.00 -5.50 5,168 40,506 +1,272
Dec14 131212 466.50 467.00 455.50 461.50 -5.75 18,325 170,137 +2,548
Mar15 131212 477.75 478.25 466.75 472.50 -5.75 994 6,946 +348
May15 131212 482.00 484.25 474.00 479.00 -5.25 121 839 +51
Jul15 131212 485.50 487.50 477.75 481.75 -5.75 151 1,991 +37
Sep15 131212 475.75 480.25 470.00 473.25 -7.00 1 585 +0
Total Volume and Open Interest 212,151 1,199,525 -1,557
Wheat(CBOT)
Dec13 131212 626.75 630.25 622.50 622.50 -7.75 251 186 -66
Mar14 131212 641.00 642.75 630.25 633.75 -7.00 69,798 250,857 -1,563
May14 131212 647.00 648.00 636.75 640.25 -6.50 15,588 48,517 +1,060
Jul14 131212 646.50 648.25 638.75 642.25 -4.25 10,849 62,716 +434
Sep14 131212 656.00 657.25 647.75 651.75 -4.25 1,805 7,104 +504
Dec14 131212 669.75 670.00 660.75 665.25 -4.00 2,841 16,056 +689
Total Volume and Open Interest 101,361 388,309 +1,119
Wheat(KCBT)
Dec13 131212 696.75 697.00 668.50 669.25 -27.25 51 82 -36
Mar14 131212 685.00 686.00 673.50 678.25 -6.50 13,875 93,416 -1,995
May14 131212 688.00 689.25 677.00 682.00 -5.75 4,679 20,093 +578
Jul14 131212 682.75 684.25 673.00 679.75 -3.75 2,422 26,792 +735
Sep14 131212 689.75 694.00 683.50 689.75 -3.75 727 4,086 +276
Dec14 131212 702.50 704.50 696.50 700.75 -3.75 439 3,127 +123
Total Volume and Open Interest 22,273 148,025 -286
Wheat(MGE)
Dec13 131212 650.75 652.75 650.75 652.25 -6.25 2 19 +0
Mar14 131212 668.50 671.75 662.75 664.00 -4.50 5,174 38,667 -89
May14 131212 679.25 682.50 673.75 674.75 -4.75 2,258 7,316 +87
Jul14 131212 688.00 690.50 683.50 684.75 -3.00 701 4,723 +247
Sep14 131212 697.50 699.00 692.25 694.25 -3.25 318 4,576 +184
Total Volume and Open Interest 8,738 57,623 +680
Oats(CBOT)
Dec13 131212 387.00 390.00 379.75 386.50 +6.75 17 84 -15
Mar14 131212 346.00 353.00 345.00 351.75 +6.75 447 7,312 +102
May14 131212 330.00 334.75 329.00 334.75 +5.75 159 1,068 +24
Jul14 131212 327.25 333.00 326.75 332.75 +6.00 56 220 +21
Total Volume and Open Interest 689 8,700 +142
Rough Rice(CBOT)
Jan14 131212 15.51 15.56 15.44 15.46 -0.02 1,031 6,036 -866
Mar14 131212 15.56 15.63 15.52 15.53 -0.03 293 1,673 +186
May14 131212 15.65 15.68 15.65 15.65 -0.03 3 44 +2
Jul14 131212 15.49 15.52 15.49 15.49 -0.03 0 15 +0
Total Volume and Open Interest 1,327 7,798 -678
Live Cattle(CME)
Dec13 131212 132.000 132.550 131.850 132.250 +0.350 5,832 18,381 -2,367
Feb14 131212 132.685 133.435 132.600 133.100 +0.300 18,381 145,219 -2,162
Apr14 131212 133.800 134.450 133.685 134.130 +0.305 7,424 84,260 -1,137
Jun14 131212 128.800 129.200 128.650 129.050 +0.170 5,187 52,541 +649
Aug14 131212 127.300 127.850 127.300 127.830 +0.295 2,367 14,000 +269
Oct14 131212 129.550 130.100 129.550 129.900 +0.165 247 3,862 +12
Total Volume and Open Interest 39,584 320,876 -4,710
Feeder Cattle(CME)
Jan14 131212 165.550 167.435 165.500 167.080 +1.395 4,232 12,963 -470
Mar14 131212 165.350 167.080 165.350 166.550 +1.050 2,139 11,928 +601
Apr14 131212 166.285 167.850 166.250 167.380 +1.050 754 4,132 +121
May14 131212 167.000 168.550 167.000 168.200 +1.100 571 7,135 +206
Aug14 131212 167.900 169.350 167.900 168.785 +0.785 247 3,724 +87
Sep14 131212 167.500 168.300 167.500 168.050 +1.100 3 261 +0
Oct14 131212 167.130 168.000 167.130 167.500 +0.750 4 28 +3
Total Volume and Open Interest 7,950 40,180 +548
Lean Hogs(CME)
Dec13 131212 81.080 81.330 81.000 81.330 +0.400 4,098 11,811 -1,260
Feb14 131212 87.980 88.450 87.680 88.000 +0.215 17,098 108,459 -165
Apr14 131212 91.750 92.330 91.580 91.950 +0.250 5,164 66,208 -325
May14 131212 98.230 98.300 97.950 98.300 +0.300 108 2,663 +21
Jun14 131212 99.650 100.135 99.535 99.800 +0.200 4,371 36,152 +487
Jul14 131212 98.700 98.950 98.385 98.830 +0.330 1,011 13,670 -64
Aug14 131212 96.800 97.150 96.450 97.135 +0.350 1,720 14,262 -74
Oct14 131212 83.400 83.700 83.080 83.480 -0.170 1,657 10,724 +489
Total Volume and Open Interest 36,315 269,547 -678
Class III Milk(CME)
Dec13 131212 18.87 18.99 18.86 18.92 -0.11 275 4,562 -6
Jan14 131212 18.36 18.43 18.28 18.34 -0.09 234 3,247 +82
Feb14 131212 17.87 17.98 17.78 17.85 -0.07 154 2,748 +37
Mar14 131212 17.68 17.74 17.58 17.64 -0.06 126 2,457 +32
Apr14 131212 17.53 17.53 17.42 17.48 -0.05 93 1,869 +21
Total Volume and Open Interest 1,146 23,310 +266
Cocoa(ICE)
Dec13 131212 2809 2809 2797 2797 +32 4 101 -7
Mar14 131212 2751 2810 2750 2787 +32 7,428 118,842 -127
May14 131212 2754 2809 2753 2785 +26 1,462 47,226 -45
Jul14 131212 2774 2807 2770 2780 +18 793 14,634 -333
Sep14 131212 2784 2803 2775 2784 +19 608 11,978 +141
Dec14 131212 2762 2775 2750 2762 +17 246 11,850 +54
Mar15 131212 2740 2749 2724 2732 +7 39 7,262 -15
Total Volume and Open Interest 10,580 213,305 -332
Coffee "C"(ICE)
Dec13 131212 109.50 110.70 109.50 110.70 +1.60 22 115 -40
Mar14 131212 109.90 112.00 109.80 111.30 +1.60 18,012 101,621 -2,616
May14 131212 112.55 114.20 112.10 113.60 +1.60 5,382 24,512 +1,631
Jul14 131212 114.20 116.15 114.15 115.70 +1.65 1,436 9,288 +205
Sep14 131212 116.45 118.20 116.45 117.90 +1.70 626 6,401 +75
Dec14 131212 119.30 121.15 119.30 120.90 +1.75 158 5,509 -7
Total Volume and Open Interest 25,711 151,348 -741
Orange Juice(ICE)
Jan14 131212 144.10 146.30 142.70 146.25 +2.20 1,314 6,595 -143
Mar14 131212 145.05 147.30 143.80 147.15 +2.10 793 5,977 +226
May14 131212 145.80 148.65 145.80 148.65 +1.65 46 1,414 -1
Jul14 131212 147.90 150.40 147.70 150.40 +1.75 18 398 +2
Sep14 131212 149.90 152.30 149.90 152.30 +1.75 25 141 +17
Nov14 131212 153.70 153.70 153.70 153.70 +1.75 0 23 +0
Total Volume and Open Interest 2,196 14,553 +101
Sugar #11(ICE)
Mar14 131212 16.49 16.54 16.29 16.30 -0.21 71,650 425,839 +6,419
May14 131212 16.65 16.66 16.44 16.44 -0.21 22,110 125,683 +4,088
Jul14 131212 16.78 16.79 16.57 16.58 -0.20 13,201 133,020 +381
Oct14 131212 17.06 17.07 16.88 16.88 -0.18 3,744 58,665 -293
Mar15 131212 17.79 17.79 17.57 17.57 -0.17 2,145 28,695 +325
May15 131212 17.93 17.93 17.72 17.72 -0.16 403 8,968 +91
Jul15 131212 17.99 17.99 17.84 17.85 -0.13 142 8,601 +38
Oct15 131212 18.27 18.27 18.18 18.18 -0.12 55 10,946 +13
Total Volume and Open Interest 113,457 808,723 +11,066
London Cocoa(LCE)
Dec13 131212 1719 1739 1718 1732 +14 618 9,909 -9,728
Mar14 131212 1735 1770 1734 1769 +35 5,715 90,536 +482
May14 131212 1735 1763 1733 1762 +30 2,247 46,415 -312
Jul14 131212 1736 1757 1736 1752 +23 641 17,731 -11
Sep14 131212 1733 1749 1732 1746 +20 500 24,316 +207
Dec14 131212 1705 1715 1700 1714 +14 563 17,164 +86
Mar15 131212 1688 1695 1685 1694 +9 43 15,069 +6
Total Volume and Open Interest 10,328 221,443 -9,270
London Sugar(LCE)
Mar14 131212 448.60 449.30 443.80 445.20 -3.90 2,752 41,986 +57
May14 131212 455.90 456.20 451.10 452.50 -3.30 512 13,779 +159
Aug14 131212 462.30 462.30 457.70 458.90 -3.50 288 10,236 +218
Oct14 131212 465.00 465.10 462.20 463.70 -3.30 108 5,346 +12
Dec14 131212 471.10 471.10 468.70 470.20 -2.50 96 1,519 +9
Total Volume and Open Interest 3,789 74,649 +495
Cotton(ICE)
Mar14 131212 82.25 83.13 81.69 83.06 +0.57 9,818 110,780 -781
May14 131212 82.13 82.90 81.70 82.80 +0.45 3,033 27,571 +927
Jul14 131212 81.55 82.16 81.15 82.07 +0.41 759 14,205 +46
Oct14 131212 78.43 78.43 78.43 78.43 unch 0 11 +0
Dec14 131212 76.67 77.00 76.39 76.97 +0.28 108 8,355 +37
Mar15 131212 77.73 77.73 77.73 77.73 +0.09      
Total Volume and Open Interest 13,718 160,936 +229
Lumber(CME)
Jan14 131212 354.4 365.0 352.0 357.6 +2.6 504 1,772 -99
Mar14 131212 358.5 368.8 355.5 359.1 -0.3 279 1,769 +84
May14 131212 358.9 368.3 357.0 362.9 +1.2 14 115 +6
Jul14 131212 361.9 368.7 360.0 364.8 +2.8 2 42 +1
Total Volume and Open Interest 800 3,700 -8
Crude Oil(NYM)
Jan14 131212 97.55 98.18 97.31 97.50 +0.06 264,838 189,430 -28,950
Feb14 131212 97.75 98.43 97.59 97.82 +0.10 98,201 198,047 +16,820
Mar14 131212 97.83 98.37 97.55 97.77 +0.05 68,240 145,861 +8,799
Apr14 131212 97.45 97.99 97.16 97.42 +0.03 33,797 67,779 +3,778
May14 131212 96.88 97.49 96.69 96.96 +0.01 22,271 57,701 -182
Jun14 131212 96.36 96.89 95.99 96.32 -0.04 47,690 135,174 +2,181
Jul14 131212 96.03 96.03 95.39 95.59 -0.09 15,620 49,806 +871
Aug14 131212 95.17 95.17 94.72 94.88 -0.11 8,975 46,632 +2,555
Sep14 131212 94.32 94.57 93.86 94.16 -0.13 13,374 50,832 +670
Oct14 131212 93.61 93.74 93.45 93.45 -0.13 4,299 40,175 +336
Nov14 131212 92.84 93.00 92.72 92.81 -0.13 2,047 33,905 -8
Dec14 131212 92.34 92.70 91.91 92.20 -0.13 34,318 208,401 +422
Jan15 131212 91.42 91.52 91.42 91.48 -0.13 1,727 35,252 -167
Feb15 131212 90.79 90.79 90.79 90.79 -0.13 1,737 18,206 +180
Mar15 131212 90.20 90.20 90.20 90.20 -0.13 4,179 26,599 +118
Apr15 131212 89.64 89.64 89.64 89.64 -0.13 753 10,094 +46
Total Volume and Open Interest 642,047 1,661,416 +9,153
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131212 97.600 98.175 97.325 97.500 +0.050 6,642 3,969 -8
Feb14 131212 97.800 98.375 97.575 97.825 +0.100 226 1,216 -6
Mar14 131212 98.075 98.100 97.750 97.775 +0.050 43 384 +7
Apr14 131212 97.625 97.875 97.250 97.425 +0.025 11 477 -7
May14 131212 96.950 96.950 96.950 96.950 unch 8 9 -7
Jun14 131212 96.300 96.325 96.175 96.325 -0.025 28 67 +26
Jul14 131212 95.600 95.600 95.600 95.600 -0.075 0 18 +0
Aug14 131212 94.875 94.875 94.875 94.875 -0.125 0 200 +0
Sep14 131212 94.150 94.150 94.150 94.150 -0.150 0 4 +0
Total Volume and Open Interest 6,959 6,522 +6
Heating Oil(NYM)
Jan14 131212 302.12 303.35 297.40 298.01 -4.11 57,643 77,242 -3,586
Feb14 131212 301.95 303.42 297.48 298.10 -4.08 22,013 58,201 +3,605
Mar14 131212 301.73 303.17 297.33 297.98 -3.97 13,259 40,965 +1,597
Apr14 131212 301.16 302.43 296.85 297.44 -3.87 6,997 31,910 +216
May14 131212 300.48 301.75 296.64 296.86 -3.77 6,106 14,497 +634
Jun14 131212 299.82 300.74 295.75 296.21 -3.70 4,907 26,635 +278
Jul14 131212 299.50 299.73 295.86 295.86 -3.61 844 6,568 +124
Aug14 131212 299.17 299.17 295.57 295.57 -3.52 453 4,407 +136
Sep14 131212 298.90 298.90 295.15 295.32 -3.45 396 6,279 +97
Oct14 131212 298.57 298.57 294.97 294.97 -3.43 150 2,761 +10
Nov14 131212 298.15 298.15 294.20 294.54 -3.40 107 2,802 +71
Dec14 131212 298.10 298.46 293.83 294.05 -3.41 903 21,849 +43
Jan15 131212 294.02 294.02 293.55 293.55 -3.48 31 1,932 +5
Feb15 131212 293.00 293.57 292.50 292.50 -3.46 3 868 +0
Total Volume and Open Interest 113,870 305,984 +3,280
Gasoline(NYMEX)
Jan14 131212 266.50 268.20 263.11 263.48 -2.63 55,831 70,402 -5,654
Feb14 131212 267.54 269.68 264.55 264.86 -2.82 28,985 48,325 +5,405
Mar14 131212 269.47 271.57 266.60 266.80 -2.78 17,869 40,166 +1,520
Apr14 131212 288.15 289.77 285.01 285.39 -2.47 11,407 25,596 -19
May14 131212 288.04 289.72 285.33 285.47 -2.33 6,695 17,973 -606
Jun14 131212 286.14 287.63 283.38 283.62 -2.22 5,057 14,668 +447
Jul14 131212 284.86 284.86 280.84 281.07 -2.19 2,080 6,595 +434
Aug14 131212 281.55 281.55 277.57 277.94 -2.13 898 3,254 +157
Sep14 131212 275.16 275.47 273.80 274.24 -2.10 902 3,636 +271
Oct14 131212 260.90 260.90 260.20 260.20 -2.00 383 2,480 +131
Total Volume and Open Interest 130,985 248,698 +2,044
e-miNY RBOB Gasoline(NYM)
Jan14 131212 263.50 263.50 263.48 263.50 -2.60 1 1 +0
Feb14 131212 264.90 264.90 264.86 264.90 -2.80      
Mar14 131212 266.80 266.80 266.80 266.80 -2.80      
Apr14 131212 285.40 285.40 285.39 285.40 -2.50      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jan14 131212 4.345 4.434 4.307 4.409 +0.072 209,524 199,428 -36,586
Feb14 131212 4.337 4.430 4.299 4.401 +0.070 83,774 130,422 +6,357
Mar14 131212 4.307 4.392 4.265 4.363 +0.067 107,321 220,114 +9,490
Apr14 131212 4.163 4.220 4.116 4.170 +0.007 62,530 165,865 -1,802
May14 131212 4.175 4.215 4.115 4.166 +0.003 18,749 78,561 +1,296
Jun14 131212 4.184 4.225 4.136 4.182 +0.002 5,017 30,006 +351
Jul14 131212 4.231 4.251 4.159 4.207 +0.002 4,652 34,267 -170
Aug14 131212 4.232 4.265 4.170 4.218 +0.003 2,606 26,430 -221
Sep14 131212 4.221 4.237 4.157 4.205 +0.004 5,669 33,345 +463
Oct14 131212 4.223 4.272 4.170 4.223 +0.004 20,992 102,861 +1,063
Nov14 131212 4.280 4.307 4.231 4.270 +0.006 5,096 32,315 +415
Dec14 131212 4.393 4.420 4.348 4.387 +0.008 4,898 59,525 +1,643
Jan15 131212 4.470 4.487 4.428 4.470 +0.012 8,876 67,338 +690
Feb15 131212 4.423 4.436 4.395 4.435 +0.013 866 9,458 +221
Mar15 131212 4.367 4.372 4.322 4.360 +0.014 2,319 17,057 +1,581
Apr15 131212 4.014 4.029 3.999 4.025 -0.016 4,465 27,571 +2,551
Total Volume and Open Interest 560,079 1,308,411 -8,347
Brent Crude Oil(ICE)
Jan14 131212 109.52 109.98 108.44 108.67 -1.03 229,989 134,157 -23,871
Feb14 131212 109.36 109.78 108.14 108.38 -1.13 191,595 292,444 +4,657
Mar14 131212 109.33 109.59 107.96 108.18 -1.15 105,742 209,147 +20,433
Apr14 131212 108.93 109.37 107.75 107.97 -1.15 44,207 85,846 +293
May14 131212 108.77 109.16 107.50 107.75 -1.18 27,921 59,942 +2,561
Jun14 131212 108.57 108.95 107.29 107.55 -1.20 70,605 119,223 +5,234
Jul14 131212 108.31 108.65 107.08 107.27 -1.22 11,642 33,659 +161
Aug14 131212 107.97 108.31 106.71 106.92 -1.23 8,405 42,881 +65
Sep14 131212 107.57 107.92 106.31 106.53 -1.24 11,822 55,527 +370
Oct14 131212 107.15 107.15 106.16 106.16 -1.24 3,982 35,479 +140
Nov14 131212 105.80 105.80 105.80 105.80 -1.22 3,141 25,027 -110
Dec14 131212 106.53 106.80 105.25 105.43 -1.21 49,815 162,603 +359
Jan15 131212 105.13 105.13 105.13 105.13 -1.20 2,179 26,299 -155
Feb15 131212 104.76 104.76 104.76 104.76 -1.19 1,019 16,848 +182
Total Volume and Open Interest 784,994 1,572,940 +11,465
Gas Oil(ICE)
Jan14 131212 932.00 936.75 920.25 925.50 -7.00 79,263 117,299 -7,200
Feb14 131212 932.50 936.00 920.00 925.25 -7.00 43,096 82,970 +5,005
Mar14 131212 931.00 934.75 918.75 924.00 -7.00 20,072 46,604 +1,868
Apr14 131212 929.75 931.25 916.50 921.75 -6.75 11,251 32,625 -198
May14 131212 927.50 928.00 914.75 919.25 -6.50 6,321 24,996 +544
Jun14 131212 923.50 926.25 912.25 916.50 -6.25 18,188 51,734 -1,287
Jul14 131212 922.00 922.75 910.50 915.00 -5.75 2,748 18,066 +785
Aug14 131212 922.25 922.25 911.25 914.25 -5.50 1,456 14,772 -160
Sep14 131212 921.75 922.00 909.75 913.50 -5.50 1,770 19,055 +283
Oct14 131212 920.50 920.50 908.00 911.75 -5.50 1,204 10,482 +167
Total Volume and Open Interest 223,096 491,427 -6,147
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131212 1.925 1.925 1.818 1.830 -0.101 233 1,082 -95
Feb14 131212 1.703 1.703 1.663 1.673 -0.061 104 948 +38
Mar14 131212 1.650 1.650 1.610 1.630 -0.051 2 524 +0
Apr14 131212 1.621 1.621 1.615 1.620 -0.050 1 374 +0
May14 131212 1.630 1.630 1.615 1.622 -0.043 12 114 +0
Jun14 131212 1.619 1.619 1.619 1.619 -0.043 10 79 +0
Jul14 131212 1.616 1.616 1.616 1.616 -0.043 0 26 +0
Total Volume and Open Interest 362 3,147 -57
WTI Crude Oil(ICE)
Jan14 131212 97.38 98.18 97.31 97.50 +0.06 60,435 59,673 -4,228
Feb14 131212 97.65 98.40 97.60 97.82 +0.10 35,387 56,134 +2,187
Mar14 131212 97.67 98.32 97.60 97.77 +0.05 16,553 54,171 -748
Apr14 131212 97.67 97.91 97.22 97.42 +0.03 10,193 21,693 +1,345
May14 131212 96.94 97.25 96.78 96.96 +0.01 5,593 11,125 +589
Jun14 131212 96.42 96.82 96.13 96.32 -0.04 14,704 66,003 +1,305
Jul14 131212 95.81 95.81 95.40 95.59 -0.09 1,946 7,180 -365
Aug14 131212 94.71 94.88 94.71 94.88 -0.11 1,114 6,131 +132
Sep14 131212 94.62 94.62 94.16 94.16 -0.13 1,027 25,789 -99
Oct14 131212 93.45 93.45 93.45 93.45 -0.13 337 7,013 +16
Nov14 131212 92.81 92.81 92.81 92.81 -0.13 420 10,888 +26
Dec14 131212 92.61 92.61 92.00 92.20 -0.13 10,131 98,118 +1,441
Jan15 131212 91.48 91.48 91.48 91.48 -0.13 68 8,146 +3
Feb15 131212 90.79 90.79 90.79 90.79 -0.13 50 2,191 +1
Mar15 131212 90.20 90.20 90.20 90.20 -0.13 86 10,159 -23
Apr15 131212 89.64 89.64 89.64 89.64 -0.13 58 474 +42
Total Volume and Open Interest 164,173 558,802 +1,557
US Dollar Index(ICE)
Dec13 131212 79.965 80.250 79.850 80.207 +0.317 24,111 34,714 -6,361
Mar14 131212 80.080 80.385 79.985 80.353 +0.320 10,505 13,852 +6,334
Jun14 131212 80.140 80.512 80.130 80.512 +0.320 2 502 +2
Total Volume and Open Interest 34,618 49,070 -25
Australian Dollar(CME)
Dec13 131212 90.37 90.89 89.15 89.36 -1.25 107,827 76,047 -32,169
Mar14 131212 89.84 90.28 88.61 88.81 -1.26 44,032 50,515 +29,694
Jun14 131212 89.10 89.54 88.15 88.29 -1.25 3 47 +2
Total Volume and Open Interest 151,866 126,620 -2,469
British Pound(CME)
Dec13 131212 163.75 164.18 163.20 163.46 -0.36 110,392 166,399 -27,479
Mar14 131212 163.66 164.08 163.11 163.36 -0.36 48,258 83,547 +36,081
Jun14 131212 163.95 163.95 163.24 163.24 -0.36 0 5,575 +0
Total Volume and Open Interest 158,650 255,604 +8,602
Canadian Dollar(CME)
Dec13 131212 94.42 94.67 93.83 93.98 -0.40 57,666 106,835 -7,769
Mar14 131212 94.20 94.46 93.61 93.76 -0.41 15,762 51,361 +9,417
Jun14 131212 94.00 94.23 93.43 93.55 -0.41 133 1,475 +34
Sep14 131212 93.60 93.75 93.34 93.34 -0.41 8 753 +2
Total Volume and Open Interest 73,569 160,759 +1,684
Japanese Yen(CME)
Dec13 131212 97.58 97.65 96.66 96.84 -0.64 151,683 175,628 -23,902
Mar14 131212 97.64 97.70 96.72 96.89 -0.65 47,946 86,444 +32,545
Jun14 131212 97.58 97.63 96.94 96.95 -0.65 73 143 +36
Total Volume and Open Interest 199,702 262,229 +8,679
Swiss Franc(CME)
Dec13 131212 112.82 113.02 112.24 112.42 -0.36 36,398 41,052 -3,664
Mar14 131212 112.94 113.14 112.35 112.53 -0.36 15,053 23,449 +8,329
Jun14 131212 112.63 112.99 112.63 112.63 -0.36 0 2 +0
Total Volume and Open Interest 51,452 64,506 +4,666
EuroFX(CME)
Dec13 131212 137.87 138.03 137.37 137.44 -0.44 200,922 199,262 -31,681
Mar14 131212 137.86 138.02 137.36 137.43 -0.44 70,040 101,469 +43,847
Jun14 131212 137.78 137.98 137.37 137.42 -0.44 971 1,304 +838
Total Volume and Open Interest 271,954 302,100 +13,013
Mexican Peso(CME)
Dec13 131212 766.75 771.75 763.00 771.25 +2.25 40,603 71,005 -5,623
Jan14 131212 770.25 770.25 768.00 770.25 +2.25      
Total Volume and Open Interest 77,010 155,227 +10,789
Brazilian Real(CME)
Jan14 131212 426.50 428.10 423.70 424.75 -1.50 85 1,783 +52
Feb14 131212 421.40 424.40 420.80 421.40 -1.50 0 158 +0
Mar14 131212 417.35 421.50 417.35 418.60 -1.45 36 1,657 +1
Apr14 131212 415.80 417.30 415.80 415.80 -1.50      
Total Volume and Open Interest 121 10,085 +53
30-Year T-Bonds(CBOT)
Dec13 131212 130~300 131~010 130~180 130~240 -0~070 5,191 10,359 -3,241
Mar14 131212 129~110 129~200 129~030 129~090 -0~070 248,967 640,908 -7,800
Jun14 131212 128~200 128~310 128~200 128~200 -0~110 0 3 +0
Total Volume and Open Interest 254,158 651,270 -11,041
10-Year T-Notes(CBOT)
Dec13 131212 125~235 125~275 125~140 125~180 -0~080 38,806 45,570 -16,874
Mar14 131212 124~130 124~175 124~035 124~080 -0~085 1,008,864 2,246,985 -71,702
Jun14 131212 123~160 123~245 123~160 123~160 -0~085      
Total Volume and Open Interest 1,047,670 2,292,555 -88,576
5-Year T-Notes(CBOT)
Dec13 131212 121~062 121~080 121~002 121~012 -0~066 14,521 64,430 -10,013
Mar14 131212 120~074 120~092 120~004 120~026 -0~070 415,796 1,786,824 -5,857
Jun14 131212 120~026 120~096 120~026 120~026 -0~070      
Total Volume and Open Interest 430,317 1,851,254 -15,870
2 Year T-Notes(CBOT)
Dec13 131212 110~072 110~074 110~050 110~060 -0~014 10,214 39,961 -6,831
Mar14 131212 110~020 110~020 109~306 110~002 -0~016 108,308 870,457 -8,265
Jun14 131212 109~264 109~282 109~264 109~264 -0~016      
Total Volume and Open Interest 118,522 910,418 -15,096
Eurodollars(CME)
Dec13 131212 99.755 99.757 99.753 99.757 unch 48,326 691,912 -5,180
Mar14 131212 99.745 99.745 99.730 99.740 -0.005 72,039 767,480 -1,751
Jun14 131212 99.710 99.715 99.695 99.705 -0.010 99,964 754,776 +1,959
Sep14 131212 99.680 99.685 99.655 99.670 -0.015 100,080 638,142 +12,259
Dec14 131212 99.635 99.640 99.605 99.620 -0.020 219,110 1,087,514 +3,679
Mar15 131212 99.550 99.555 99.510 99.530 -0.025 130,993 619,935 +4,263
Jun15 131212 99.420 99.425 99.375 99.395 -0.035 158,997 699,383 -167
Sep15 131212 99.245 99.250 99.195 99.215 -0.040 107,472 925,520 -8,331
Dec15 131212 99.015 99.015 98.960 98.980 -0.045 134,308 1,202,813 +3,463
Mar16 131212 98.750 98.750 98.690 98.705 -0.055 126,679 787,599 +12,372
Jun16 131212 98.455 98.470 98.400 98.415 -0.065 97,824 456,500 -1,137
Sep16 131212 98.170 98.185 98.115 98.125 -0.070 91,780 422,861 -2,333
Dec16 131212 97.880 97.895 97.825 97.835 -0.065 104,251 432,879 -5,690
Mar17 131212 97.595 97.625 97.550 97.565 -0.060 65,889 301,470 -4,021
Jun17 131212 97.320 97.345 97.270 97.290 -0.055 42,412 213,649 +2,037
Sep17 131212 97.070 97.100 97.025 97.045 -0.050 43,936 156,239 +1,127
Dec17 131212 96.825 96.855 96.790 96.810 -0.040 33,239 176,986 -2,072
Mar18 131212 96.610 96.640 96.575 96.600 -0.035 24,362 126,484 -1,130
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131212 138~30 139~04 138~18 138~18 -0~12 6,471 12,682 -3,830
Mar14 131212 137~12 137~28 136~31 137~05 -0~12 62,642 447,374 -420
Jun14 131212 137~05 137~17 137~05 137~05 -0~12      
Total Volume and Open Interest 69,113 460,056 -4,250
30 Day Federal Funds(CBOT)
Dec13 131212 99.912 99.915 99.912 99.915 +0.003 473 28,736 -78
Jan14 131212 99.915 99.920 99.915 99.915 unch 1,504 30,711 +388
Feb14 131212 99.910 99.910 99.905 99.910 unch 323 23,620 +64
Mar14 131212 99.910 99.910 99.900 99.910 unch 642 20,259 +237
Apr14 131212 99.905 99.905 99.900 99.905 unch 170 13,984 +51
May14 131212 99.900 99.900 99.895 99.900 unch 237 15,067 +40
Total Volume and Open Interest 5,974 274,535 +885
3-Mth Euro-Yen(CME)
Dec13 131212 99.777 99.777 99.777 99.777 +0.002      
Mar14 131212 99.800 99.800 99.800 99.800 unch      
Jun14 131212 99.805 99.805 99.805 99.805 unch      
Sep14 131212 99.810 99.810 99.810 99.810 unch      
Dec14 131212 99.805 99.805 99.805 99.805 unch      
Mar15 131212 99.805 99.805 99.805 99.805 unch      
Jun15 131212 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131212 99.795 99.795 99.795 99.795 unch      
Dec15 131212 99.790 99.790 99.790 99.790 unch      
Mar16 131212 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131212 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131212 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131212 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131212 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131212 99.81 99.81 99.81 99.81 unch      
Jun15 131212 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131212 99.79 99.79 99.79 99.79 unch      
Dec15 131212 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 131212 144.16 144.23 144.07 144.08 -0.08 5,440 16,443 -318
Jun14 131212 143.51 143.51 143.51 143.51 -0.08      
Sep14 131212 142.94 142.94 142.94 142.94 -0.08      
Total Volume and Open Interest 5,440 16,443 -7,944
Euro-Bund(EUREX)
Mar14 131212 140.17 140.41 139.97 140.10 -0.20 451,735 861,106 +4,068
Jun14 131212 138.15 138.19 138.15 138.19 -0.17 0 39 +0
Sep14 131212 138.19 138.19 138.19 138.19 -0.17      
Total Volume and Open Interest 451,735 861,145 +4,068
Euro-Bobl(EUREX)
Mar14 131212 124.95 125.10 124.83 124.87 -0.18 284,728 875,503 -9,789
Jun14 131212 123.87 123.87 123.87 123.87 +0.82 598 603 +598
Sep14 131212 123.87 123.87 123.87 123.87 +0.82      
Total Volume and Open Interest 285,326 876,106 -9,191
3-Mth Euribor(EUREX)
Dec13 131212 99.710 99.720 99.710 99.710 -0.010 3 5,305 +0
Mar14 131212 99.680 99.680 99.675 99.675 -0.015 2 2,520 +2
Jun14 131212 99.650 99.655 99.650 99.655 -0.015 4 856 +0
Total Volume and Open Interest 19 27,139 -1
Long Gilt(LIFFE)
Dec13 131212 108~20 108~24 108~13 108~15 -0~11 1,946 5,474 -1,920
Mar14 131212 107~23 107~29 107~15 107~18 -0~11 81,665 352,517 -1,906
Total Volume and Open Interest 83,611 357,991 -3,826
3-Mth Short Sterling(LIFFE)
Dec13 131212 99.48 99.48 99.47 99.48 unch 8,517 248,254 -2,292
Mar14 131212 99.44 99.45 99.43 99.44 0.00 27,458 309,643 -5,744
Jun14 131212 99.42 99.43 99.40 99.42 -0.01 44,988 352,188 -3,367
Sep14 131212 99.37 99.38 99.35 99.36 -0.01 40,220 325,990 -4,461
Dec14 131212 99.28 99.29 99.26 99.27 -0.02 56,316 331,242 -2,656
Mar15 131212 99.16 99.17 99.13 99.14 -0.03 52,949 199,545 -1,955
Total Volume and Open Interest 511,390 2,967,799 -15,993
3-Mth Euribor(LIFFE)
Dec13 131212 99.715 99.720 99.710 99.710 -0.010 117,515 510,312 -3,911
Mar14 131212 99.680 99.690 99.665 99.675 -0.015 71,367 547,197 +1,947
Jun14 131212 99.650 99.675 99.635 99.655 -0.015 61,524 390,472 -348
Total Volume and Open Interest 561,324 3,965,671 +35,516
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 131212 97.47 97.49 97.45 97.48 +0.01 23,489 219,594 +7,519
Jun14 131212 97.48 97.52 97.45 97.50 +0.02 20,185 176,021 +4,458
Sep14 131212 97.40 97.44 97.37 97.42 +0.02 19,214 147,107 +5,404
Dec14 131212 97.24 97.30 97.21 97.27 +0.03 14,601 122,882 +6,481
Mar15 131212 97.02 97.08 96.99 97.06 +0.03 12,227 74,363 +4,159
Jun15 131212 96.79 96.84 96.75 96.81 +0.03 5,956 48,328 +2,687
Sep15 131212 96.55 96.61 96.52 96.58 +0.02 6,257 29,432 +3,132
Dec15 131212 96.34 96.40 96.32 96.37 +0.02 1,194 4,540 +620
Mar16 131212 96.19 96.19 96.18 96.18 +0.02 932 1,133 -178
Total Volume and Open Interest 130,580 852,968 +8,463
10-Year Aus T-Bonds(SFE)
Dec13 131212 95.72 95.77 95.70 95.75 +0.03 180,356 570,580 +14,672
Mar14 131212 95.69 95.74 95.67 95.72 +0.03 121,566 123,725 +85,599
Total Volume and Open Interest 301,922 694,305 +100,271
3-Year Aus T-Bonds(SFE)
Dec13 131212 96.93 96.99 96.91 96.97 +0.04 270,678 610,465 +12,246
Mar14 131212 96.90 96.97 96.89 96.96 +0.05 163,370 170,913 +121,010
Total Volume and Open Interest 434,048 781,378 +133,256
Gold(CMX)
Dec13 131212 1253.5 1255.4 1225.9 1226.0 -32.5 882 2,638 -207
Feb14 131212 1252.3 1256.5 1222.6 1224.9 -32.3 148,583 230,452 -3,575
Apr14 131212 1254.2 1256.5 1223.4 1225.6 -32.3 2,106 43,365 +167
Jun14 131212 1254.9 1255.6 1225.0 1226.3 -32.3 1,264 26,718 +225
Aug14 131212 1249.0 1249.0 1226.7 1227.0 -32.3 257 10,540 -32
Oct14 131212 1237.8 1239.2 1227.8 1227.8 -32.3 225 5,519 +71
Dec14 131212 1248.0 1248.0 1228.5 1228.6 -32.3 416 18,912 -44
Feb15 131212 1234.1 1234.2 1229.5 1229.5 -32.3 217 2,234 +166
Apr15 131212 1230.5 1230.5 1230.5 1230.5 -32.3 60 4,101 +10
Jun15 131212 1241.1 1241.7 1231.6 1231.6 -32.2 106 4,906 +0
Aug15 131212 1232.9 1232.9 1232.9 1232.9 -32.2 0 1,775 +0
Oct15 131212 1234.4 1234.4 1234.4 1234.4 -32.1      
Total Volume and Open Interest 154,769 377,313 -3,180
Silver(CMX)
Dec13 131212 2027.0 2027.0 1940.2 1940.2 -89.6 253 428 -1,072
Mar14 131212 2030.5 2034.5 1941.0 1945.3 -90.3 50,130 92,572 -2,184
May14 131212 2029.0 2034.0 1947.5 1949.1 -90.4 1,871 7,642 +924
Jul14 131212 1984.0 1984.5 1952.5 1952.5 -90.5 1,148 4,324 -503
Sep14 131212 1985.0 1985.0 1955.8 1955.8 -90.5 153 1,369 +66
Dec14 131212 2044.5 2045.5 1960.0 1960.6 -90.5 1,598 10,612 +174
Mar15 131212 1965.3 1965.3 1965.3 1965.3 -90.5 186 889 +69
Total Volume and Open Interest 56,396 133,086 -2,669
Platinum(NYMEX)
Jan14 131212 1385.2 1387.7 1359.0 1364.4 -20.8 12,332 46,221 -1,589
Apr14 131212 1389.5 1390.8 1363.0 1368.2 -20.7 2,620 15,302 +1,760
Jul14 131212 1375.0 1375.0 1367.5 1370.7 -20.7 13 506 +7
Oct14 131212 1372.5 1372.5 1372.5 1372.5 -20.7 0 123 +0
Total Volume and Open Interest 14,965 62,152 +178
Palladium(NYMEX)
Dec13 131212 732.55 732.55 719.80 719.80 -18.30 1 23 -3
Mar14 131212 737.65 738.30 714.40 720.25 -18.30 2,780 34,480 +13
Jun14 131212 84.24 84.24 65.59 66.44 -18.25 21 1,323 +20
Total Volume and Open Interest 2,802 36,051 +30
Copper(CMX)
Dec13 131212 332.90 334.20 332.20 333.20 +0.05 516 3,762 -220
Mar14 131212 328.70 331.05 328.20 329.55 +0.05 46,425 109,457 +738
May14 131212 328.30 330.50 327.95 328.95 -0.10 6,207 29,074 +1,858
Jul14 131212 327.85 329.50 327.30 328.10 -0.20 847 5,270 +23
Sep14 131212 327.70 327.70 327.55 327.55 -0.25 66 1,675 +30
Total Volume and Open Interest 54,794 159,552 +2,459
DJIA Index(CBOT)
Dec13 131212 15844 15851 15725 15741 -95 61 14,193 -6
Mar14 131212 15742 15789 15670 15682 -98 8 361 +3
Jun14 131212 15617 15713 15617 15617 -96      
Sep14 131212 15548 15644 15548 15548 -96      
Total Volume and Open Interest 69 14,554 -3
E-mini DJIA Index(CBOT)
Dec13 131212 15837 15856 15702 15741 -95 100,669 131,935 -2,277
Mar14 131212 15783 15799 15642 15682 -98 3,633 7,959 +1,896
Jun14 131212 15700 15700 15600 15617 -96 7 20 +5
Sep14 131212 15640 15640 15548 15548 -96 0 1 +0
Total Volume and Open Interest 104,309 139,915 -376
S & P 500(CME)
Dec13 131212 1781.40 1783.80 1772.50 1774.90 -5.90 12,026 154,110 -1,952
Mar14 131212 1768.60 1776.50 1765.70 1768.60 -6.00 8,928 19,782 +6,076
Jun14 131212 1767.50 1769.30 1759.80 1761.70 -6.10 50 1,211 +10
Sep14 131212 1755.30 1762.90 1753.40 1755.30 -6.10 0 50 +0
Total Volume and Open Interest 21,004 175,153 +4,134
S & P 500 E-Mini(Globex)
Dec13 131212 1780.75 1784.00 1771.75 1775.00 -5.75 1,174,676 2,638,302 -53,597
Mar14 131212 1774.25 1777.75 1765.50 1768.50 -6.00 130,771 306,095 +84,400
Total Volume and Open Interest 1,305,581 2,947,491 +30,794
NASDAQ 100(CME)
Dec13 131212 3475.00 3477.80 3457.00 3459.50 -11.00 613 10,675 +63
Mar14 131212 3468.50 3474.00 3450.00 3455.00 -10.50 243 562 +203
Jun14 131212 3447.80 3458.80 3447.80 3447.80 -11.00      
Total Volume and Open Interest 856 11,237 +266
NASDAQ 100 E-Mini(Globex)
Dec13 131212 3471.30 3479.50 3455.50 3459.50 -11.00 181,862 403,463 -893
Mar14 131212 3466.80 3474.80 3451.00 3455.00 -10.50 4,938 19,902 +2,486
Total Volume and Open Interest 186,803 423,461 +1,594
S & P Midcap 400(CME)
Dec13 131212 1285.50 1285.50 1284.90 1284.90 +0.20 79 675 -10
Mar14 131212 1283.80 1283.80 1282.20 1282.20 +0.20 77 81 +81
Jun14 131212 1280.20 1280.20 1280.00 1280.20 +0.20      
Total Volume and Open Interest 156 756 +71
Volatility Index(CBOE)
Dec13 131212 14.90 15.85 14.43 15.40 +0.50 88,731 120,085 -6,850
Jan14 131212 15.45 15.70 15.16 15.50 +0.05 54,156 107,982 +7,518
Feb14 131212 16.35 16.52 16.07 16.45 +0.05 28,156 62,338 +1,895
Mar14 131212 17.10 17.15 16.72 17.10 unch 16,164 36,679 +946
Total Volume and Open Interest 202,953 384,802 +3,720
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131212 15330 15540 15235 15500 +180 42,976 22,595 -19,502
Mar14 131212 15435 15640 15335 15605 +185 36,019 61,907 +26,567
Total Volume and Open Interest 78,995 84,502 +7,065
Nikkei 225(SGX)
Mar14 131212 15490 15495 15235 15370 -140 138,856 159,293 +90,464
Jun14 131212 15280 15280 15280 15280 -115 2 1,753 +1
Sep14 131212 15275 15275 15275 15275 -110 0 1,014 +0
Total Volume and Open Interest 356,672 473,152 +78,593
CAC 40(EURONEXT)
Dec13 131212 4062.5 4084.0 4049.0 4062.5 -17.5 96,339 334,558 -7,438
Jan14 131212 4067.5 4084.5 4052.0 4065.5 -18.0 1,095 15,047 +1,772
Feb14 131212 4070.5 4082.5 4059.5 4065.5 -18.0 3 18 +1
Total Volume and Open Interest 98,010 353,052 -5,640
Hang Seng Index(HKFE)
Dec13 131212 23287 23342 23153 23186 -160 36,280 122,198 +319
Jan14 131212 23264 23350 23177 23208 -160 446 3,474 +197
Total Volume and Open Interest 36,910 130,723 +632
DAX(EUREX)
Dec13 131212 9026.5 9063.5 8983.5 9017.0 -63.5 94,692 153,911 -6,398
Mar14 131212 9037.5 9076.0 8998.0 9030.5 -63.5 5,540 25,352 +2,060
Jun14 131212 9071.0 9080.0 9020.0 9048.5 -63.5 144 6,708 +16
Total Volume and Open Interest 100,376 185,971 -4,322
FT-SE 100(EURONEXT)
Dec13 131212 6483.50 6489.00 6424.00 6440.50 -75.00 140,340 583,432 -5,664
Mar14 131212 6437.00 6439.00 6376.00 6391.00 -75.50 61,657 74,785 +9,117
Jun14 131212 6338.50 6338.50 6334.00 6334.00 -75.50 95 80 +0
Total Volume and Open Interest 202,092 658,297 +3,453
SPI 200(SFE)
Dec13 131212 5114.0 5130.0 5028.0 5057.0 -58.0 32,638 271,753 +6,248
Mar14 131212 5082.0 5096.0 4993.0 5022.0 -60.0 6,543 15,532 +4,325
Jun14 131212 5084.0 5084.0 5000.0 5020.0 -61.0 57 2,493 +56
Total Volume and Open Interest 39,533 291,501 +10,868
FTSE MIB(ISE)
Dec13 131212 17915.00 17960.00 17750.00 17848.00 -126.00 18,333 49,578 -870
Mar14 131212 17940.00 17980.00 17795.00 17875.00 -121.00 742 2,169 +388
Jun14 131212 17650.00 17650.00 17568.00 17568.00 -133.00 2 6 +1
Total Volume and Open Interest 19,077 51,753 -481
KOSPI 200(KFE)
Dec13 131212 259.35 259.95 257.25 259.00 -0.50 250,480 65,440 -18,398
Mar14 131212 257.60 257.85 257.30 257.30 -1.50 26,238 81,230 +26,755
Jun14 131212 257.80 258.05 257.80 258.05 -2.85 35 685 +13
Total Volume and Open Interest 276,753 147,425 +8,370
GSCI(CME)
Dec13 131212 630.70 631.00 625.50 626.50 -4.50 2,132 3,055 -2,079
Jan14 131212 631.00 631.25 625.95 627.05 -4.45 2,159 5,009 +2,078
Feb14 131212 627.50 632.25 626.50 627.50 -4.50 0 24 +0
Total Volume and Open Interest 4,291 8,088 -1
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!!!