Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 13, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131213 1323.00 1328.00 1312.25 1327.50 +3.75 95,905 195,187 -12,893
Mar14 131213 1310.75 1314.75 1299.25 1313.75 +2.25 66,337 192,915 +9,756
May14 131213 1294.00 1298.00 1284.25 1297.00 +2.00 19,597 104,565 +1,644
Jul14 131213 1282.00 1284.75 1272.75 1284.00 +0.75 8,452 64,146 +328
Aug14 131213 1251.00 1254.00 1246.00 1254.00 unch 173 2,747 +3
Sep14 131213 1197.50 1198.25 1192.00 1197.25 -1.00 208 1,673 +36
Nov14 131213 1157.00 1159.50 1151.25 1157.75 -0.50 6,540 72,488 +1,713
Jan15 131213 1163.25 1164.00 1158.25 1162.75 -0.50 90 2,759 +17
Mar15 131213 1162.50 1167.75 1162.50 1166.50 -0.25 29 1,190 +9
May15 131213 1165.50 1170.75 1165.50 1170.50 -0.25 13 693 +7
Jul15 131213 1171.50 1177.50 1171.50 1177.50 +0.50 116 1,199 +67
Aug15 131213 1167.75 1167.75 1167.75 1167.75 unch 0 3 +0
Sep15 131213 1152.50 1153.50 1152.50 1152.50 -1.00 0 5 +0
Nov15 131213 1144.50 1149.00 1143.50 1146.75 -2.00 130 2,487 +84
Total Volume and Open Interest 197,590 642,104 +771
Soybean Meal(CBOT)
Jan14 131213 430.70 433.00 425.90 432.60 +2.50 40,386 79,488 -8,951
Mar14 131213 421.70 423.80 417.60 423.20 +1.70 29,065 103,561 +7,208
May14 131213 411.80 413.20 408.00 412.70 +1.60 8,758 39,855 +2,077
Jul14 131213 403.40 405.30 400.60 404.80 +1.30 3,111 19,014 -114
Aug14 131213 391.40 392.80 390.00 392.70 +1.30 331 4,620 -49
Sep14 131213 376.00 377.20 374.50 375.80 +0.20 203 3,556 +41
Oct14 131213 354.80 355.90 353.40 355.10 +0.30 299 4,510 +37
Dec14 131213 351.90 353.30 350.80 352.60 +0.50 1,016 16,697 +236
Jan15 131213 352.90 353.80 352.60 353.00 +0.40 13 630 +13
Mar15 131213 353.50 354.50 353.00 353.60 +0.60 0 346 +0
Total Volume and Open Interest 83,858 273,076 -8
Soybean Oil(CBOT)
Jan14 131213 40.05 40.06 39.37 39.83 -0.16 47,321 99,752 -11,020
Mar14 131213 40.40 40.43 39.75 40.20 -0.17 35,043 130,840 +6,125
May14 131213 40.80 40.82 40.16 40.59 -0.19 9,231 47,720 +2,007
Jul14 131213 41.22 41.22 40.56 40.98 -0.18 4,095 33,820 +114
Aug14 131213 41.37 41.37 40.71 41.12 -0.19 361 4,125 +35
Sep14 131213 41.49 41.49 40.87 41.22 -0.18 346 5,789 +163
Oct14 131213 41.49 41.49 40.93 41.26 -0.18 482 4,294 +85
Dec14 131213 41.71 41.73 41.14 41.52 -0.19 1,258 16,252 +402
Jan15 131213 41.44 41.95 41.44 41.77 -0.18 51 1,055 +34
Mar15 131213 41.90 42.25 41.90 42.09 -0.16 10 1,066 +6
Total Volume and Open Interest 98,368 346,573 -2,126
Canola(WCE)
Jan14 131213 448.0 452.2 438.4 439.9 -8.2 13,308 72,710 -3,773
Mar14 131213 458.3 462.5 448.7 450.3 -8.3 18,247 84,819 +843
May14 131213 467.8 471.5 457.9 459.0 -8.8 6,867 26,844 +646
Jul14 131213 476.4 479.2 464.9 466.1 -9.4 4,575 24,165 +1,635
Nov14 131213 487.8 490.3 477.2 478.2 -8.6 3,303 26,960 +1,801
Total Volume and Open Interest 46,646 238,654 +1,382
Corn(CBOT)
Mar14 131213 433.50 435.00 425.00 425.50 -8.75 75,536 674,982 -4,555
May14 131213 441.75 443.00 433.25 433.75 -8.75 14,353 162,605 +1,678
Jul14 131213 448.25 449.50 440.00 440.75 -8.50 11,199 119,638 +334
Sep14 131213 455.00 455.00 445.25 446.00 -9.00 4,307 42,049 +1,543
Dec14 131213 461.00 462.50 452.00 452.50 -9.00 8,273 171,225 +1,088
Mar15 131213 472.50 472.75 463.75 463.75 -8.75 196 7,016 +70
May15 131213 479.00 479.00 470.75 470.75 -8.25 34 859 +20
Jul15 131213 481.50 482.25 474.25 474.25 -7.50 32 1,982 -9
Sep15 131213 470.00 470.00 466.00 466.00 -7.25 20 593 +8
Dec15 131213 474.00 474.00 466.50 466.75 -7.25 421 14,696 +45
Total Volume and Open Interest 116,182 1,198,628 -897
Wheat(CBOT)
Mar14 131213 633.75 635.00 626.50 628.75 -5.00 37,243 248,498 -2,359
May14 131213 640.25 641.25 633.25 634.75 -5.50 10,857 50,212 +1,695
Jul14 131213 641.75 642.75 635.75 637.00 -5.25 8,468 62,615 -101
Sep14 131213 652.00 652.00 645.00 646.00 -5.75 1,517 7,708 +604
Dec14 131213 665.25 665.25 658.00 660.00 -5.25 1,296 16,346 +290
Mar15 131213 671.75 672.50 667.00 667.75 -4.75 38 1,575 +21
Total Volume and Open Interest 59,606 388,445 +136
Wheat(KCBT)
Mar14 131213 676.25 679.25 670.50 672.50 -5.75 10,148 92,434 -982
May14 131213 681.50 682.75 674.50 675.75 -6.25 4,517 20,551 +458
Jul14 131213 678.25 679.75 673.00 674.25 -5.50 3,064 27,725 +933
Sep14 131213 686.50 689.75 683.00 684.00 -5.75 250 4,164 +78
Dec14 131213 698.50 700.75 694.25 695.50 -5.25 376 3,361 +234
Mar15 131213 701.50 705.25 700.75 700.75 -4.50 27 192 +13
Total Volume and Open Interest 18,419 148,752 +727
Wheat(MGE)
Mar14 131213 663.50 664.00 660.00 660.50 -3.50 2,816 39,260 +593
May14 131213 674.00 674.75 670.75 671.50 -3.25 877 7,433 +117
Jul14 131213 683.75 684.75 681.00 681.50 -3.25 414 4,886 +163
Sep14 131213 693.00 693.00 690.25 690.75 -3.50 255 4,735 +159
Dec14 131213 704.75 704.75 701.50 702.00 -5.00 203 2,360 +150
Total Volume and Open Interest 4,575 58,810 +1,187
Oats(CBOT)
Mar14 131213 352.50 353.00 339.00 340.00 -11.75 546 7,455 +143
May14 131213 334.00 335.00 319.50 321.50 -13.25 105 1,092 +24
Jul14 131213 328.25 332.75 318.00 318.00 -14.75 34 217 -3
Sep14 131213 318.25 333.00 318.25 318.25 -14.75 0 1 +0
Total Volume and Open Interest 699 8,850 +150
Rough Rice(CBOT)
Jan14 131213 15.45 15.60 15.44 15.55 +0.09 240 5,976 -60
Mar14 131213 15.53 15.65 15.52 15.61 +0.08 13 1,677 +4
May14 131213 15.76 15.77 15.65 15.73 +0.08 1 45 +1
Jul14 131213 15.57 15.57 15.49 15.57 +0.08 0 15 +0
Total Volume and Open Interest 254 7,743 -55
Live Cattle(CME)
Dec13 131213 132.130 132.435 131.300 131.880 -0.370 3,237 17,175 -1,206
Feb14 131213 133.200 133.400 132.100 132.850 -0.250 13,693 142,675 -2,544
Apr14 131213 134.325 134.350 133.235 133.800 -0.330 7,027 83,330 -930
Jun14 131213 129.185 129.250 128.185 128.700 -0.350 5,077 53,107 +566
Aug14 131213 127.885 127.950 126.930 127.200 -0.630 1,519 14,172 +172
Oct14 131213 130.100 130.100 129.350 129.750 -0.150 293 3,942 +80
Total Volume and Open Interest 31,223 317,016 -3,860
Feeder Cattle(CME)
Jan14 131213 167.130 167.600 166.435 167.080 unch 2,521 12,450 -513
Mar14 131213 166.830 167.200 165.800 166.550 unch 2,061 12,480 +552
Apr14 131213 167.800 167.950 166.785 167.400 +0.020 778 4,279 +147
May14 131213 168.250 168.580 167.300 167.935 -0.265 663 7,285 +150
Aug14 131213 169.000 169.300 168.250 168.935 +0.150 157 3,791 +67
Sep14 131213 168.300 168.435 167.750 168.050 unch 13 267 +6
Oct14 131213 167.900 168.000 167.535 167.550 +0.050 7 32 +4
Total Volume and Open Interest 6,207 40,600 +420
Lean Hogs(CME)
Dec13 131213 81.250 81.385 81.180 81.250 -0.080 4,460 10,141 -1,670
Feb14 131213 87.885 87.950 86.900 87.180 -0.820 22,511 105,986 -2,473
Apr14 131213 91.800 91.800 91.035 91.500 -0.450 8,150 66,022 -186
May14 131213 97.800 97.800 97.350 97.730 -0.570 154 2,733 +70
Jun14 131213 99.635 99.650 99.035 99.500 -0.300 5,856 35,092 -1,060
Jul14 131213 98.500 98.500 97.900 98.300 -0.530 1,420 13,621 -49
Aug14 131213 96.750 96.750 95.980 96.230 -0.905 2,730 14,647 +385
Oct14 131213 83.000 83.000 82.550 82.950 -0.530 833 10,976 +252
Total Volume and Open Interest 46,609 265,018 -4,529
Class III Milk(CME)
Dec13 131213 18.95 19.07 18.92 19.02 +0.10 259 4,483 -79
Jan14 131213 18.35 18.56 18.32 18.52 +0.18 344 3,283 +36
Feb14 131213 17.88 18.01 17.85 17.96 +0.11 307 2,751 +3
Mar14 131213 17.67 17.81 17.64 17.75 +0.11 119 2,460 +3
Apr14 131213 17.53 17.69 17.53 17.61 +0.13 62 1,855 -14
Total Volume and Open Interest 1,276 23,251 -59
Cocoa(ICE)
Dec13 131213 2783 2783 2783 2783 -14 3 65 -36
Mar14 131213 2783 2794 2758 2774 -13 9,039 118,172 -670
May14 131213 2785 2794 2758 2773 -12 1,608 46,779 -447
Jul14 131213 2781 2791 2756 2767 -13 1,042 14,190 -444
Sep14 131213 2785 2796 2756 2768 -16 805 12,367 +389
Dec14 131213 2763 2777 2729 2742 -20 423 12,047 +197
Mar15 131213 2735 2753 2701 2716 -16 109 7,244 -18
Total Volume and Open Interest 13,029 212,276 -1,029
Coffee "C"(ICE)
Dec13 131213 111.70 114.50 111.15 114.50 +3.80 13 110 -5
Mar14 131213 111.75 115.50 111.75 115.25 +3.95 12,759 100,376 -1,245
May14 131213 113.75 117.70 113.75 117.45 +3.85 3,072 25,464 +952
Jul14 131213 116.40 119.75 116.40 119.45 +3.75 2,137 9,297 +9
Sep14 131213 118.90 121.75 118.75 121.45 +3.55 851 6,396 -5
Dec14 131213 121.65 124.35 121.65 124.30 +3.40 800 5,221 -288
Total Volume and Open Interest 19,709 150,779 -569
Orange Juice(ICE)
Jan14 131213 145.90 146.65 141.10 144.45 -1.80 913 6,383 -212
Mar14 131213 146.70 147.15 142.15 145.05 -2.10 847 6,191 +214
May14 131213 148.70 148.70 145.15 146.75 -1.90 63 1,421 +7
Jul14 131213 148.50 148.50 147.80 148.50 -1.90 10 408 +10
Sep14 131213 149.90 150.50 149.90 150.40 -1.90 13 151 +10
Nov14 131213 151.70 151.70 151.70 151.70 -2.00 0 23 +0
Total Volume and Open Interest 1,846 14,582 +29
Sugar #11(ICE)
Mar14 131213 16.32 16.37 16.22 16.27 -0.03 45,539 426,053 +214
May14 131213 16.40 16.51 16.35 16.40 -0.04 17,490 127,393 +1,710
Jul14 131213 16.57 16.64 16.49 16.53 -0.05 12,123 132,883 -137
Oct14 131213 17.05 17.05 16.79 16.83 -0.05 2,817 58,153 -512
Mar15 131213 17.60 17.62 17.46 17.51 -0.06 1,008 28,721 +26
May15 131213 17.77 17.77 17.59 17.64 -0.08 186 9,087 +119
Jul15 131213 17.76 17.82 17.71 17.75 -0.10 405 8,553 -48
Oct15 131213 18.10 18.10 18.04 18.07 -0.11 301 10,925 -21
Total Volume and Open Interest 79,942 810,097 +1,374
London Cocoa(LCE)
Dec13 131212 1719 1739 1718 1732 +14 618 9,909 -9,728
Mar14 131213 1770 1777 1760 1767 -2 20,714 90,630 +94
May14 131213 1763 1768 1751 1758 -4 5,403 46,251 -164
Jul14 131213 1751 1758 1741 1747 -5 2,117 17,904 +173
Sep14 131213 1747 1753 1737 1743 -3 3,946 24,290 -26
Dec14 131213 1715 1718 1705 1711 -3 1,492 17,665 +501
Mar15 131213 1694 1700 1690 1692 -2 689 15,107 +38
Total Volume and Open Interest 43,879 221,644 +201
London Sugar(LCE)
Mar14 131213 445.40 445.60 442.10 443.90 -1.30 3,966 41,263 -723
May14 131213 452.70 452.70 449.00 450.50 -2.00 692 13,745 -34
Aug14 131213 459.00 459.00 455.00 456.30 -2.60 386 10,308 +72
Oct14 131213 463.70 463.70 460.00 461.20 -2.50 372 5,337 -9
Dec14 131213 470.10 470.10 467.40 468.10 -2.10 402 1,551 +32
Total Volume and Open Interest 6,142 74,010 -639
Cotton(ICE)
Mar14 131213 83.04 83.42 82.47 83.22 +0.16 20,258 108,460 -2,320
May14 131213 82.72 82.98 82.20 82.90 +0.10 5,006 29,411 +1,840
Jul14 131213 82.05 82.34 81.57 82.27 +0.20 1,631 14,760 +555
Oct14 131213 78.43 78.43 78.43 78.43 unch 0 11 +0
Dec14 131213 77.00 77.00 76.29 76.77 -0.20 800 8,257 -98
Mar15 131213 77.49 77.49 77.49 77.49 -0.24 9 7 +7
Total Volume and Open Interest 27,704 160,920 -16
Lumber(CME)
Jan14 131213 365.0 367.2 363.2 365.9 +8.3 500 1,698 -74
Mar14 131213 368.7 369.1 367.0 369.0 +9.9 201 1,799 +30
May14 131213 369.9 371.5 369.0 371.5 +8.6 15 120 +5
Jul14 131213 368.6 372.5 368.6 372.5 +7.7 1 43 +1
Total Volume and Open Interest 717 3,662 -38
Crude Oil(NYM)
Jan14 131213 97.58 97.62 96.26 96.60 -0.90 274,194 153,787 -35,643
Feb14 131213 97.76 97.88 96.56 96.93 -0.89 133,916 210,207 +12,160
Mar14 131213 97.66 97.82 96.54 96.91 -0.86 88,088 150,765 +4,904
Apr14 131213 97.25 97.46 96.25 96.55 -0.87 39,878 68,198 +419
May14 131213 96.92 96.94 95.77 96.05 -0.91 21,660 57,349 -352
Jun14 131213 96.26 96.28 95.11 95.39 -0.93 40,665 133,148 -2,026
Jul14 131213 95.40 95.40 94.51 94.65 -0.94 10,007 50,799 +993
Aug14 131213 94.66 94.66 93.75 93.91 -0.97 7,599 47,534 +902
Sep14 131213 94.09 94.17 92.92 93.17 -0.99 14,104 50,380 -452
Oct14 131213 93.00 93.00 92.31 92.46 -0.99 3,484 40,250 +75
Nov14 131213 92.40 92.40 91.82 91.82 -0.99 3,141 33,743 -162
Dec14 131213 92.18 92.21 91.00 91.22 -0.98 35,067 209,347 +946
Jan15 131213 90.52 90.52 90.52 90.52 -0.96 1,906 35,506 +254
Feb15 131213 89.84 89.84 89.84 89.84 -0.95 1,864 18,008 -198
Mar15 131213 89.26 89.26 89.26 89.26 -0.94 2,917 27,441 +842
Apr15 131213 89.35 89.35 88.73 88.73 -0.91 180 10,037 -57
Total Volume and Open Interest 700,689 1,647,172 -14,244
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 4,217 5,047 +130
Jan14 131213 97.475 97.600 96.250 96.600 -0.900 6,609 3,720 -249
Feb14 131213 97.625 97.850 96.600 96.925 -0.900 363 1,258 +42
Mar14 131213 97.750 97.750 96.600 96.900 -0.875 173 373 -11
Apr14 131213 96.750 96.775 96.550 96.550 -0.875 27 457 -20
May14 131213 96.050 96.050 96.050 96.050 -0.900 1 10 +1
Jun14 131213 95.250 95.400 95.250 95.400 -0.925 0 67 +0
Jul14 131213 94.650 94.650 94.650 94.650 -0.950 0 18 +0
Aug14 131213 93.900 93.900 93.900 93.900 -0.975 1 201 +1
Sep14 131213 93.175 93.175 93.175 93.175 -0.975 0 4 +0
Total Volume and Open Interest 7,174 6,286 -236
Heating Oil(NYM)
Jan14 131213 297.75 298.88 295.83 297.57 -0.44 56,954 71,181 -6,061
Feb14 131213 297.51 298.84 295.87 297.52 -0.58 23,063 60,294 +2,093
Mar14 131213 297.58 298.46 295.64 297.26 -0.72 13,562 42,153 +1,188
Apr14 131213 297.14 297.83 295.10 296.57 -0.87 8,084 32,165 +255
May14 131213 296.52 297.00 294.42 295.84 -1.02 6,646 15,524 +1,027
Jun14 131213 295.84 296.32 293.74 295.12 -1.09 8,274 26,977 +342
Jul14 131213 294.83 295.36 293.40 294.77 -1.09 1,519 7,234 +666
Aug14 131213 294.61 295.08 293.19 294.52 -1.05 242 4,399 -8
Sep14 131213 294.49 294.88 293.01 294.31 -1.01 442 6,526 +247
Oct14 131213 294.11 294.18 292.66 293.99 -0.98 135 2,724 -37
Nov14 131213 293.40 293.63 292.16 293.56 -0.98 27 2,807 +5
Dec14 131213 293.26 293.51 291.66 293.05 -1.00 1,288 21,648 -201
Jan15 131213 292.99 292.99 290.85 292.60 -0.95 8 1,938 +6
Feb15 131213 291.00 291.60 291.00 291.60 -0.90 0 868 +0
Total Volume and Open Interest 120,496 305,737 -247
Gasoline(NYMEX)
Jan14 131213 263.31 264.38 261.52 262.93 -0.55 58,583 63,830 -6,572
Feb14 131213 265.16 265.77 262.96 264.38 -0.48 35,322 53,720 +5,395
Mar14 131213 266.87 267.62 264.84 266.23 -0.57 19,412 42,818 +2,652
Apr14 131213 285.94 285.94 283.22 284.49 -0.90 10,292 25,336 -260
May14 131213 284.89 285.38 283.40 284.37 -1.10 6,426 18,765 +792
Jun14 131213 283.61 284.12 281.46 282.46 -1.16 3,990 14,687 +19
Jul14 131213 281.45 281.48 279.26 279.90 -1.17 1,334 6,755 +160
Aug14 131213 276.64 277.06 276.60 276.79 -1.15 718 3,224 -30
Sep14 131213 272.92 273.40 272.30 273.13 -1.11 739 3,588 -48
Oct14 131213 259.77 259.89 259.06 259.06 -1.14 294 2,481 +1
Total Volume and Open Interest 137,629 250,808 +2,110
e-miNY RBOB Gasoline(NYM)
Jan14 131213 262.90 262.93 262.90 262.90 -0.60 0 1 +0
Feb14 131213 264.40 264.40 264.38 264.40 -0.50      
Mar14 131213 266.20 266.23 266.20 266.20 -0.60      
Apr14 131213 284.50 284.50 284.49 284.50 -0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131213 4.389 4.443 4.341 4.351 -0.058 242,545 176,979 -22,449
Feb14 131213 4.365 4.440 4.336 4.350 -0.051 101,595 134,948 +4,526
Mar14 131213 4.332 4.393 4.300 4.320 -0.043 126,614 235,912 +15,798
Apr14 131213 4.164 4.183 4.125 4.138 -0.032 78,408 172,135 +6,270
May14 131213 4.160 4.174 4.117 4.127 -0.039 25,540 84,474 +5,913
Jun14 131213 4.175 4.189 4.135 4.144 -0.038 7,071 30,250 +244
Jul14 131213 4.195 4.207 4.158 4.170 -0.037 5,730 35,488 +1,221
Aug14 131213 4.202 4.213 4.170 4.182 -0.036 3,252 25,893 -537
Sep14 131213 4.185 4.199 4.158 4.169 -0.036 4,810 35,474 +2,129
Oct14 131213 4.216 4.231 4.178 4.188 -0.035 24,487 105,365 +2,504
Nov14 131213 4.250 4.270 4.227 4.238 -0.032 5,320 33,157 +842
Dec14 131213 4.373 4.385 4.349 4.358 -0.029 4,640 59,780 +255
Jan15 131213 4.470 4.475 4.435 4.443 -0.027 9,381 69,871 +2,533
Feb15 131213 4.427 4.427 4.405 4.409 -0.026 474 9,791 +333
Mar15 131213 4.310 4.350 4.310 4.331 -0.029 3,069 18,228 +1,171
Apr15 131213 4.001 4.050 4.001 4.022 -0.003 4,505 29,173 +1,602
Total Volume and Open Interest 658,031 1,334,516 +26,105
Brent Crude Oil(ICE)
Jan14 131213 108.53 109.00 108.02 108.83 +0.16 158,607 104,404 -29,753
Feb14 131213 108.22 108.62 107.61 108.32 -0.06 155,067 295,291 +2,847
Mar14 131213 108.06 108.38 107.38 108.07 -0.11 71,916 223,286 +14,139
Apr14 131213 107.77 108.11 107.17 107.81 -0.16 25,512 86,379 +533
May14 131213 107.64 107.89 106.95 107.57 -0.18 20,181 61,374 +1,432
Jun14 131213 107.44 107.68 106.74 107.35 -0.20 43,445 122,591 +3,368
Jul14 131213 107.28 107.34 106.54 107.06 -0.21 6,727 33,975 +316
Aug14 131213 106.93 107.04 106.16 106.70 -0.22 4,918 41,776 -1,105
Sep14 131213 106.54 106.64 105.77 106.29 -0.24 8,877 55,350 -177
Oct14 131213 105.88 105.93 105.88 105.93 -0.23 2,637 35,078 -401
Nov14 131213 105.57 105.57 105.57 105.57 -0.23 2,145 25,053 +26
Dec14 131213 105.44 105.56 104.78 105.21 -0.22 38,479 160,987 -1,616
Jan15 131213 104.92 104.92 104.92 104.92 -0.21 1,078 26,686 +387
Feb15 131213 104.56 104.56 104.56 104.56 -0.20 683 16,671 -177
Total Volume and Open Interest 558,153 1,564,629 -8,311
Gas Oil(ICE)
Jan14 131213 920.75 924.50 916.75 917.75 -7.75 60,587 114,705 -2,594
Feb14 131213 919.75 924.00 915.75 916.75 -8.50 26,691 87,844 +4,874
Mar14 131213 920.25 922.50 914.25 915.00 -9.00 9,687 46,926 +322
Apr14 131213 917.00 919.50 911.75 912.75 -9.00 5,427 31,693 -932
May14 131213 915.00 917.00 909.50 910.25 -9.00 4,421 25,367 +371
Jun14 131213 913.00 915.50 907.25 908.00 -8.50 11,052 51,608 -126
Jul14 131213 910.75 912.00 905.75 906.75 -8.25 1,301 18,018 -48
Aug14 131213 910.00 911.50 905.75 906.25 -8.00 1,199 14,416 -356
Sep14 131213 910.75 911.75 905.00 906.00 -7.50 1,741 18,722 -333
Oct14 131213 909.00 909.00 904.00 904.75 -7.00 1,189 10,574 +92
Total Volume and Open Interest 149,408 484,337 -7,090
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131213 1.818 1.843 1.751 1.765 -0.065 285 950 -132
Feb14 131213 1.673 1.673 1.625 1.634 -0.039 292 954 +6
Mar14 131213 1.630 1.630 1.601 1.601 -0.029 104 527 +3
Apr14 131213 1.610 1.615 1.591 1.591 -0.029 13 376 +2
May14 131213 1.610 1.615 1.593 1.593 -0.029 76 158 +44
Jun14 131213 1.601 1.601 1.590 1.590 -0.029 8 83 +4
Jul14 131213 1.590 1.590 1.590 1.590 -0.026 1 27 +1
Total Volume and Open Interest 782 3,078 -69
WTI Crude Oil(ICE)
Jan14 131213 97.40 97.57 96.27 96.60 -0.90 54,388 54,227 -5,446
Feb14 131213 97.75 97.85 96.58 96.93 -0.89 41,146 58,180 +2,046
Mar14 131213 97.61 97.81 96.56 96.91 -0.86 22,264 50,062 -4,109
Apr14 131213 97.35 97.35 96.24 96.55 -0.87 9,801 20,162 -1,531
May14 131213 96.56 96.74 95.80 96.05 -0.91 4,886 10,643 -482
Jun14 131213 96.10 96.10 95.16 95.39 -0.93 14,313 66,831 +828
Jul14 131213 95.26 95.41 94.50 94.65 -0.94 2,533 6,805 -375
Aug14 131213 94.68 94.73 93.82 93.91 -0.97 1,329 6,220 +89
Sep14 131213 93.97 94.04 93.14 93.17 -0.99 2,232 25,556 -233
Oct14 131213 92.46 92.46 92.46 92.46 -0.99 879 7,190 +177
Nov14 131213 91.82 91.82 91.82 91.82 -0.99 788 10,992 +104
Dec14 131213 91.90 92.12 91.04 91.22 -0.98 8,134 98,758 +640
Jan15 131213 90.52 90.52 90.52 90.52 -0.96 100 8,164 +18
Feb15 131213 89.84 89.84 89.84 89.84 -0.95 122 2,221 +30
Mar15 131213 89.26 89.26 89.26 89.26 -0.94 182 10,219 +60
Apr15 131213 88.73 88.73 88.73 88.73 -0.91 51 476 +2
Total Volume and Open Interest 165,288 551,268 -7,534
US Dollar Index(ICE)
Dec13 131213 80.220 80.420 80.150 80.220 +0.013 29,720 25,915 -8,799
Mar14 131213 80.365 80.570 80.290 80.375 +0.022 22,024 25,122 +11,270
Jun14 131213 80.695 80.695 80.535 80.535 +0.023 8 506 +4
Total Volume and Open Interest 51,752 51,545 +2,475
Australian Dollar(CME)
Dec13 131213 89.22 89.69 89.09 89.63 +0.27 110,112 65,347 -10,700
Mar14 131213 88.70 89.15 88.54 89.08 +0.27 60,607 87,003 +36,488
Jun14 131213 88.12 88.55 88.12 88.55 +0.26 0 47 +0
Total Volume and Open Interest 170,719 152,408 +25,788
British Pound(CME)
Dec13 131213 163.45 163.59 162.63 162.91 -0.55 149,664 135,035 -31,364
Mar14 131213 163.34 163.51 162.52 162.81 -0.55 84,131 136,951 +53,404
Jun14 131213 163.08 163.24 162.55 162.69 -0.55 269 5,743 +168
Total Volume and Open Interest 234,064 277,812 +22,208
Canadian Dollar(CME)
Dec13 131213 93.92 94.51 93.73 94.40 +0.42 86,896 78,502 -28,333
Mar14 131213 93.71 94.30 93.51 94.18 +0.42 49,792 85,158 +33,797
Jun14 131213 93.43 94.05 93.35 93.98 +0.43 91 1,493 +18
Sep14 131213 93.23 93.77 93.23 93.77 +0.43 23 761 +8
Total Volume and Open Interest 136,857 166,302 +5,543
Japanese Yen(CME)
Dec13 131213 96.55 97.10 96.23 96.91 +0.07 216,333 139,075 -36,553
Mar14 131213 96.62 97.16 96.28 96.96 +0.07 101,494 151,782 +65,338
Jun14 131213 96.68 97.11 96.55 97.02 +0.07 36 143 +0
Total Volume and Open Interest 317,870 291,020 +28,791
Swiss Franc(CME)
Dec13 131213 112.45 112.58 112.15 112.36 -0.06 39,113 33,406 -7,646
Mar14 131213 112.52 112.69 112.24 112.46 -0.07 19,802 33,560 +10,111
Jun14 131213 112.56 112.63 112.56 112.56 -0.07 0 2 +0
Total Volume and Open Interest 58,916 66,971 +2,465
EuroFX(CME)
Dec13 131213 137.49 137.69 137.09 137.35 -0.09 248,925 142,884 -56,378
Mar14 131213 137.48 137.68 137.08 137.33 -0.10 120,197 152,566 +51,097
Jun14 131213 137.57 137.69 137.09 137.33 -0.09 2,265 2,855 +1,551
Total Volume and Open Interest 371,407 298,386 -3,714
Mexican Peso(CME)
Dec13 131213 771.25 776.00 768.00 775.25 +4.00 58,605 61,816 -9,189
Jan14 131213 774.25 774.25 770.25 774.25 +4.00      
Total Volume and Open Interest 99,677 166,400 +11,173
Brazilian Real(CME)
Jan14 131213 425.95 427.70 425.70 426.70 +1.95 51 1,774 -9
Feb14 131213 423.35 423.95 421.40 423.35 +1.95 4 154 -4
Mar14 131213 419.60 421.05 419.60 420.55 +1.95 19 1,656 -1
Apr14 131213 417.75 417.75 415.80 417.75 +1.95      
Total Volume and Open Interest 74 10,071 -14
30-Year T-Bonds(CBOT)
Dec13 131213 130~200 131~060 130~200 131~040 +0~120 4,332 8,307 -2,052
Mar14 131213 129~080 129~260 129~040 129~210 +0~120 226,345 636,143 -4,765
Jun14 131213 128~310 128~310 128~200 128~310 +0~110 0 3 +0
Total Volume and Open Interest 230,677 644,453 -6,817
10-Year T-Notes(CBOT)
Dec13 131213 125~185 125~210 125~150 125~180 unch 8,908 41,746 -3,824
Mar14 131213 124~075 124~130 124~040 124~085 +0~005 904,738 2,224,137 -22,848
Jun14 131213 123~160 123~160 123~160 123~160 unch      
Total Volume and Open Interest 913,646 2,265,883 -26,672
5-Year T-Notes(CBOT)
Dec13 131213 121~000 121~034 120~304 121~010 -0~002 8,151 61,110 -3,320
Mar14 131213 120~022 120~050 119~312 120~024 -0~002 378,468 1,783,606 -3,218
Jun14 131213 120~024 120~026 120~024 120~024 -0~002      
Total Volume and Open Interest 386,619 1,844,716 -6,538
2 Year T-Notes(CBOT)
Dec13 131213 110~056 110~062 110~052 110~062 +0~002 2,357 38,955 -1,006
Mar14 131213 110~000 110~004 109~310 110~002 unch 108,226 860,696 -9,761
Jun14 131213 109~264 109~264 109~264 109~264 unch      
Total Volume and Open Interest 110,583 899,651 -10,767
Eurodollars(CME)
Dec13 131213 99.757 99.757 99.755 99.757 unch 58,893 679,965 -11,947
Mar14 131213 99.735 99.740 99.735 99.735 -0.005 92,890 779,508 +12,028
Jun14 131213 99.705 99.710 99.695 99.700 -0.005 129,188 756,599 +1,823
Sep14 131213 99.670 99.675 99.660 99.665 -0.005 121,048 649,441 +11,299
Dec14 131213 99.615 99.625 99.605 99.615 -0.005 145,259 1,102,215 +14,701
Mar15 131213 99.530 99.535 99.515 99.525 -0.005 120,972 618,276 -1,659
Jun15 131213 99.400 99.405 99.380 99.395 unch 154,032 696,062 -3,321
Sep15 131213 99.215 99.225 99.190 99.220 +0.005 137,722 928,212 +2,692
Dec15 131213 98.980 99.000 98.955 98.990 +0.010 175,138 1,205,895 +3,082
Mar16 131213 98.700 98.725 98.680 98.720 +0.015 128,047 795,205 +7,606
Jun16 131213 98.415 98.445 98.390 98.435 +0.020 119,067 465,248 +8,748
Sep16 131213 98.130 98.155 98.095 98.145 +0.020 110,527 440,213 +17,352
Dec16 131213 97.835 97.865 97.805 97.855 +0.020 116,369 440,460 +7,581
Mar17 131213 97.565 97.590 97.535 97.580 +0.015 70,600 311,241 +9,771
Jun17 131213 97.290 97.315 97.265 97.305 +0.015 38,910 214,413 +764
Sep17 131213 97.045 97.070 97.020 97.055 +0.010 29,466 154,972 -1,267
Dec17 131213 96.805 96.835 96.785 96.820 +0.010 27,530 179,926 +2,940
Mar18 131213 96.590 96.625 96.575 96.610 +0.010 16,738 126,423 -61
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131213 139~00 139~05 138~18 139~05 +0~19 543 12,292 -390
Mar14 131213 137~06 137~29 136~30 137~24 +0~19 66,446 445,879 -1,495
Jun14 131213 137~24 137~24 137~05 137~24 +0~19      
Total Volume and Open Interest 66,989 458,171 -1,885
30 Day Federal Funds(CBOT)
Dec13 131213 99.918 99.918 99.915 99.915 unch 638 28,467 -269
Jan14 131213 99.920 99.920 99.915 99.915 unch 1,627 31,057 +346
Feb14 131213 99.910 99.910 99.905 99.910 unch 646 23,490 -130
Mar14 131213 99.910 99.910 99.905 99.910 unch 836 20,104 -155
Apr14 131213 99.905 99.905 99.900 99.905 unch 169 13,905 -79
May14 131213 99.895 99.900 99.890 99.895 -0.005 813 15,418 +351
Total Volume and Open Interest 10,095 274,634 +99
3-Mth Euro-Yen(CME)
Dec13 131213 99.775 99.775 99.775 99.775 -0.002      
Mar14 131213 99.800 99.800 99.800 99.800 unch      
Jun14 131213 99.805 99.805 99.805 99.805 unch      
Sep14 131213 99.810 99.810 99.810 99.810 unch      
Dec14 131213 99.805 99.805 99.805 99.805 unch      
Mar15 131213 99.805 99.805 99.805 99.805 unch      
Jun15 131213 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131213 99.795 99.795 99.795 99.795 unch      
Dec15 131213 99.790 99.790 99.790 99.790 unch      
Mar16 131213 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131213 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131213 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131213 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131213 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131213 99.81 99.81 99.81 99.81 unch      
Jun15 131213 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131213 99.79 99.79 99.79 99.79 unch      
Dec15 131213 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 131213 144.10 144.11 143.75 143.77 -0.31 1,483 16,454 +11
Jun14 131213 143.20 143.20 143.20 143.20 -0.31      
Sep14 131213 142.63 142.63 142.63 142.63 -0.31      
Total Volume and Open Interest 1,483 16,454 +11
Euro-Bund(EUREX)
Mar14 131213 140.19 140.38 140.01 140.25 +0.15 393,828 860,978 -128
Jun14 131213 138.34 138.34 138.34 138.34 +0.15 25 64 +25
Sep14 131213 138.34 138.34 138.34 138.34 +0.15      
Total Volume and Open Interest 393,853 861,042 -103
Euro-Bobl(EUREX)
Mar14 131213 124.93 125.00 124.81 124.92 +0.05 269,810 862,395 -13,108
Jun14 131213 123.92 123.92 123.92 123.92 +0.05 0 5 -598
Sep14 131213 123.92 123.92 123.92 123.92 +0.05      
Total Volume and Open Interest 269,810 862,400 -13,706
3-Mth Euribor(EUREX)
Dec13 131213 99.710 99.710 99.710 99.710 unch 6 5,310 +5
Mar14 131213 99.670 99.670 99.670 99.670 -0.005 0 2,520 +0
Jun14 131213 99.660 99.660 99.660 99.660 +0.005 0 856 +0
Total Volume and Open Interest 34 27,116 -23
Long Gilt(LIFFE)
Dec13 131213 108~15 108~25 108~15 108~17 +0~02 2,292 4,603 -871
Mar14 131213 107~21 107~30 107~15 107~20 +0~02 134,200 349,639 -2,878
Total Volume and Open Interest 136,492 354,242 -3,749
3-Mth Short Sterling(LIFFE)
Dec13 131213 99.48 99.48 99.47 99.48 unch 8,644 246,532 -1,722
Mar14 131213 99.44 99.44 99.43 99.44 unch 30,865 311,408 +1,765
Jun14 131213 99.41 99.42 99.40 99.42 unch 30,835 352,092 -96
Sep14 131213 99.36 99.37 99.34 99.36 unch 44,585 326,297 +307
Dec14 131213 99.27 99.28 99.25 99.26 0.00 54,391 338,875 +7,633
Mar15 131213 99.14 99.15 99.11 99.14 -0.01 36,454 205,656 +6,111
Total Volume and Open Interest 366,906 2,969,448 +1,649
3-Mth Euribor(LIFFE)
Dec13 131213 99.710 99.720 99.705 99.710 unch 89,195 521,432 +11,120
Mar14 131213 99.670 99.685 99.660 99.670 -0.005 147,703 549,372 +2,175
Jun14 131213 99.655 99.670 99.640 99.660 +0.005 132,919 384,648 -5,824
Total Volume and Open Interest 1,066,622 3,985,197 +19,526
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 131213 97.47 97.49 97.45 97.47 -0.01 53,252 229,007 +9,413
Jun14 131213 97.50 97.51 97.46 97.49 -0.01 64,549 198,189 +22,168
Sep14 131213 97.42 97.44 97.39 97.43 +0.01 41,471 158,589 +11,482
Dec14 131213 97.27 97.29 97.23 97.28 +0.01 26,783 126,199 +3,317
Mar15 131213 97.06 97.07 97.01 97.06 unch 19,789 80,141 +5,778
Jun15 131213 96.81 96.83 96.76 96.80 -0.01 11,430 51,745 +3,417
Sep15 131213 96.58 96.60 96.53 96.58 unch 3,986 27,517 -1,915
Dec15 131213 96.37 96.38 96.32 96.37 unch 1,561 4,616 +76
Mar16 131213 96.16 96.18 96.14 96.18 unch 513 1,022 -111
Total Volume and Open Interest 223,335 877,781 +24,813
10-Year Aus T-Bonds(SFE)
Dec13 131213 95.75 95.76 95.70 95.74 -0.01 407,367 511,571 -59,009
Mar14 131213 95.71 95.74 95.68 95.72 unch 375,554 382,201 +258,476
Total Volume and Open Interest 782,921 893,772 +199,467
3-Year Aus T-Bonds(SFE)
Dec13 131213 96.97 96.98 96.93 96.98 +0.01 474,381 551,833 -58,632
Mar14 131213 96.96 96.97 96.92 96.96 +0.01 336,882 415,812 +244,899
Total Volume and Open Interest 811,263 967,645 +186,267
Gold(CMX)
Dec13 131213 1226.7 1239.0 1222.2 1235.7 +9.7 147 2,234 -404
Feb14 131213 1226.1 1238.2 1219.5 1234.6 +9.7 120,446 231,771 +1,319
Apr14 131213 1226.2 1239.0 1221.3 1235.3 +9.7 3,775 43,170 -195
Jun14 131213 1228.5 1239.1 1222.5 1236.0 +9.7 998 26,946 +228
Aug14 131213 1227.9 1236.7 1223.0 1236.7 +9.7 223 10,512 -28
Oct14 131213 1230.3 1240.5 1229.9 1237.5 +9.7 83 5,585 +66
Dec14 131213 1229.3 1239.6 1225.2 1238.3 +9.7 349 18,982 +70
Feb15 131213 1236.5 1239.2 1236.5 1239.2 +9.7 2 2,235 +1
Apr15 131213 1240.3 1240.3 1240.3 1240.3 +9.8 0 4,101 +0
Jun15 131213 1238.0 1241.4 1238.0 1241.4 +9.8 10 4,908 +2
Aug15 131213 1242.8 1242.8 1242.8 1242.8 +9.9 0 1,775 +0
Oct15 131213 1244.3 1244.3 1244.3 1244.3 +9.9      
Total Volume and Open Interest 126,507 378,368 +1,055
Silver(CMX)
Dec13 131213 1946.0 1963.0 1941.5 1955.9 +15.7 123 316 -112
Mar14 131213 1947.5 1974.0 1928.0 1960.4 +15.1 32,199 92,237 -335
May14 131213 1942.0 1975.0 1934.5 1964.2 +15.1 1,461 8,270 +628
Jul14 131213 1965.0 1977.5 1965.0 1967.7 +15.2 344 4,338 +14
Sep14 131213 1945.5 1971.0 1945.5 1971.0 +15.2 51 1,390 +21
Dec14 131213 1963.5 1984.5 1943.5 1975.8 +15.2 270 10,662 +50
Mar15 131213 1980.4 1980.4 1980.4 1980.4 +15.1 0 889 +0
Total Volume and Open Interest 34,713 133,394 +308
Platinum(NYMEX)
Jan14 131213 1362.5 1370.3 1356.3 1362.9 -1.5 7,440 45,085 -1,136
Apr14 131213 1361.1 1374.0 1360.0 1366.8 -1.4 2,329 16,502 +1,200
Jul14 131213 1368.3 1369.2 1366.6 1369.2 -1.5 4 505 -1
Oct14 131213 1371.0 1371.0 1371.0 1371.0 -1.5 0 123 +0
Total Volume and Open Interest 9,773 62,215 +63
Palladium(NYMEX)
Dec13 131213 720.70 720.85 715.75 715.75 -4.05 0 22 -1
Mar14 131213 718.85 725.75 715.05 716.20 -4.05 2,184 34,194 -286
Jun14 131213 72.04 72.04 62.34 62.34 -4.10 6 1,329 +6
Total Volume and Open Interest 2,190 35,770 -281
Copper(CMX)
Dec13 131213 333.00 335.70 331.85 335.20 +2.00 574 3,420 -342
Mar14 131213 329.20 331.95 327.90 331.20 +1.65 57,999 107,343 -2,114
May14 131213 328.95 331.30 327.40 330.50 +1.55 7,308 30,037 +963
Jul14 131213 327.70 330.35 326.45 329.40 +1.30 522 5,496 +226
Sep14 131213 327.95 328.70 327.95 328.60 +1.05 19 1,673 -2
Total Volume and Open Interest 66,937 158,221 -1,331
DJIA Index(CBOT)
Dec13 131213 15694 15770 15694 15757 +16 1,847 13,451 -742
Mar14 131213 15688 15728 15677 15701 +19 1,321 1,498 +1,137
Jun14 131213 15636 15636 15617 15636 +19      
Sep14 131213 15567 15567 15548 15567 +19      
Total Volume and Open Interest 3,168 14,949 +395
E-mini DJIA Index(CBOT)
Dec13 131213 15738 15793 15716 15757 +16 155,001 114,467 -17,468
Mar14 131213 15674 15737 15659 15701 +19 16,141 18,243 +10,284
Jun14 131213 15636 15636 15636 15636 +19 1 21 +1
Sep14 131213 15567 15567 15567 15567 +19 0 1 +0
Total Volume and Open Interest 171,143 132,732 -7,183
S & P 500(CME)
Dec13 131213 1779.50 1780.50 1772.00 1774.70 -0.20 27,815 149,518 -4,592
Mar14 131213 1767.40 1776.40 1766.00 1768.50 -0.10 20,286 34,500 +14,718
Jun14 131213 1761.50 1767.70 1758.70 1761.50 -0.20 1,190 1,261 +50
Sep14 131213 1755.10 1761.30 1752.30 1755.10 -0.20 2 50 +0
Total Volume and Open Interest 49,293 185,329 +10,176
S & P 500 E-Mini(Globex)
Dec13 131213 1773.50 1783.00 1771.75 1774.75 -0.25 2,004,200 2,401,923 -236,379
Mar14 131213 1767.00 1776.75 1765.50 1768.50 unch 370,512 563,420 +257,325
Total Volume and Open Interest 2,375,059 2,968,394 +20,903
NASDAQ 100(CME)
Dec13 131213 3475.00 3477.00 3451.00 3457.50 -2.00 680 10,265 -410
Mar14 131213 3469.00 3473.50 3445.50 3453.30 -1.70 324 640 +78
Jun14 131213 3445.80 3447.80 3445.80 3445.80 -2.00      
Total Volume and Open Interest 1,004 10,905 -332
NASDAQ 100 E-Mini(Globex)
Dec13 131213 3457.00 3478.30 3449.80 3457.50 -2.00 302,895 386,926 -16,537
Mar14 131213 3452.50 3474.00 3445.30 3453.30 -1.70 34,905 44,156 +24,254
Total Volume and Open Interest 337,804 431,180 +7,719
S & P Midcap 400(CME)
Dec13 131213 1286.50 1288.30 1286.50 1288.30 +3.40 300 966 +291
Mar14 131213 1285.40 1290.00 1285.40 1285.60 +3.40 2 79 -2
Jun14 131213 1283.60 1283.60 1280.20 1283.60 +3.40      
Total Volume and Open Interest 302 1,045 +289
Volatility Index(CBOE)
Dec13 131213 15.40 15.59 14.95 15.50 +0.10 133,443 114,502 -5,583
Jan14 131213 15.50 15.65 15.25 15.50 unch 84,676 111,863 +3,881
Feb14 131213 16.45 16.56 16.20 16.50 +0.05 35,190 63,697 +1,359
Mar14 131213 17.12 17.25 16.87 17.20 +0.10 22,923 37,146 +467
Total Volume and Open Interest 302,715 387,255 +2,453
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131213 15625 15640 15345 15560 -45 12,889 66,915 +5,008
Jun14 131213 15455 15565 15455 15565 -105      
Total Volume and Open Interest 30,245 85,978 +1,476
Nikkei 225(SGX)
Mar14 131213 15390 15555 15250 15485 +115 111,378 224,287 +64,994
Jun14 131213 15400 15400 15390 15400 +120 0 1,753 +0
Sep14 131213 15395 15395 15395 15395 +120 0 1,014 +0
Total Volume and Open Interest 285,602 509,976 +36,824
CAC 40(EURONEXT)
Dec13 131213 4064.0 4079.5 4045.5 4052.5 -10.0 114,496 334,629 +71
Jan14 131213 4070.0 4081.5 4049.0 4055.5 -10.0 12,716 15,898 +851
Feb14 131213 4055.5 4055.5 4055.5 4055.5 -10.0 5 18 +0
Total Volume and Open Interest 128,250 354,007 +955
Hang Seng Index(HKFE)
Dec13 131213 23035 23328 22993 23240 +54 70,719 116,889 -5,309
Jan14 131213 23072 23344 23050 23262 +54 2,772 4,241 +767
Total Volume and Open Interest 74,085 126,436 -4,287
DAX(EUREX)
Dec13 131213 9029.5 9048.0 8990.5 9012.5 -4.5 89,391 152,615 -1,296
Mar14 131213 9045.5 9060.5 9004.0 9026.0 -4.5 3,131 26,325 +973
Jun14 131213 9058.0 9072.5 9035.0 9044.5 -4.0 81 6,708 +0
Total Volume and Open Interest 92,603 185,648 -323
FT-SE 100(EURONEXT)
Dec13 131213 6432.50 6470.00 6428.00 6437.50 -3.00 180,256 564,427 -19,005
Mar14 131213 6385.50 6413.00 6380.50 6388.50 -2.50 78,120 106,042 +31,257
Jun14 131213 6331.00 6331.00 6331.00 6331.00 -3.00 1 165 +85
Total Volume and Open Interest 258,379 670,634 +12,337
SPI 200(SFE)
Dec13 131213 5055.0 5104.0 5025.0 5095.0 +38.0 48,828 271,896 +143
Mar14 131213 5024.0 5072.0 4994.0 5062.0 +40.0 7,197 18,574 +3,042
Jun14 131213 5014.0 5060.0 5014.0 5060.0 +40.0 239 2,719 +226
Total Volume and Open Interest 56,371 295,000 +3,499
FTSE MIB(ISE)
Dec13 131213 17825.00 17960.00 17785.00 17822.00 -26.00 20,692 48,246 -1,332
Mar14 131213 17845.00 17980.00 17815.00 17849.00 -26.00 1,619 3,402 +1,233
Jun14 131213 17559.00 17559.00 17559.00 17559.00 -9.00 2 6 +0
Total Volume and Open Interest 22,313 51,654 -99
KOSPI 200(KFE)
Mar14 131213 257.00 257.20 256.70 256.90 -0.40 50,771 100,571 +19,341
Jun14 131213 257.80 259.00 255.75 258.30 +0.25 11 693 +8
Sep14 131213 257.70 260.30 257.70 260.30 -0.25 0 70 +0
Total Volume and Open Interest 280,905 101,334 -46,091
GSCI(CME)
Dec13 131213 624.00 624.25 622.50 623.25 -3.25 1,317 1,815 -1,240
Jan14 131213 624.50 624.60 623.00 623.75 -3.30 2,145 7,025 +2,016
Feb14 131213 624.25 624.25 624.00 624.25 -3.25 1 25 +1
Total Volume and Open Interest 3,463 8,865 +777
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