Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 16, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131216 1328.00 1343.50 1319.00 1337.75 +10.25 142,780 175,558 -19,629
Mar14 131216 1314.00 1330.50 1305.50 1325.25 +11.50 95,273 206,480 +13,565
May14 131216 1297.00 1313.00 1290.50 1308.25 +11.25 26,095 104,059 -506
Jul14 131216 1285.50 1299.25 1278.25 1294.00 +10.00 19,345 65,808 +1,662
Aug14 131216 1249.00 1266.00 1249.00 1261.00 +7.00 304 2,831 +84
Sep14 131216 1195.50 1206.00 1194.50 1202.75 +5.50 183 1,656 -17
Nov14 131216 1156.25 1165.00 1153.75 1161.50 +3.75 10,787 74,670 +2,182
Jan15 131216 1160.50 1168.25 1160.25 1166.50 +3.75 423 3,031 +272
Mar15 131216 1171.25 1171.25 1166.50 1170.00 +3.50 182 1,184 -6
May15 131216 1173.50 1173.50 1170.50 1173.50 +3.00 138 738 +45
Jul15 131216 1178.75 1183.00 1177.50 1179.75 +2.25 255 1,335 +136
Aug15 131216 1170.50 1170.50 1167.75 1170.50 +2.75 0 3 +0
Sep15 131216 1156.00 1156.00 1152.50 1156.00 +3.50 0 5 +0
Nov15 131216 1146.75 1154.75 1146.75 1151.25 +4.50 187 2,582 +95
Total Volume and Open Interest 295,952 639,987 -2,117
Soybean Meal(CBOT)
Jan14 131216 432.20 440.80 430.00 439.00 +6.40 51,351 71,014 -8,474
Mar14 131216 423.10 431.20 421.50 429.80 +6.60 39,675 111,195 +7,634
May14 131216 413.20 420.00 411.20 419.30 +6.60 11,498 40,827 +972
Jul14 131216 405.00 411.20 403.10 410.30 +5.50 4,440 19,314 +300
Aug14 131216 391.50 397.20 391.50 396.00 +3.30 496 4,719 +99
Sep14 131216 376.40 379.90 375.50 378.90 +3.10 230 3,557 +1
Oct14 131216 354.80 357.60 353.50 357.10 +2.00 467 4,453 -57
Dec14 131216 352.20 355.00 350.50 354.30 +1.70 1,863 17,067 +370
Jan15 131216 353.00 355.00 351.50 354.60 +1.60 121 678 +48
Mar15 131216 354.00 355.20 353.60 355.20 +1.60 58 387 +41
Total Volume and Open Interest 110,868 273,703 +627
Soybean Oil(CBOT)
Jan14 131216 39.97 40.22 39.45 39.75 -0.08 54,153 95,086 -4,666
Mar14 131216 40.32 40.57 39.80 40.10 -0.10 41,106 139,025 +8,185
May14 131216 40.67 40.95 40.23 40.49 -0.10 11,902 49,425 +1,705
Jul14 131216 41.05 41.34 40.59 40.89 -0.09 5,993 34,225 +405
Aug14 131216 40.96 41.46 40.79 41.00 -0.12 426 4,273 +148
Sep14 131216 41.31 41.54 41.05 41.10 -0.12 263 5,869 +80
Oct14 131216 41.16 41.58 41.00 41.17 -0.09 485 4,337 +43
Dec14 131216 41.52 41.87 41.19 41.43 -0.09 1,894 16,536 +284
Jan15 131216 41.68 41.77 41.68 41.68 -0.09 1 1,055 +0
Mar15 131216 41.99 42.09 41.99 41.99 -0.10 17 1,053 -13
Total Volume and Open Interest 116,474 352,713 +6,140
Canola(WCE)
Jan14 131216 439.9 446.6 439.9 444.0 +4.1 9,191 66,702 -6,008
Mar14 131216 451.4 456.9 450.7 454.4 +4.1 13,809 87,125 +2,306
May14 131216 459.0 466.1 459.0 463.3 +4.3 3,787 28,469 +1,625
Jul14 131216 466.1 473.7 466.1 471.1 +5.0 2,963 24,136 -29
Nov14 131216 477.9 485.7 477.9 482.9 +4.7 1,996 27,438 +478
Total Volume and Open Interest 32,144 237,098 -1,556
Corn(CBOT)
Mar14 131216 425.75 426.50 420.50 423.25 -2.25 146,406 670,124 -4,858
May14 131216 434.00 434.75 428.50 431.75 -2.00 35,627 165,021 +2,416
Jul14 131216 440.75 441.50 435.50 438.25 -2.50 22,575 118,079 -1,559
Sep14 131216 445.50 446.25 441.00 444.00 -2.00 7,320 43,485 +1,436
Dec14 131216 452.50 453.25 447.25 450.25 -2.25 18,850 172,382 +1,157
Mar15 131216 463.50 464.00 458.50 461.75 -2.00 1,612 6,865 -151
May15 131216 466.25 471.00 466.25 468.50 -2.25 206 985 +126
Jul15 131216 469.50 474.25 469.50 472.50 -1.75 151 2,049 +67
Sep15 131216 463.00 466.00 463.00 465.25 -0.75 89 655 +62
Dec15 131216 466.00 468.00 463.50 465.50 -1.25 729 14,942 +246
Total Volume and Open Interest 235,276 1,196,191 -2,437
Wheat(CBOT)
Mar14 131216 628.75 628.75 621.00 621.75 -7.00 49,838 249,132 +634
May14 131216 635.50 635.50 627.25 627.75 -7.00 12,763 53,591 +3,379
Jul14 131216 636.50 637.00 628.75 629.25 -7.75 6,565 61,192 -1,423
Sep14 131216 647.00 647.00 637.75 638.25 -7.75 1,570 8,158 +450
Dec14 131216 658.00 660.00 651.25 651.75 -8.25 2,553 16,751 +405
Mar15 131216 664.50 667.75 659.75 659.75 -8.00 99 1,632 +57
Total Volume and Open Interest 73,504 391,861 +3,416
Wheat(KCBT)
Mar14 131216 672.00 672.50 664.75 665.50 -7.00 12,784 90,485 -1,949
May14 131216 676.00 676.00 668.50 668.75 -7.00 4,013 21,222 +671
Jul14 131216 673.75 674.25 667.25 667.50 -6.75 2,912 28,484 +759
Sep14 131216 681.75 684.00 677.75 677.75 -6.25 417 4,322 +158
Dec14 131216 693.50 695.50 689.25 689.25 -6.25 423 3,475 +114
Mar15 131216 696.75 700.75 695.00 695.00 -5.75 17 202 +10
Total Volume and Open Interest 20,781 148,499 -253
Wheat(MGE)
Mar14 131216 660.50 660.50 653.75 654.25 -6.25 3,760 39,281 +21
May14 131216 670.75 671.00 664.75 665.00 -6.50 1,449 7,559 +126
Jul14 131216 680.50 681.00 675.00 675.50 -6.00 759 4,890 +4
Sep14 131216 690.25 690.50 684.50 685.25 -5.50 168 4,742 +7
Dec14 131216 702.00 702.25 695.50 696.50 -5.50 225 2,472 +112
Total Volume and Open Interest 6,378 59,084 +274
Oats(CBOT)
Mar14 131216 336.50 348.00 336.50 345.50 +5.50 583 7,457 +2
May14 131216 319.50 327.50 319.50 327.50 +6.00 145 1,155 +63
Jul14 131216 318.00 325.00 318.00 322.50 +4.50 54 253 +36
Sep14 131216 322.75 322.75 318.25 322.75 +4.50 0 1 +0
Total Volume and Open Interest 842 8,895 +45
Rough Rice(CBOT)
Jan14 131216 15.62 15.68 15.55 15.55 +0.01 426 5,773 -203
Mar14 131216 15.69 15.69 15.53 15.53 -0.07 142 1,773 +96
May14 131216 15.75 15.75 15.65 15.65 -0.08 1 46 +1
Jul14 131216 15.58 15.58 15.49 15.49 -0.08 0 15 +0
Total Volume and Open Interest 569 7,637 -106
Live Cattle(CME)
Dec13 131216 131.575 132.250 131.300 132.000 +0.120 3,388 15,580 -1,595
Feb14 131216 132.600 133.900 132.450 133.500 +0.650 15,271 143,285 +610
Apr14 131216 133.825 134.650 133.500 134.350 +0.550 7,200 82,984 -346
Jun14 131216 128.550 129.150 128.380 128.985 +0.285 6,481 54,410 +1,303
Aug14 131216 127.150 127.800 126.980 127.800 +0.600 1,867 14,562 +390
Oct14 131216 129.600 130.035 129.380 130.000 +0.250 427 3,997 +55
Total Volume and Open Interest 34,863 317,549 +533
Feeder Cattle(CME)
Jan14 131216 167.000 168.485 166.535 168.400 +1.320 5,505 12,118 -332
Mar14 131216 166.350 167.400 166.150 167.380 +0.830 3,634 13,330 +850
Apr14 131216 167.380 168.100 167.150 167.950 +0.550 1,066 4,398 +119
May14 131216 168.035 168.650 167.735 168.630 +0.695 1,694 7,922 +637
Aug14 131216 168.650 169.485 168.650 169.250 +0.315 922 4,309 +518
Sep14 131216 168.200 168.600 168.000 168.600 +0.550 65 317 +50
Oct14 131216 167.985 168.350 167.985 168.200 +0.650 13 42 +10
Total Volume and Open Interest 12,909 42,456 +1,856
Lean Hogs(CME)
Feb14 131216 86.950 87.000 86.430 86.635 -0.545 19,494 103,110 -2,876
Apr14 131216 91.230 91.430 90.785 91.080 -0.420 7,974 64,528 -1,494
May14 131216 97.300 97.730 97.080 97.730 unch 102 2,733 +0
Jun14 131216 99.150 99.535 98.950 99.000 -0.500 6,161 35,012 -80
Jul14 131216 98.000 98.350 97.800 97.950 -0.350 1,168 13,514 -107
Aug14 131216 95.950 96.385 95.900 96.000 -0.230 3,675 16,271 +1,624
Oct14 131216 82.750 82.950 82.480 82.830 -0.120 2,082 11,947 +971
Dec14 131216 78.200 78.450 78.050 78.250 -0.135 2,096 5,864 +689
Total Volume and Open Interest 45,594 263,453 -1,565
Class III Milk(CME)
Dec13 131216 19.02 19.04 18.98 18.98 -0.04 128 4,481 -2
Jan14 131216 18.56 18.70 18.52 18.67 +0.15 185 3,310 +27
Feb14 131216 18.00 18.16 17.96 18.10 +0.14 154 2,779 +28
Mar14 131216 17.79 17.93 17.75 17.86 +0.11 74 2,466 +6
Apr14 131216 17.64 17.79 17.61 17.74 +0.13 65 1,864 +9
Total Volume and Open Interest 807 23,387 +136
Cocoa(ICE)
Dec13 131213 2783 2783 2783 2783 -14 3 65 -36
Mar14 131216 2770 2835 2742 2792 +18 13,593 118,485 +313
May14 131216 2764 2830 2745 2791 +18 5,452 47,786 +1,007
Jul14 131216 2746 2824 2743 2787 +20 2,604 13,923 -267
Sep14 131216 2752 2814 2744 2789 +21 1,446 13,092 +725
Dec14 131216 2718 2777 2717 2768 +26 1,098 12,644 +597
Mar15 131216 2693 2764 2693 2745 +29 163 7,321 +77
Total Volume and Open Interest 24,371 214,718 +2,442
Coffee "C"(ICE)
Dec13 131216 115.35 115.35 114.70 114.70 +0.20 7 36 -74
Mar14 131216 115.25 117.25 114.45 115.30 +0.05 10,278 99,900 -476
May14 131216 117.70 119.25 116.60 117.35 -0.10 3,414 26,041 +577
Jul14 131216 120.00 121.20 118.60 119.35 -0.10 1,016 9,624 +327
Sep14 131216 122.00 123.00 120.80 121.35 -0.10 241 6,502 +106
Dec14 131216 124.15 125.95 123.75 124.15 -0.15 151 5,245 +24
Total Volume and Open Interest 15,266 151,322 +543
Orange Juice(ICE)
Jan14 131216 144.50 144.50 141.10 141.95 -2.50 923 6,103 -280
Mar14 131216 144.40 144.90 142.20 142.95 -2.10 1,130 6,668 +477
May14 131216 145.60 145.60 144.85 144.85 -1.90 102 1,512 +91
Jul14 131216 146.70 146.70 146.70 146.70 -1.80 23 430 +22
Sep14 131216 149.65 149.65 148.50 148.65 -1.75 31 182 +31
Nov14 131216 149.95 149.95 149.95 149.95 -1.75 0 23 +0
Total Volume and Open Interest 2,209 14,923 +341
Sugar #11(ICE)
Mar14 131216 16.32 16.36 16.24 16.27 unch 56,644 426,474 +421
May14 131216 16.44 16.48 16.36 16.39 -0.01 19,235 131,286 +3,893
Jul14 131216 16.58 16.62 16.51 16.53 unch 15,258 130,411 -2,472
Oct14 131216 16.94 16.94 16.80 16.83 unch 7,730 57,979 -174
Mar15 131216 17.50 17.55 17.50 17.51 unch 3,806 28,375 -346
May15 131216 17.66 17.69 17.64 17.65 +0.01 288 9,157 +70
Jul15 131216 17.78 17.79 17.76 17.78 +0.03 141 8,569 +16
Oct15 131216 18.07 18.14 18.07 18.12 +0.05 43 10,914 -11
Total Volume and Open Interest 103,169 811,506 +1,409
London Cocoa(LCE)
Dec13 131212 1719 1739 1718 1732 +14 618 9,909 -9,728
Mar14 131216 1752 1800 1747 1784 +17 6,431 100,029 +9,399
May14 131216 1744 1781 1740 1768 +10 1,979 47,094 +843
Jul14 131216 1732 1767 1730 1754 +7 993 18,372 +468
Sep14 131216 1728 1763 1728 1751 +8 501 26,448 +2,158
Dec14 131216 1701 1736 1699 1721 +10 406 18,058 +393
Mar15 131216 1682 1713 1680 1701 +9 776 15,691 +584
Total Volume and Open Interest 11,089 225,999 +4,355
London Sugar(LCE)
Mar14 131216 444.70 444.80 442.00 443.30 -0.60 2,729 41,076 -187
May14 131216 450.90 451.70 449.00 449.90 -0.60 605 13,862 +117
Aug14 131216 457.70 457.70 455.10 455.90 -0.40 240 10,436 +128
Oct14 131216 462.70 462.70 460.20 460.80 -0.40 156 5,334 -3
Dec14 131216 468.50 468.70 467.60 467.60 -0.50 36 1,595 +44
Total Volume and Open Interest 3,822 74,385 +375
Cotton(ICE)
Mar14 131216 83.21 83.42 82.34 83.38 +0.16 15,500 108,760 +300
May14 131216 82.80 83.15 82.17 83.12 +0.22 3,596 30,254 +843
Jul14 131216 82.17 82.68 81.79 82.65 +0.38 779 15,313 +553
Oct14 131216 78.43 78.43 78.43 78.43 unch 0 11 +0
Dec14 131216 76.50 77.11 76.50 77.08 +0.31 305 8,239 -18
Mar15 131216 77.80 77.80 77.80 77.80 +0.31 7 14 +7
Total Volume and Open Interest 20,187 162,605 +1,685
Lumber(CME)
Jan14 131216 365.0 369.2 360.5 361.6 -4.3 569 1,670 -28
Mar14 131216 369.0 373.0 365.1 367.4 -1.6 275 1,887 +88
May14 131216 370.0 374.7 369.0 369.0 -2.5 20 130 +10
Jul14 131216 370.0 372.6 366.3 368.0 -4.5 4 45 +2
Total Volume and Open Interest 871 3,736 +74
Crude Oil(NYM)
Jan14 131216 96.55 97.69 96.21 97.48 +0.88 205,749 128,470 -25,317
Feb14 131216 96.81 97.99 96.52 97.77 +0.84 110,793 229,449 +19,242
Mar14 131216 96.88 97.91 96.51 97.70 +0.79 57,496 156,166 +5,401
Apr14 131216 96.55 97.47 96.18 97.28 +0.73 29,980 71,281 +3,083
May14 131216 96.18 96.99 95.71 96.73 +0.68 19,020 60,796 +3,447
Jun14 131216 95.41 96.33 95.10 96.02 +0.63 26,493 134,320 +1,172
Jul14 131216 94.54 95.48 94.37 95.23 +0.58 5,683 51,691 +892
Aug14 131216 94.10 94.80 94.08 94.45 +0.54 3,596 47,774 +240
Sep14 131216 93.30 93.88 93.02 93.69 +0.52 12,641 51,572 +1,192
Oct14 131216 93.24 93.24 92.97 92.97 +0.51 2,088 40,392 +142
Nov14 131216 92.39 92.55 92.30 92.34 +0.52 945 33,868 +125
Dec14 131216 91.34 92.12 91.20 91.76 +0.54 21,916 211,084 +1,737
Jan15 131216 91.06 91.06 91.06 91.06 +0.54 512 35,685 +179
Feb15 131216 90.37 90.37 90.37 90.37 +0.53 380 18,062 +54
Mar15 131216 89.86 89.86 89.78 89.78 +0.52 2,128 28,208 +767
Apr15 131216 89.23 89.23 89.23 89.23 +0.50 252 10,090 +53
Total Volume and Open Interest 508,686 1,660,577 +13,405
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 4,217 5,047 +130
Jan14 131216 96.500 97.700 96.225 97.475 +0.875 4,899 3,675 -45
Feb14 131216 96.800 98.000 96.500 97.775 +0.850 237 1,315 +57
Mar14 131216 97.000 97.850 96.725 97.700 +0.800 54 367 -6
Apr14 131216 97.225 97.275 97.100 97.275 +0.725 3 456 -1
May14 131216 96.775 96.775 96.725 96.725 +0.675 0 10 +0
Jun14 131216 95.600 96.025 95.600 96.025 +0.625 2 67 +0
Jul14 131216 95.225 95.225 95.225 95.225 +0.575 0 18 +0
Aug14 131216 94.150 94.450 94.150 94.450 +0.550 0 201 +0
Sep14 131216 93.700 93.700 93.700 93.700 +0.525 0 4 +0
Total Volume and Open Interest 5,195 6,291 +5
Heating Oil(NYM)
Jan14 131216 298.36 303.76 298.13 299.02 +1.45 58,603 64,398 -6,783
Feb14 131216 298.22 303.46 298.00 298.93 +1.41 24,467 61,359 +1,065
Mar14 131216 297.68 302.89 297.61 298.68 +1.42 15,279 42,589 +436
Apr14 131216 297.50 301.66 297.07 297.92 +1.35 9,436 32,076 -89
May14 131216 297.15 301.12 296.43 297.10 +1.26 6,468 15,841 +317
Jun14 131216 296.20 299.97 295.42 296.31 +1.19 7,808 25,723 -1,254
Jul14 131216 299.10 299.10 295.57 295.96 +1.19 1,347 7,546 +312
Aug14 131216 297.43 297.95 295.03 295.74 +1.22 440 4,420 +21
Sep14 131216 297.98 298.10 294.85 295.54 +1.23 856 6,570 +44
Oct14 131216 297.37 297.37 294.46 295.22 +1.23 440 2,905 +181
Nov14 131216 296.30 296.57 293.95 294.76 +1.20 234 2,846 +39
Dec14 131216 296.46 296.59 293.32 294.22 +1.17 1,490 21,215 -433
Jan15 131216 295.97 295.97 293.60 293.79 +1.19 100 1,901 -37
Feb15 131216 294.50 294.50 292.77 292.77 +1.17 75 869 +1
Total Volume and Open Interest 127,153 299,570 -6,167
Gasoline(NYMEX)
Jan14 131216 263.00 267.74 262.57 264.37 +1.44 49,598 59,485 -4,345
Feb14 131216 264.21 269.17 263.99 265.86 +1.48 29,059 55,098 +1,378
Mar14 131216 266.61 270.79 266.13 267.79 +1.56 16,209 43,192 +374
Apr14 131216 286.47 289.04 286.13 286.39 +1.90 8,342 25,048 -288
May14 131216 286.06 288.39 286.06 286.36 +1.99 4,019 19,981 +1,216
Jun14 131216 284.20 286.45 284.10 284.43 +1.97 1,889 14,507 -180
Jul14 131216 284.54 284.54 281.55 281.83 +1.93 998 6,736 -19
Aug14 131216 279.75 279.95 278.64 278.65 +1.86 891 3,305 +81
Sep14 131216 275.89 276.55 274.96 274.98 +1.85 528 3,689 +101
Oct14 131216 261.60 261.60 260.86 260.86 +1.80 44 2,486 +5
Total Volume and Open Interest 111,881 249,119 -1,689
e-miNY RBOB Gasoline(NYM)
Jan14 131216 264.40 264.40 264.37 264.40 +1.50 0 1 +0
Feb14 131216 265.90 265.90 265.86 265.90 +1.50      
Mar14 131216 267.80 267.80 267.79 267.80 +1.60      
Apr14 131216 286.40 286.40 286.39 286.40 +1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131216 4.275 4.318 4.203 4.279 -0.072 252,804 151,208 -25,771
Feb14 131216 4.299 4.321 4.208 4.286 -0.064 121,602 139,342 +4,394
Mar14 131216 4.265 4.291 4.184 4.264 -0.056 146,417 246,927 +11,015
Apr14 131216 4.093 4.142 4.066 4.140 +0.002 111,085 169,676 -2,459
May14 131216 4.111 4.140 4.065 4.137 +0.010 30,081 87,870 +3,396
Jun14 131216 4.131 4.155 4.083 4.155 +0.011 9,507 30,457 +207
Jul14 131216 4.145 4.183 4.115 4.183 +0.013 5,270 35,754 +266
Aug14 131216 4.159 4.194 4.148 4.194 +0.012 2,878 25,556 -337
Sep14 131216 4.147 4.180 4.113 4.180 +0.011 3,433 35,687 +213
Oct14 131216 4.176 4.215 4.133 4.198 +0.010 18,055 107,110 +1,745
Nov14 131216 4.217 4.250 4.203 4.247 +0.009 2,974 33,458 +301
Dec14 131216 4.341 4.373 4.335 4.367 +0.009 4,072 61,177 +1,397
Jan15 131216 4.419 4.453 4.393 4.452 +0.009 8,603 71,014 +1,143
Feb15 131216 4.380 4.420 4.365 4.420 +0.011 391 9,892 +101
Mar15 131216 4.318 4.349 4.306 4.349 +0.018 3,655 17,656 -572
Apr15 131216 4.029 4.078 4.029 4.078 +0.056 3,886 29,385 +212
Total Volume and Open Interest 726,395 1,330,629 -3,887
Brent Crude Oil(ICE)
Jan14 131216 109.15 110.80 109.00 110.47 +1.64 128,245 85,232 -19,172
Feb14 131216 108.55 110.40 108.53 109.41 +1.09 168,511 304,889 +9,598
Mar14 131216 108.30 110.07 108.23 109.09 +1.02 81,419 234,042 +10,756
Apr14 131216 108.04 109.73 107.95 108.77 +0.96 25,382 86,487 +108
May14 131216 107.77 109.43 107.70 108.47 +0.90 17,075 63,612 +2,238
Jun14 131216 107.53 109.15 107.40 108.18 +0.83 42,240 125,594 +3,003
Jul14 131216 107.31 108.77 107.16 107.83 +0.77 7,793 34,669 +694
Aug14 131216 107.19 108.37 106.68 107.42 +0.72 6,038 41,459 -317
Sep14 131216 106.49 107.91 106.24 106.97 +0.68 10,673 54,833 -517
Oct14 131216 107.13 107.15 106.57 106.57 +0.64 3,934 34,851 -227
Nov14 131216 106.74 106.76 106.18 106.18 +0.61 2,445 24,930 -123
Dec14 131216 105.33 106.79 105.11 105.79 +0.58 29,733 156,995 -3,992
Jan15 131216 105.48 105.48 105.48 105.48 +0.56 816 26,897 +211
Feb15 131216 105.11 105.11 105.11 105.11 +0.55 493 16,825 +154
Total Volume and Open Interest 542,618 1,568,032 +3,403
Gas Oil(ICE)
Jan14 131216 922.50 937.75 921.75 931.50 +13.75 69,689 109,125 -5,580
Feb14 131216 918.00 936.50 918.00 930.75 +14.00 42,447 94,395 +6,551
Mar14 131216 916.50 934.00 916.50 929.25 +14.25 18,659 46,826 -100
Apr14 131216 919.00 930.25 916.50 926.75 +14.00 8,740 30,238 -1,455
May14 131216 916.50 927.25 915.00 924.00 +13.75 6,892 25,515 +148
Jun14 131216 909.75 924.75 909.75 921.25 +13.25 13,875 51,684 +76
Jul14 131216 912.75 922.75 912.00 919.75 +13.00 2,137 18,017 -1
Aug14 131216 912.00 922.00 912.00 919.00 +12.75 1,423 14,753 +337
Sep14 131216 911.50 921.50 910.50 918.25 +12.25 1,810 18,849 +127
Oct14 131216 909.75 919.25 908.75 916.50 +11.75 889 10,546 -28
Total Volume and Open Interest 173,544 478,958 -5,379
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131216 1.769 1.787 1.760 1.776 +0.011 278 943 -7
Feb14 131216 1.646 1.650 1.624 1.645 +0.011 212 1,055 +101
Mar14 131216 1.590 1.613 1.590 1.612 +0.011 106 585 +58
Apr14 131216 1.590 1.610 1.590 1.605 +0.014 21 389 +13
May14 131216 1.610 1.610 1.607 1.607 +0.014 25 168 +10
Jun14 131216 1.590 1.612 1.590 1.610 +0.020 0 83 +0
Jul14 131216 1.607 1.610 1.607 1.610 +0.020 0 27 +0
Total Volume and Open Interest 642 3,253 +175
WTI Crude Oil(ICE)
Jan14 131216 96.73 97.68 96.22 97.48 +0.88 38,749 46,915 -7,312
Feb14 131216 96.95 97.99 96.54 97.77 +0.84 26,274 62,486 +4,306
Mar14 131216 97.13 97.90 96.62 97.70 +0.79 13,642 51,137 +1,075
Apr14 131216 96.43 97.39 96.43 97.28 +0.73 7,446 20,570 +408
May14 131216 96.30 96.91 96.03 96.73 +0.68 3,950 11,404 +761
Jun14 131216 95.23 96.25 95.23 96.02 +0.63 7,259 67,360 +529
Jul14 131216 95.17 95.23 95.17 95.23 +0.58 675 6,807 +2
Aug14 131216 94.76 94.76 94.45 94.45 +0.54 513 6,503 +283
Sep14 131216 94.02 94.02 93.64 93.69 +0.52 456 25,578 +22
Oct14 131216 92.97 92.97 92.97 92.97 +0.51 165 7,197 +7
Nov14 131216 92.34 92.34 92.34 92.34 +0.52 159 11,053 +61
Dec14 131216 91.28 92.08 91.28 91.76 +0.54 3,338 98,981 +223
Jan15 131216 91.06 91.06 91.06 91.06 +0.54 42 8,144 -20
Feb15 131216 90.37 90.37 90.37 90.37 +0.53 68 2,230 +9
Mar15 131216 89.78 89.78 89.78 89.78 +0.52 75 10,219 +0
Apr15 131216 89.23 89.23 89.23 89.23 +0.50 44 510 +34
Total Volume and Open Interest 103,945 551,555 +287
US Dollar Index(ICE)
Dec13 131216 80.165 80.175 79.920 80.045 -0.175 22,430 16,779 -9,136
Mar14 131216 80.355 80.370 80.070 80.225 -0.150 28,682 32,666 +7,544
Jun14 131216 80.580 80.580 80.360 80.400 -0.135 6 507 +1
Total Volume and Open Interest 51,118 49,954 -1,591
Australian Dollar(CME)
Dec13 131216 89.47 89.63 89.20 89.56 -0.07 112,557 52,042 -13,305
Mar14 131216 88.97 89.16 88.65 88.95 -0.13 84,159 108,116 +21,113
Jun14 131216 88.38 88.61 88.38 88.43 -0.12 16 39 -8
Total Volume and Open Interest 196,732 160,208 +7,800
British Pound(CME)
Dec13 131216 162.97 163.46 162.91 163.08 +0.17 128,435 109,986 -25,049
Mar14 131216 162.93 163.39 162.79 162.90 +0.09 98,102 183,496 +46,545
Jun14 131216 162.77 162.78 162.69 162.78 +0.09 46 5,766 +23
Total Volume and Open Interest 226,583 299,331 +21,519
Canadian Dollar(CME)
Dec13 131216 94.42 94.59 94.38 94.46 +0.06 105,920 53,744 -24,758
Mar14 131216 94.19 94.37 94.16 94.25 +0.07 75,624 130,753 +45,595
Jun14 131216 94.10 94.15 93.98 94.04 +0.06 251 1,535 +42
Sep14 131216 93.83 93.83 93.77 93.83 +0.06 166 831 +70
Total Volume and Open Interest 181,993 187,272 +20,970
Japanese Yen(CME)
Dec13 131216 96.95 97.39 96.84 97.07 +0.16 183,251 98,668 -40,407
Mar14 131216 97.01 97.48 96.88 97.15 +0.19 132,634 212,415 +60,633
Jun14 131216 97.33 97.33 97.02 97.21 +0.19 54 174 +31
Total Volume and Open Interest 315,939 311,277 +20,257
Swiss Franc(CME)
Dec13 131216 112.38 112.99 112.38 112.74 +0.38 36,593 28,379 -5,027
Mar14 131216 112.49 113.15 112.42 112.82 +0.36 26,835 43,345 +9,785
Jun14 131216 112.92 112.92 112.56 112.92 +0.36 0 2 +0
Total Volume and Open Interest 63,428 71,729 +4,758
EuroFX(CME)
Dec13 131216 137.39 137.98 137.35 137.72 +0.37 234,536 91,177 -51,707
Mar14 131216 137.37 137.97 137.34 137.62 +0.29 152,540 204,931 +52,365
Jun14 131216 137.52 137.94 137.33 137.61 +0.28 125 2,908 +53
Total Volume and Open Interest 387,214 299,100 +714
Mexican Peso(CME)
Dec13 131216 775.75 775.75 773.25 773.25 -2.00 31,471 58,219 -3,597
Jan14 131216 770.75 774.25 770.75 770.75 -3.50      
Total Volume and Open Interest 68,494 170,763 +4,363
Brazilian Real(CME)
Jan14 131216 427.80 431.25 427.60 428.10 +1.40 65 1,781 +7
Feb14 131216 424.70 427.45 423.35 424.70 +1.35 0 154 +0
Mar14 131216 422.55 423.25 421.90 421.90 +1.35 23 1,657 +1
Apr14 131216 419.15 419.15 417.75 419.15 +1.40      
Total Volume and Open Interest 88 10,079 +8
30-Year T-Bonds(CBOT)
Dec13 131216 131~070 131~170 130~210 130~270 -0~090 2,553 6,964 -1,343
Mar14 131216 129~240 130~050 129~060 129~120 -0~090 279,626 644,084 +7,941
Jun14 131216 128~200 128~310 128~200 128~200 -0~110 0 3 +0
Total Volume and Open Interest 282,179 651,051 +6,598
10-Year T-Notes(CBOT)
Dec13 131216 125~195 125~255 125~150 125~170 -0~010 13,507 34,228 -7,518
Mar14 131216 124~095 124~160 124~045 124~075 -0~010 1,032,146 2,216,098 -8,039
Jun14 131216 123~150 123~160 123~150 123~150 -0~010      
Total Volume and Open Interest 1,045,653 2,250,326 -15,557
5-Year T-Notes(CBOT)
Dec13 131216 121~014 121~040 121~006 121~016 +0~006 8,855 56,243 -4,867
Mar14 131216 120~030 120~062 120~014 120~030 +0~004 597,298 1,781,086 -2,520
Jun14 131216 120~030 120~030 120~024 120~030 +0~004      
Total Volume and Open Interest 606,153 1,837,329 -7,387
2 Year T-Notes(CBOT)
Dec13 131216 110~052 110~062 110~052 110~060 -0~002 3,450 37,831 -1,124
Mar14 131216 110~000 110~004 109~312 110~000 -0~002 269,556 846,675 -14,021
Jun14 131216 109~244 109~264 109~244 109~262 -0~002      
Total Volume and Open Interest 273,006 884,506 -15,145
Eurodollars(CME)
Dec13 131216 99.755 99.757 99.755 99.757 unch 116,976 657,419 -22,546
Mar14 131216 99.735 99.740 99.730 99.730 -0.005 166,474 791,386 +11,878
Jun14 131216 99.700 99.705 99.690 99.695 -0.005 214,775 750,278 -6,321
Sep14 131216 99.665 99.670 99.660 99.660 -0.005 232,663 638,899 -10,542
Dec14 131216 99.615 99.625 99.610 99.615 unch 234,417 1,114,969 +12,754
Mar15 131216 99.525 99.540 99.520 99.530 +0.005 224,759 618,010 -266
Jun15 131216 99.395 99.415 99.390 99.405 +0.010 202,393 700,318 +4,256
Sep15 131216 99.215 99.250 99.215 99.240 +0.020 222,998 927,567 -645
Dec15 131216 98.990 99.030 98.985 99.020 +0.030 361,975 1,245,663 +39,768
Mar16 131216 98.720 98.765 98.710 98.755 +0.035 215,598 792,714 -2,491
Jun16 131216 98.440 98.480 98.425 98.470 +0.035 201,541 461,531 -3,717
Sep16 131216 98.155 98.185 98.135 98.175 +0.030 189,215 433,834 -6,379
Dec16 131216 97.855 97.895 97.845 97.875 +0.020 189,981 451,654 +11,194
Mar17 131216 97.580 97.610 97.570 97.590 +0.010 88,153 305,890 -5,351
Jun17 131216 97.300 97.335 97.295 97.310 +0.005 55,619 215,658 +1,245
Sep17 131216 97.055 97.090 97.045 97.055 unch 62,245 155,924 +952
Dec17 131216 96.815 96.850 96.800 96.810 -0.010 48,681 181,352 +1,426
Mar18 131216 96.605 96.645 96.590 96.600 -0.010 32,854 126,377 -46
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131216 139~16 139~16 138~23 138~23 -0~14 4,369 10,815 -1,477
Mar14 131216 137~25 138~16 137~06 137~10 -0~14 107,200 445,605 -274
Jun14 131216 137~10 137~24 137~10 137~10 -0~14      
Total Volume and Open Interest 111,569 456,420 -1,751
30 Day Federal Funds(CBOT)
Dec13 131216 99.915 99.918 99.915 99.915 unch 1,420 28,660 +193
Jan14 131216 99.915 99.920 99.915 99.915 unch 3,106 32,578 +1,521
Feb14 131216 99.910 99.910 99.910 99.910 unch 4,237 24,979 +1,489
Mar14 131216 99.905 99.910 99.905 99.905 -0.005 3,344 21,628 +1,524
Apr14 131216 99.905 99.905 99.900 99.905 unch 1,400 13,819 -86
May14 131216 99.890 99.895 99.890 99.895 unch 1,122 15,337 -81
Total Volume and Open Interest 34,659 281,666 +7,032
3-Mth Euro-Yen(CME)
Dec13 131216 99.780 99.780 99.780 99.780 +0.005      
Mar14 131216 99.800 99.800 99.800 99.800 unch      
Jun14 131216 99.805 99.805 99.805 99.805 unch      
Sep14 131216 99.810 99.810 99.810 99.810 unch      
Dec14 131216 99.805 99.805 99.805 99.805 unch      
Mar15 131216 99.805 99.805 99.805 99.805 unch      
Jun15 131216 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131216 99.795 99.795 99.795 99.795 unch      
Dec15 131216 99.790 99.790 99.790 99.790 unch      
Mar16 131216 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131216 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131216 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131216 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131216 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131216 99.81 99.81 99.81 99.81 unch      
Jun15 131216 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131216 99.79 99.79 99.79 99.79 unch      
Dec15 131216 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 131216 143.81 143.97 143.75 143.85 +0.08 2,377 16,948 +494
Jun14 131216 143.28 143.28 143.28 143.28 +0.08      
Sep14 131216 142.71 142.71 142.71 142.71 +0.08      
Total Volume and Open Interest 2,377 16,948 +494
Euro-Bund(EUREX)
Mar14 131216 140.47 140.59 140.14 140.25 unch 547,363 868,287 +7,309
Jun14 131216 138.32 138.33 138.31 138.33 -0.01 5 65 +1
Sep14 131216 138.33 138.33 138.33 138.33 -0.01      
Total Volume and Open Interest 547,368 868,352 +7,310
Euro-Bobl(EUREX)
Mar14 131216 125.02 125.06 124.83 124.91 -0.01 385,221 869,469 +7,074
Jun14 131216 123.91 123.91 123.91 123.91 -0.01 0 5 +0
Sep14 131216 123.91 123.91 123.91 123.91 -0.01      
Total Volume and Open Interest 385,221 869,474 +7,074
3-Mth Euribor(EUREX)
Dec13 131216 99.710 99.710 99.710 99.710 unch 5,013 2,963 -2,347
Mar14 131216 99.660 99.660 99.660 99.660 -0.010 10 2,510 -10
Jun14 131216 99.660 99.660 99.660 99.660 unch 4 856 +0
Total Volume and Open Interest 9,105 28,788 +1,672
Long Gilt(LIFFE)
Dec13 131216 108~22 108~27 108~19 108~23 +0~06 1,337 4,648 +45
Mar14 131216 107~23 107~31 107~18 107~26 +0~06 96,171 351,290 +1,651
Total Volume and Open Interest 97,508 355,938 +1,696
3-Mth Short Sterling(LIFFE)
Dec13 131216 99.47 99.48 99.47 99.48 unch 6,050 246,534 +2
Mar14 131216 99.44 99.45 99.43 99.45 +0.01 26,932 312,522 +1,114
Jun14 131216 99.41 99.43 99.41 99.43 +0.01 16,444 351,911 -181
Sep14 131216 99.37 99.38 99.36 99.38 +0.02 48,176 320,557 -5,740
Dec14 131216 99.28 99.29 99.27 99.29 +0.03 45,158 347,064 +8,189
Mar15 131216 99.15 99.17 99.14 99.16 +0.03 28,390 204,196 -1,460
Total Volume and Open Interest 257,538 2,984,756 +15,308
3-Mth Euribor(LIFFE)
Dec13 131216 99.710 99.715 99.710 99.710 unch 145,303 512,317 -9,115
Mar14 131216 99.670 99.680 99.640 99.660 -0.010 118,759 569,134 +19,762
Jun14 131216 99.665 99.670 99.640 99.660 unch 94,129 387,199 +2,551
Total Volume and Open Interest 895,106 4,023,928 +38,731
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 131216 97.46 97.47 97.44 97.47 unch 28,577 228,431 -576
Jun14 131216 97.49 97.52 97.47 97.51 +0.02 39,748 205,048 +6,859
Sep14 131216 97.43 97.47 97.40 97.45 +0.02 21,570 155,227 -3,362
Dec14 131216 97.28 97.33 97.25 97.30 +0.02 14,702 126,505 +306
Mar15 131216 97.05 97.11 97.03 97.09 +0.03 11,037 81,559 +1,418
Jun15 131216 96.80 96.88 96.78 96.85 +0.05 6,149 51,469 -276
Sep15 131216 96.57 96.65 96.55 96.63 +0.05 3,186 26,256 -1,261
Dec15 131216 96.35 96.44 96.35 96.42 +0.05 1,245 5,334 +718
Mar16 131216 96.17 96.24 96.16 96.24 +0.06 77 1,059 +37
Total Volume and Open Interest 126,291 881,644 +3,863
10-Year Aus T-Bonds(SFE)
Dec13 131216 95.75 95.78 95.71 95.74 unch 269,169 349,253 -162,318
Mar14 131216 95.72 95.84 95.70 95.82 +0.10 253,704 493,594 +111,393
Total Volume and Open Interest 522,873 842,847 -50,925
3-Year Aus T-Bonds(SFE)
Dec13 131216 96.98 97.00 96.95 96.96 -0.02 247,215 424,324 -127,509
Mar14 131216 96.96 97.06 96.93 97.04 +0.08 233,597 509,620 +93,808
Total Volume and Open Interest 480,812 933,944 -33,701
Gold(CMX)
Dec13 131216 1238.4 1250.6 1228.9 1245.5 +9.8 609 2,185 -49
Feb14 131216 1237.3 1251.7 1227.2 1244.4 +9.8 153,610 235,222 +3,451
Apr14 131216 1238.0 1252.2 1228.0 1245.2 +9.9 4,108 43,550 +380
Jun14 131216 1238.7 1252.7 1229.1 1245.9 +9.9 1,135 27,146 +200
Aug14 131216 1234.9 1250.4 1229.5 1246.6 +9.9 717 10,560 +48
Oct14 131216 1247.4 1247.4 1247.4 1247.4 +9.9 78 5,545 -40
Dec14 131216 1237.6 1254.8 1237.0 1248.2 +9.9 382 19,055 +73
Feb15 131216 1246.4 1254.4 1246.4 1249.1 +9.9 15 2,250 +15
Apr15 131216 1250.2 1250.2 1250.2 1250.2 +9.9 0 4,101 +0
Jun15 131216 1257.3 1257.3 1251.3 1251.3 +9.9 74 4,913 +5
Aug15 131216 1252.7 1252.7 1252.7 1252.7 +9.9 0 1,775 +0
Oct15 131216 1254.2 1254.2 1254.2 1254.2 +9.9      
Total Volume and Open Interest 162,450 382,516 +4,148
Silver(CMX)
Dec13 131216 1950.0 2020.0 1945.5 2004.9 +49.0 83 308 -8
Mar14 131216 1965.5 2029.0 1944.5 2010.1 +49.7 47,365 94,639 +2,402
May14 131216 1967.5 2031.5 1950.5 2014.0 +49.8 1,019 8,730 +460
Jul14 131216 1978.0 2034.5 1978.0 2017.6 +49.9 247 4,435 +97
Sep14 131216 1967.0 2038.5 1967.0 2021.0 +50.0 189 1,420 +30
Dec14 131216 1976.0 2025.8 1976.0 2025.8 +50.0 502 10,783 +121
Mar15 131216 2030.4 2030.4 2030.4 2030.4 +50.0 5 894 +5
Total Volume and Open Interest 50,109 136,716 +3,322
Platinum(NYMEX)
Jan14 131216 1363.4 1367.0 1349.6 1360.1 -2.8 13,115 41,371 -3,714
Apr14 131216 1366.1 1370.5 1354.0 1364.0 -2.8 5,074 20,692 +4,190
Jul14 131216 1361.5 1371.0 1361.5 1366.5 -2.7 3 505 +0
Oct14 131216 1368.3 1368.3 1368.3 1368.3 -2.7 0 123 +0
Total Volume and Open Interest 18,192 62,691 +476
Palladium(NYMEX)
Dec13 131216 715.90 715.90 715.90 715.90 +0.15 1 22 +0
Mar14 131216 716.20 721.60 714.00 716.35 +0.15 5,936 34,820 +626
Jun14 131216 61.14 65.04 61.14 62.49 +0.15 5 1,333 +4
Total Volume and Open Interest 5,942 36,400 +630
Copper(CMX)
Dec13 131216 336.00 337.70 335.55 337.60 +2.40 419 3,288 -132
Mar14 131216 330.70 333.20 330.05 332.95 +1.75 54,220 104,359 -2,984
May14 131216 330.00 332.20 329.70 332.05 +1.55 3,898 30,906 +869
Jul14 131216 328.90 331.05 328.90 331.00 +1.60 870 5,853 +357
Sep14 131216 329.80 330.15 329.80 330.15 +1.55 21 1,686 +13
Total Volume and Open Interest 59,848 156,371 -1,850
DJIA Index(CBOT)
Dec13 131216 15735 15925 15735 15880 +123 892 13,606 +155
Mar14 131216 15710 15870 15622 15823 +122 268 1,736 +238
Jun14 131216 15758 15758 15636 15758 +122      
Sep14 131216 15689 15689 15567 15689 +122      
Total Volume and Open Interest 1,160 15,342 +393
E-mini DJIA Index(CBOT)
Dec13 131216 15753 15935 15665 15880 +123 145,048 98,949 -15,518
Mar14 131216 15708 15879 15608 15823 +122 34,906 35,058 +16,815
Jun14 131216 15758 15758 15758 15758 +122 3 22 +1
Sep14 131216 15567 15689 15555 15689 +122 1 2 +1
Total Volume and Open Interest 179,958 134,031 +1,299
S & P 500(CME)
Dec13 131216 1784.00 1792.00 1784.00 1786.60 +11.90 32,894 137,957 -11,561
Mar14 131216 1769.90 1786.20 1754.40 1780.30 +11.80 28,328 51,172 +16,672
Jun14 131216 1773.30 1777.50 1773.30 1773.30 +11.80 413 1,206 -55
Sep14 131216 1766.90 1771.10 1766.90 1766.90 +11.80 0 50 +0
Total Volume and Open Interest 61,635 190,385 +5,056
S & P 500 E-Mini(Globex)
Dec13 131216 1774.75 1792.50 1760.25 1786.50 +11.75 1,833,127 2,089,969 -311,954
Mar14 131216 1768.50 1786.25 1754.00 1780.25 +11.75 833,656 957,167 +393,747
Total Volume and Open Interest 2,667,441 3,050,279 +81,885
NASDAQ 100(CME)
Dec13 131216 3474.00 3494.50 3472.00 3474.50 +17.00 996 10,843 +578
Mar14 131216 3458.00 3492.00 3430.00 3470.00 +16.70 170 726 +86
Jun14 131216 3462.80 3462.80 3445.80 3462.80 +17.00      
Total Volume and Open Interest 1,166 11,569 +664
NASDAQ 100 E-Mini(Globex)
Dec13 131216 3457.00 3495.30 3434.50 3474.50 +17.00 300,255 315,919 -71,007
Mar14 131216 3454.30 3491.30 3429.50 3470.00 +16.70 135,385 126,443 +82,287
Total Volume and Open Interest 435,644 442,462 +11,282
S & P Midcap 400(CME)
Dec13 131216 1298.00 1299.70 1298.00 1299.70 +11.40 11 966 +0
Mar14 131216 1298.70 1299.00 1297.00 1297.00 +11.40 1 80 +1
Jun14 131216 1295.00 1295.00 1283.60 1295.00 +11.40      
Total Volume and Open Interest 12 1,046 +1
Volatility Index(CBOE)
Dec13 131216 15.70 15.90 14.99 15.90 +0.40 7,182 97,486 -17,016
Jan14 131216 15.60 15.75 15.10 15.75 +0.25 10,120 124,765 +12,902
Feb14 131216 16.50 16.60 16.18 16.60 +0.10 7,050 66,042 +2,345
Mar14 131216 17.20 17.30 16.90 17.30 +0.10 2,800 38,069 +923
Total Volume and Open Interest 30,004 388,669 +1,414
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131216 15545 15550 15245 15435 -125 16,807 69,259 +2,344
Jun14 131216 15525 15525 15475 15475 -90      
Total Volume and Open Interest 16,807 69,259 -16,719
Nikkei 225(SGX)
Mar14 131216 15465 15520 15150 15230 -255 139,390 255,186 +30,899
Jun14 131216 15365 15365 15100 15145 -255 0 1,753 +0
Sep14 131216 15140 15140 15140 15140 -255 0 1,014 +0
Total Volume and Open Interest 257,838 509,601 -375
CAC 40(EURONEXT)
Dec13 131216 4045.5 4130.0 4043.0 4117.5 +65.0 97,120 336,297 +1,668
Jan14 131216 4046.5 4133.0 4046.5 4121.0 +65.5 13,238 27,178 +11,280
Feb14 131216 4114.5 4121.0 4114.5 4121.0 +65.5 0 19 +1
Total Volume and Open Interest 111,219 367,070 +13,063
Hang Seng Index(HKFE)
Dec13 131216 23100 23222 22983 23089 -151 52,678 115,702 -1,187
Jan14 131216 23138 23233 23000 23108 -154 1,147 4,529 +288
Total Volume and Open Interest 54,176 125,618 -818
DAX(EUREX)
Dec13 131216 8995.0 9188.5 8985.5 9157.5 +145.0 112,463 148,163 -4,452
Mar14 131216 9010.5 9202.5 8998.5 9170.5 +144.5 11,571 32,365 +6,040
Jun14 131216 9067.5 9213.0 9067.5 9189.0 +144.5 1,845 7,709 +1,001
Total Volume and Open Interest 125,879 188,237 +2,589
FT-SE 100(EURONEXT)
Dec13 131216 6443.00 6532.00 6398.00 6519.50 +82.00 124,991 556,283 -8,144
Mar14 131216 6393.50 6482.50 6349.00 6469.50 +81.00 63,231 154,110 +48,068
Jun14 131216 6413.00 6413.00 6413.00 6413.00 +82.00 0 165 +0
Total Volume and Open Interest 188,222 710,558 +39,924
SPI 200(SFE)
Dec13 131216 5094.0 5102.0 5057.0 5101.0 +6.0 48,209 265,846 -6,050
Mar14 131216 5069.0 5069.0 5027.0 5068.0 +6.0 19,976 30,992 +12,418
Jun14 131216 5039.0 5066.0 5039.0 5066.0 +6.0 60 2,724 +5
Total Volume and Open Interest 68,367 301,403 +6,403
FTSE MIB(ISE)
Dec13 131216 17800.00 18225.00 17780.00 18187.00 +365.00 25,348 47,782 -464
Mar14 131216 17830.00 18250.00 17810.00 18214.00 +365.00 3,115 4,738 +1,336
Jun14 131216 17790.00 17912.00 17790.00 17912.00 +353.00 2 7 +1
Total Volume and Open Interest 28,465 52,527 +873
KOSPI 200(KFE)
Mar14 131216 257.60 257.90 257.10 257.10 +0.20 168,594 103,473 +2,902
Jun14 131216 258.55 259.20 257.35 258.55 +0.25 91 746 +53
Sep14 131216 260.30 260.30 260.30 260.30 unch 5 72 +2
Total Volume and Open Interest 168,690 104,291 +2,957
GSCI(CME)
Jan14 131216 628.50 628.75 627.25 627.50 +3.75 1,441 8,321 +1,296
Feb14 131216 628.00 628.75 628.00 628.00 +3.75 0 25 +0
Mar14 131216 629.30 629.30 629.30 629.30        
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