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 23, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131223 1343.50 1347.00 1327.00 1328.50 -10.50 107,255 110,886 -20,296
Mar14 131223 1335.00 1339.25 1319.00 1319.75 -11.25 101,805 264,917 +17,727
May14 131223 1320.00 1324.25 1304.75 1305.50 -10.50 21,249 109,836 +2,390
Jul14 131223 1306.00 1309.75 1289.75 1290.75 -10.50 12,557 65,002 +39
Aug14 131223 1274.75 1274.75 1262.00 1263.25 -8.00 176 2,935 +10
Sep14 131223 1216.00 1216.00 1203.25 1204.00 -7.75 151 1,770 +34
Nov14 131223 1171.00 1174.00 1165.00 1165.25 -4.25 5,178 77,645 +378
Jan15 131223 1174.00 1175.00 1169.50 1170.00 -4.25 242 3,385 +87
Mar15 131223 1177.00 1177.25 1172.50 1173.25 -4.00 146 1,456 +61
May15 131223 1180.25 1180.25 1175.25 1176.50 -3.75 88 850 +34
Jul15 131223 1182.50 1186.50 1182.50 1182.50 -4.00 120 1,462 +45
Aug15 131223 1173.25 1177.50 1173.25 1173.25 -4.25 0 3 +0
Sep15 131223 1159.25 1164.00 1159.25 1159.25 -4.75 0 5 +0
Nov15 131223 1160.00 1161.00 1154.75 1154.75 -6.00 114 2,914 +65
Total Volume and Open Interest 249,081 643,114 +574
Soybean Meal(CBOT)
Jan14 131223 448.40 450.80 443.80 444.20 -2.40 27,322 39,703 -5,110
Mar14 131223 435.40 436.80 429.20 429.90 -3.70 33,066 141,853 +2,390
May14 131223 426.20 426.80 419.50 420.10 -3.90 9,481 46,556 +855
Jul14 131223 418.00 418.00 411.00 412.00 -3.50 2,945 19,371 -2
Aug14 131223 402.50 403.90 398.50 400.00 -2.40 512 5,058 +90
Sep14 131223 386.90 387.80 383.50 383.80 -1.90 52 3,711 +19
Oct14 131223 365.00 365.00 362.20 363.20 +0.70 60 4,512 +2
Dec14 131223 362.30 362.70 359.30 360.60 +0.30 570 17,673 +129
Jan15 131223 361.60 361.60 360.80 361.10 +0.30 3 730 +3
Mar15 131223 361.50 361.60 361.30 361.60 +0.20 0 442 +0
Total Volume and Open Interest 74,011 280,044 -1,624
Soybean Oil(CBOT)
Jan14 131223 39.60 39.61 39.23 39.28 -0.16 31,909 47,958 -10,075
Mar14 131223 39.83 39.89 39.50 39.57 -0.17 40,154 173,937 +7,114
May14 131223 40.19 40.25 39.86 39.92 -0.20 10,342 54,735 +825
Jul14 131223 40.54 40.62 40.20 40.27 -0.23 4,851 36,877 +215
Aug14 131223 40.58 40.61 40.37 40.37 -0.23 930 4,186 -117
Sep14 131223 40.57 40.68 40.44 40.44 -0.24 159 6,057 +55
Oct14 131223 40.70 40.70 40.41 40.44 -0.26 62 4,427 +14
Dec14 131223 40.87 40.94 40.59 40.60 -0.28 788 16,915 -14
Jan15 131223 40.84 41.11 40.84 40.84 -0.27 45 1,051 -37
Mar15 131223 41.39 41.42 41.15 41.15 -0.27 8 1,309 +0
Total Volume and Open Interest 89,253 349,193 -2,022
Canola(WCE)
Jan14 131223 444.7 444.7 436.0 436.3 -7.3 8,012 21,358 -6,759
Mar14 131223 453.5 454.7 445.2 445.7 -8.0 14,293 108,982 +3,940
May14 131223 463.0 463.7 454.4 454.9 -7.7 6,054 32,213 +1,605
Jul14 131223 471.0 472.1 462.4 462.7 -8.6 4,113 26,718 +764
Nov14 131223 484.0 485.1 475.8 475.9 -8.7 2,498 33,276 +402
Total Volume and Open Interest 35,683 226,322 +164
Corn(CBOT)
Mar14 131223 433.00 436.00 431.75 434.25 +1.00 99,370 649,335 -2,547
May14 131223 441.00 444.00 440.00 442.50 +1.00 17,260 171,642 +1,541
Jul14 131223 447.50 450.75 447.00 449.50 +1.00 10,373 122,395 +728
Sep14 131223 454.00 456.25 453.25 455.00 +0.75 1,656 44,207 -186
Dec14 131223 460.00 462.25 459.25 461.00 +0.25 7,479 174,844 +987
Mar15 131223 471.00 472.50 470.50 471.75 -0.25 498 7,390 +288
May15 131223 477.50 478.50 477.50 478.25 -0.25 37 1,149 +5
Jul15 131223 480.00 482.00 480.00 482.00 unch 51 2,134 +30
Sep15 131223 473.50 476.25 473.50 473.50 -2.75 1 715 +0
Dec15 131223 478.50 479.75 475.25 476.00 -3.75 474 15,739 +259
Total Volume and Open Interest 137,205 1,190,893 +1,109
Wheat(CBOT)
Mar14 131223 614.25 615.25 608.25 609.50 -4.00 61,883 257,351 +1,173
May14 131223 621.50 622.25 615.50 616.75 -4.00 10,665 54,753 +700
Jul14 131223 624.75 625.00 619.25 620.25 -4.50 5,239 61,930 -313
Sep14 131223 634.75 634.75 628.50 629.75 -4.50 279 8,561 +32
Dec14 131223 646.50 647.00 641.25 642.25 -4.75 553 15,992 +55
Mar15 131223 655.25 655.25 650.25 650.25 -4.75 41 2,380 +1
Total Volume and Open Interest 78,692 402,291 +1,645
Wheat(KCBT)
Mar14 131223 656.50 658.50 648.00 648.50 -8.75 10,561 86,461 +499
May14 131223 658.00 658.25 650.00 650.50 -7.25 3,304 21,360 -577
Jul14 131223 655.00 656.25 650.00 650.25 -5.50 1,828 29,322 -205
Sep14 131223 667.00 667.00 630.50 662.50 -4.25 137 4,605 -28
Dec14 131223 677.50 679.75 675.50 675.75 -4.00 118 4,090 -11
Mar15 131223 682.75 685.00 680.75 680.75 -4.25 24 261 +16
Total Volume and Open Interest 15,972 146,366 -306
Wheat(MGE)
Mar14 131223 650.25 653.50 643.50 644.00 -6.50 3,159 37,937 -441
May14 131223 660.00 663.25 653.50 654.00 -6.00 1,294 9,260 +149
Jul14 131223 669.50 669.50 664.25 664.50 -5.25 646 5,633 +160
Sep14 131223 675.00 675.00 672.50 672.75 -4.75 228 5,083 +21
Dec14 131223 688.00 689.00 684.00 684.25 -4.75 136 2,930 +13
Total Volume and Open Interest 5,502 61,048 -68
Oats(CBOT)
Mar14 131223 348.25 353.75 346.00 351.75 +3.00 209 7,302 -196
May14 131223 328.00 330.00 325.00 327.50 -0.50 85 1,393 +49
Jul14 131223 321.00 324.00 321.00 321.25 unch 2 338 +1
Sep14 131223 313.50 313.50 313.50 313.50 unch 0 1 +0
Total Volume and Open Interest 307 9,074 -135
Rough Rice(CBOT)
Jan14 131223 15.41 15.52 15.38 15.40 -0.10 447 1,626 -373
Mar14 131223 15.38 15.43 15.27 15.28 -0.16 551 5,473 +185
May14 131223 15.32 15.46 15.32 15.34 -0.15 21 74 +11
Jul14 131223 15.33 15.33 15.32 15.32 -0.01 0 15 +0
Total Volume and Open Interest 1,019 7,222 -177
Live Cattle(CME)
Dec13 131223 132.700 132.900 132.550 132.700 +0.165 2,393 7,626 -1,536
Feb14 131223 133.950 134.325 133.900 133.950 +0.050 15,523 141,672 -75
Apr14 131223 134.600 135.000 134.600 134.750 +0.250 7,038 84,234 -1,052
Jun14 131223 129.035 129.485 129.000 129.050 +0.015 3,186 56,961 +807
Aug14 131223 127.750 127.950 127.535 127.850 +0.050 936 15,510 +256
Oct14 131223 130.450 130.575 130.200 130.350 -0.050 353 4,408 +152
Total Volume and Open Interest 29,731 313,456 -1,457
Feeder Cattle(CME)
Jan14 131223 166.650 167.130 166.250 166.685 -0.300 1,114 12,289 -237
Mar14 131223 166.650 167.300 166.650 167.100 +0.165 1,279 14,721 +234
Apr14 131223 167.700 168.080 167.500 167.950 unch 256 4,630 +77
May14 131223 168.000 168.600 168.000 168.435 +0.085 404 8,345 +82
Aug14 131223 169.150 169.535 168.950 169.450 +0.215 228 4,796 -5
Sep14 131223 168.350 168.535 168.330 168.380 -0.200 34 392 +28
Oct14 131223 168.250 168.250 168.100 168.200 +0.200 25 102 +11
Total Volume and Open Interest 3,348 45,314 +198
Lean Hogs(CME)
Feb14 131223 86.250 86.535 86.100 86.200 -0.050 7,927 98,620 -409
Apr14 131223 91.180 91.400 90.900 90.950 -0.230 3,388 67,980 +550
May14 131223 98.300 98.450 98.150 98.450 +0.050 109 2,661 +13
Jun14 131223 100.500 100.635 100.250 100.550 +0.050 2,795 37,984 +576
Jul14 131223 99.050 99.330 99.000 99.100 +0.065 329 13,581 +27
Aug14 131223 97.050 97.180 96.850 96.950 -0.100 858 17,047 +327
Oct14 131223 83.600 83.650 83.300 83.550 unch 668 13,339 +346
Dec14 131223 79.400 79.400 79.100 79.350 -0.050 307 6,557 +184
Total Volume and Open Interest 16,427 259,053 +1,642
Class III Milk(CME)
Dec13 131223 19.02 19.02 19.00 19.00 -0.03 439 4,631 +92
Jan14 131223 19.63 19.72 19.55 19.59 -0.04 575 3,884 +134
Feb14 131223 19.00 19.15 18.91 18.96 -0.04 305 3,283 +85
Mar14 131223 18.90 18.96 18.71 18.78 -0.11 218 2,740 +60
Apr14 131223 18.49 18.55 18.34 18.40 -0.10 140 2,112 +47
Total Volume and Open Interest 2,086 25,867 +578
Cocoa(ICE)
Mar14 131223 2819 2825 2785 2808 -11 10,701 112,811 -348
May14 131223 2820 2824 2790 2811 -6 3,300 49,762 +794
Jul14 131223 2814 2821 2785 2812 -3 2,328 14,238 +1,054
Sep14 131223 2807 2811 2777 2807 -3 815 13,192 +53
Dec14 131223 2783 2787 2751 2781 -3 1,371 13,713 +625
Mar15 131223 2752 2752 2716 2744 -9 138 7,478 +93
May15 131223 2745 2745 2745 2745 -9 0 1,201 +0
Total Volume and Open Interest 18,653 212,607 +2,271
Coffee "C"(ICE)
Mar14 131223 115.00 117.50 115.00 115.85 +0.55 8,739 92,139 -732
May14 131223 117.30 119.70 117.25 118.05 +0.55 2,423 26,358 +43
Jul14 131223 119.40 121.70 119.40 120.10 +0.50 1,342 9,543 -70
Sep14 131223 121.55 123.60 121.55 122.00 +0.50 573 6,458 -171
Dec14 131223 124.35 126.30 124.35 124.70 +0.45 580 5,629 +106
Mar15 131223 128.40 129.00 127.50 127.50 +0.50 174 1,856 +151
Total Volume and Open Interest 14,047 144,641 -626
Orange Juice(ICE)
Jan14 131223 137.75 137.75 134.50 135.05 -2.15 831 2,711 -772
Mar14 131223 138.40 139.70 135.95 136.50 -2.45 972 9,992 +730
May14 131223 139.90 140.00 137.90 138.45 -2.45 63 1,823 +54
Jul14 131223 142.75 142.75 140.00 140.45 -2.45 8 450 +1
Sep14 131223 143.70 143.70 142.45 142.45 -2.75 28 293 +27
Nov14 131223 144.05 144.05 144.05 144.05 -2.45 0 23 +0
Total Volume and Open Interest 1,902 15,297 +40
Sugar #11(ICE)
Mar14 131223 16.48 16.48 16.22 16.23 -0.22 53,577 421,495 -3,426
May14 131223 16.58 16.59 16.35 16.36 -0.20 18,519 144,979 +2,736
Jul14 131223 16.76 16.76 16.53 16.54 -0.18 17,021 132,587 +3,283
Oct14 131223 17.17 17.17 16.85 16.86 -0.16 4,964 60,379 -380
Mar15 131223 17.83 17.83 17.51 17.54 -0.16 2,095 28,368 +530
May15 131223 17.74 17.74 17.60 17.62 -0.16 386 8,674 -33
Jul15 131223 17.84 17.84 17.72 17.72 -0.16 764 8,752 -37
Oct15 131223 18.10 18.10 18.01 18.01 -0.19 370 10,847 -15
Total Volume and Open Interest 99,133 826,359 +4,065
London Cocoa(LCE)
Mar14 131223 1798 1807 1785 1791 -7 6,348 100,397 +1,795
May14 131223 1785 1791 1769 1781 -4 5,065 48,694 -338
Jul14 131223 1773 1779 1755 1770 -4 1,369 19,182 +300
Sep14 131223 1767 1767 1747 1760 -4 1,655 27,406 +339
Dec14 131223 1731 1731 1710 1721 -8 894 19,326 +347
Mar15 131223 1704 1705 1684 1696 -9 1,539 15,333 +148
May15 131223 1699 1699 1690 1698 -9 4 324 +10
Total Volume and Open Interest 16,874 230,664 +2,601
London Sugar(LCE)
Mar14 131223 446.50 446.90 440.90 441.70 -4.80 4,049 42,367 -133
May14 131223 453.40 453.90 448.60 449.60 -4.60 866 14,274 -120
Aug14 131223 459.00 459.20 455.10 455.70 -4.30 426 10,986 -43
Oct14 131223 464.40 464.40 459.70 460.10 -4.30 308 5,392 +32
Dec14 131223 470.40 470.40 466.10 466.10 -4.30 224 1,914 +46
Total Volume and Open Interest 5,917 77,310 -186
Cotton(ICE)
Mar14 131223 83.00 83.06 81.42 82.24 -0.91 6,083 111,739 +535
May14 131223 82.75 82.75 81.47 82.14 -0.77 1,442 31,823 +200
Jul14 131223 82.59 82.59 81.52 82.18 -0.71 928 16,101 +171
Oct14 131223 78.01 78.01 78.01 78.01 -0.48 9 9 +0
Dec14 131223 76.85 76.85 76.23 76.71 -0.25 340 8,038 -99
Mar15 131223 77.16 77.26 77.15 77.26 -0.27 0 17 +0
Total Volume and Open Interest 8,802 167,741 +807
Lumber(CME)
Jan14 131223 373.8 375.8 373.0 375.0 +1.4 257 1,386 -36
Mar14 131223 379.6 383.0 378.5 382.2 +2.1 311 2,345 +173
May14 131223 381.2 383.0 380.0 383.0 +1.5 86 284 +65
Jul14 131223 376.0 377.0 375.0 377.0 +1.0 9 94 +4
Total Volume and Open Interest 667 4,118 +208
Crude Oil(NYM)
Feb14 131223 99.20 99.31 98.64 98.91 -0.41 192,782 294,214 +9,041
Mar14 131223 99.15 99.25 98.63 98.89 -0.37 57,767 155,207 -121
Apr14 131223 98.59 98.75 98.20 98.43 -0.30 27,277 71,084 -1,170
May14 131223 97.86 97.95 97.47 97.71 -0.20 23,744 54,088 -2,528
Jun14 131223 96.97 97.04 96.58 96.82 -0.13 45,331 137,904 +2,105
Jul14 131223 95.65 95.98 95.63 95.88 -0.06 11,260 54,421 +1,628
Aug14 131223 95.09 95.09 94.70 94.98 +0.01 6,127 49,539 +166
Sep14 131223 94.15 94.25 93.85 94.12 +0.06 9,750 50,240 -555
Oct14 131223 93.41 93.41 93.13 93.34 +0.09 4,445 41,425 +329
Nov14 131223 92.61 92.68 92.41 92.66 +0.11 2,761 33,838 -117
Dec14 131223 91.79 92.16 91.74 92.03 +0.12 39,342 213,196 +2,464
Jan15 131223 91.24 91.25 91.24 91.25 +0.13 1,567 35,182 -534
Feb15 131223 90.59 90.59 90.40 90.49 +0.14 1,753 17,839 -215
Mar15 131223 89.80 89.80 89.80 89.80 +0.15 4,420 27,169 -668
Apr15 131223 89.16 89.16 89.16 89.16 +0.17 2,541 10,775 +604
May15 131223 88.57 88.57 88.57 88.57 +0.17 1,883 12,566 +341
Total Volume and Open Interest 463,744 1,598,656 -6,475
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 4,217 5,047 +130
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 131223 99.125 99.325 98.625 98.900 -0.425 5,643 2,263 +216
Mar14 131223 99.225 99.225 98.650 98.900 -0.350 75 386 +12
Apr14 131223 98.775 98.775 98.275 98.425 -0.300 12 456 +2
May14 131223 97.700 97.700 97.700 97.700 -0.200 0 10 +0
Jun14 131223 96.675 96.825 96.675 96.825 -0.125 1 69 +0
Jul14 131223 95.875 95.875 95.875 95.875 -0.075 0 22 +0
Aug14 131223 94.975 94.975 94.975 94.975 unch 2 201 +0
Sep14 131223 94.125 94.125 94.125 94.125 +0.075 2 6 +2
Total Volume and Open Interest 5,744 3,590 +231
Heating Oil(NYM)
Jan14 131223 307.50 307.95 305.40 306.01 -1.80 39,042 38,150 -4,075
Feb14 131223 306.96 307.20 304.74 305.34 -1.68 43,140 72,626 +4,463
Mar14 131223 306.35 306.35 304.00 304.59 -1.47 16,333 45,128 -572
Apr14 131223 304.41 305.03 302.98 303.52 -1.14 11,014 30,987 -327
May14 131223 303.38 303.76 302.10 302.49 -0.86 5,875 17,224 -743
Jun14 131223 302.45 302.65 301.01 301.51 -0.64 7,648 26,632 -618
Jul14 131223 301.28 301.60 300.70 300.91 -0.46 1,019 7,805 +103
Aug14 131223 300.65 300.75 300.07 300.30 -0.35 1,102 4,844 +165
Sep14 131223 300.00 300.20 299.38 299.73 -0.31 711 6,455 +96
Oct14 131223 299.30 299.59 298.72 299.09 -0.28 171 2,983 +39
Nov14 131223 298.65 298.70 298.10 298.37 -0.29 204 2,909 -57
Dec14 131223 297.98 298.33 297.26 297.66 -0.27 2,401 21,438 +942
Jan15 131223 296.80 296.96 296.80 296.96 -0.20 94 1,925 +2
Feb15 131223 295.71 295.71 295.71 295.71 -0.17 45 906 +16
Total Volume and Open Interest 129,020 289,685 -529
Gasoline(NYMEX)
Jan14 131223 277.89 279.33 276.86 278.03 -0.28 34,753 34,601 -6,701
Feb14 131223 278.59 279.65 277.27 278.07 -0.41 44,849 78,795 +6,769
Mar14 131223 279.63 280.56 278.11 278.83 -0.45 20,938 46,638 +1,210
Apr14 131223 296.67 297.01 294.46 295.32 -0.20 10,516 28,010 +27
May14 131223 296.55 296.85 294.05 295.21 -0.15 6,261 21,816 -517
Jun14 131223 292.31 294.14 292.31 293.23 -0.06 5,481 14,728 +910
Jul14 131223 289.83 290.96 289.11 290.27 -0.05 1,119 6,978 +53
Aug14 131223 286.40 286.44 286.39 286.39 -0.16 976 3,640 +205
Sep14 131223 282.15 282.82 281.65 281.95 -0.30 845 4,265 +94
Oct14 131223 266.95 266.95 266.39 266.59 -0.59 292 2,465 -39
Total Volume and Open Interest 127,192 257,302 +2,293
e-miNY RBOB Gasoline(NYM)
Jan14 131223 278.00 278.03 278.00 278.00 -0.30 0 1 +0
Feb14 131223 278.10 278.10 278.07 278.10 -0.40      
Mar14 131223 278.80 278.83 278.80 278.80 -0.50      
Apr14 131223 295.30 295.32 295.30 295.30 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131223 4.490 4.532 4.456 4.463 +0.045 200,344 60,603 -12,639
Feb14 131223 4.537 4.578 4.509 4.519 +0.052 124,202 156,572 -338
Mar14 131223 4.514 4.550 4.489 4.500 +0.047 83,911 252,630 +1,856
Apr14 131223 4.195 4.216 4.172 4.192 +0.017 65,549 194,227 +3,170
May14 131223 4.170 4.178 4.135 4.154 +0.007 23,567 96,951 +3,145
Jun14 131223 4.162 4.196 4.150 4.169 +0.006 9,322 32,551 +207
Jul14 131223 4.204 4.209 4.176 4.194 +0.005 6,039 36,101 -387
Aug14 131223 4.219 4.224 4.187 4.204 +0.005 4,444 25,734 +43
Sep14 131223 4.209 4.209 4.173 4.192 +0.006 3,746 38,522 +1,474
Oct14 131223 4.232 4.237 4.192 4.212 +0.008 23,647 113,815 +2,052
Nov14 131223 4.265 4.272 4.227 4.250 +0.007 6,306 32,853 +1,463
Dec14 131223 4.390 4.390 4.339 4.361 +0.004 14,595 61,044 +2,256
Jan15 131223 4.460 4.464 4.429 4.448 +0.002 12,503 65,117 -6,465
Feb15 131223 4.415 4.421 4.415 4.421 +0.003 304 10,329 +86
Mar15 131223 4.386 4.386 4.340 4.357 +0.006 2,866 20,020 +391
Apr15 131223 4.047 4.053 4.017 4.023 +0.009 3,500 31,515 +200
Total Volume and Open Interest 586,255 1,309,551 -3,322
Brent Crude Oil(ICE)
Feb14 131223 111.55 111.93 111.27 111.56 -0.21 159,731 310,619 -4,641
Mar14 131223 111.22 111.48 110.82 111.22 -0.11 77,393 233,292 -2,657
Apr14 131223 110.79 111.09 110.42 110.88 -0.02 30,457 85,832 -510
May14 131223 110.43 110.70 110.03 110.50 +0.02 18,741 61,212 -3,636
Jun14 131223 110.09 110.33 109.65 110.11 +0.04 36,515 121,467 -1,865
Jul14 131223 109.58 109.89 109.32 109.67 +0.04 4,933 33,173 -726
Aug14 131223 109.10 109.36 108.89 109.18 +0.05 3,066 41,827 -144
Sep14 131223 108.57 108.84 108.42 108.63 +0.05 4,825 53,590 +515
Oct14 131223 108.17 108.35 107.96 108.13 +0.04 3,399 35,315 -180
Nov14 131223 107.64 107.64 107.64 107.64 +0.04 2,566 24,713 -368
Dec14 131223 106.95 107.45 106.80 107.16 +0.04 32,944 154,965 -2,316
Jan15 131223 106.73 106.73 106.73 106.73 +0.02 723 26,568 +72
Feb15 131223 106.26 106.26 106.26 106.26 unch 888 16,494 -337
Mar15 131223 105.71 105.71 105.71 105.71 -0.02 832 21,492 +109
Total Volume and Open Interest 397,482 1,480,799 -14,894
Gas Oil(ICE)
Jan14 131223 946.75 948.50 942.50 945.75 +0.50 46,228 85,281 -6,328
Feb14 131223 944.50 947.00 941.00 944.25 +1.00 38,381 99,835 +1,312
Mar14 131223 941.25 944.00 939.00 942.25 +2.00 17,232 44,789 -286
Apr14 131223 938.00 940.50 935.75 939.00 +2.50 7,449 33,429 +1,440
May14 131223 933.50 937.00 932.50 935.50 +2.75 4,822 25,519 -409
Jun14 131223 930.00 933.75 929.00 932.25 +2.75 10,781 51,088 +458
Jul14 131223 927.50 931.50 927.00 930.25 +3.00 2,102 18,067 -63
Aug14 131223 925.75 930.25 925.50 929.00 +3.25 1,405 15,229 +38
Sep14 131223 924.25 929.00 924.00 927.75 +3.50 1,758 19,861 +279
Oct14 131223 921.75 926.50 921.75 925.25 +3.75 1,105 11,593 +243
Total Volume and Open Interest 136,542 465,872 -3,087
Ethanol(CBOT)
Dec13 131219 0.000 0.000 0.000 0.000 unch      
Jan14 131223 1.900 1.921 1.894 1.917 +0.005 143 694 -20
Feb14 131223 1.760 1.774 1.752 1.774 +0.017 128 1,296 -19
Mar14 131223 1.711 1.730 1.711 1.730 +0.019 63 674 +16
Apr14 131223 1.727 1.727 1.727 1.727 +0.019 0 428 +0
May14 131223 1.713 1.728 1.712 1.728 +0.019 2 175 +0
Jun14 131223 1.722 1.722 1.722 1.722 +0.019 0 101 +0
Jul14 131223 1.695 1.721 1.695 1.721 +0.019 0 28 +0
Total Volume and Open Interest 336 3,400 -23
WTI Crude Oil(ICE)
Feb14 131223 99.27 99.30 98.66 98.91 -0.41 33,782 78,093 +1,110
Mar14 131223 99.23 99.23 98.65 98.89 -0.37 9,981 47,303 -812
Apr14 131223 98.48 98.72 98.26 98.43 -0.30 5,745 21,693 +311
May14 131223 97.92 97.94 97.57 97.71 -0.20 4,104 12,090 +293
Jun14 131223 96.80 96.98 96.66 96.82 -0.13 9,606 69,156 +1,411
Jul14 131223 95.73 96.00 95.73 95.88 -0.06 1,952 7,158 +367
Aug14 131223 95.05 95.05 94.86 94.98 +0.01 935 6,253 -11
Sep14 131223 94.15 94.15 93.99 94.12 +0.06 967 26,095 +194
Oct14 131223 93.36 93.36 93.22 93.34 +0.09 496 7,369 +49
Nov14 131223 92.66 92.66 92.66 92.66 +0.11 340 11,062 +56
Dec14 131223 91.88 92.10 91.88 92.03 +0.12 7,983 96,805 +1,338
Jan15 131223 91.25 91.25 91.25 91.25 +0.13 120 8,020 +11
Feb15 131223 90.49 90.49 90.49 90.49 +0.14 100 2,297 +34
Mar15 131223 89.80 89.80 89.80 89.80 +0.15 100 10,227 -4
Apr15 131223 89.16 89.16 89.16 89.16 +0.17 33 537 -11
May15 131223 88.57 88.57 88.57 88.57 +0.17 0 626 +0
Total Volume and Open Interest 81,359 526,294 +5,385
US Dollar Index(ICE)
Mar14 131223 80.750 80.750 80.460 80.618 -0.132 21,716 39,405 -1,072
Jun14 131223 80.900 80.900 80.695 80.802 -0.128 92 517 +5
Sep14 131223 80.963 80.963 80.963 80.963 -0.127 0 2 +0
Total Volume and Open Interest 21,809 39,925 -1,066
Australian Dollar(CME)
Mar14 131223 88.73 89.11 88.71 88.85 +0.18 65,698 118,258 +2,831
Jun14 131223 88.24 88.42 88.15 88.33 +0.18 5 109 +5
Sep14 131223 87.81 87.81 87.63 87.81 +0.18 1 4 +1
Total Volume and Open Interest 65,704 118,379 +2,837
British Pound(CME)
Mar14 131223 163.22 163.67 163.15 163.40 +0.16 70,968 192,404 -867
Jun14 131223 163.42 163.42 163.13 163.28 +0.15 21 5,813 +0
Sep14 131223 163.15 163.15 163.00 163.15 +0.15 0 72 +0
Total Volume and Open Interest 71,034 198,346 -867
Canadian Dollar(CME)
Mar14 131223 93.76 94.31 93.60 94.09 +0.49 52,535 146,627 -3,452
Jun14 131223 93.58 94.06 93.40 93.88 +0.48 193 1,846 +30
Sep14 131223 93.66 93.72 93.20 93.69 +0.49 34 905 +2
Dec14 131223 93.60 93.60 93.01 93.49 +0.48 18 457 +15
Total Volume and Open Interest 52,780 149,862 -3,405
Japanese Yen(CME)
Mar14 131223 96.12 96.41 96.08 96.11 -0.05 109,900 243,271 +890
Jun14 131223 96.18 96.31 96.16 96.16 -0.06 181 585 +66
Sep14 131223 96.23 96.34 96.23 96.24 -0.05 0 20 +0
Total Volume and Open Interest 110,081 243,885 +956
Swiss Franc(CME)
Mar14 131223 111.70 112.15 111.60 111.90 +0.19 32,184 49,565 +1,075
Jun14 131223 111.73 112.13 111.73 111.99 +0.18 16 15 +10
Sep14 131223 112.11 112.11 111.93 112.11 +0.18 0 2 +0
Total Volume and Open Interest 32,200 49,583 +1,085
EuroFX(CME)
Mar14 131223 136.70 137.16 136.70 136.89 +0.17 174,579 232,003 +1,602
Jun14 131223 136.69 137.07 136.69 136.90 +0.17 317 3,160 +74
Sep14 131223 136.93 136.93 136.76 136.93 +0.17 10 56 +0
Total Volume and Open Interest 174,929 235,264 +1,688
Mexican Peso(CME)
Jan14 131223 769.50 769.50 769.00 769.50 +0.50      
Feb14 131223 767.75 767.75 767.25 767.75 +0.50      
Total Volume and Open Interest 27,439 120,009 -1,776
Brazilian Real(CME)
Jan14 131223 420.90 423.30 418.50 421.60 +1.80 796 2,220 +6
Feb14 131223 417.10 419.65 417.00 418.20 +1.70 6 151 -3
Mar14 131223 414.45 416.40 414.45 415.45 +1.75 1,232 2,890 +1,133
Apr14 131223 412.70 412.70 412.70 412.70 +1.75      
Total Volume and Open Interest 2,034 11,748 +1,136
30-Year T-Bonds(CBOT)
Mar14 131223 130~050 131~120 129~130 129~140 -0~210 321,534 638,787 +6,208
Jun14 131223 129~000 129~300 128~020 128~020 -0~210 0 5 +0
Sep14 131223 128~020 128~230 128~020 128~020 -0~210      
Total Volume and Open Interest 321,534 638,792 +4,234
10-Year T-Notes(CBOT)
Mar14 131223 123~230 123~240 123~130 123~140 -0~095 1,295,056 2,170,180 +11,129
Jun14 131223 122~010 122~310 122~010 122~010 -0~300      
Sep14 131223 121~170 122~150 121~170 121~170 -0~300      
Total Volume and Open Interest 1,295,056 2,170,180 -1,362
5-Year T-Notes(CBOT)
Dec13 131223 120~162 120~204 120~162 120~170 -0~034 4,110 31,662 -2,584
Mar14 131223 119~190 119~202 119~126 119~164 -0~032 958,083 1,822,370 +70,719
Jun14 131223 119~164 119~196 119~164 119~164 -0~032      
Total Volume and Open Interest 962,193 1,854,032 +68,135
2 Year T-Notes(CBOT)
Dec13 131223 110~052 110~064 110~030 110~060 +0~004 9,861 15,915 -3,072
Mar14 131223 109~304 109~304 109~290 109~296 -0~006 233,887 815,241 +3,594
Jun14 131223 109~240 109~246 109~240 109~240 -0~006 0 1 +0
Total Volume and Open Interest 243,748 831,157 +522
Eurodollars(CME)
Mar14 131223 99.715 99.720 99.710 99.715 -0.005 231,229 834,346 -3,033
Jun14 131223 99.680 99.680 99.665 99.675 -0.010 230,448 778,369 +19,915
Sep14 131223 99.635 99.640 99.620 99.630 -0.015 281,056 647,670 -5,102
Dec14 131223 99.590 99.590 99.570 99.575 -0.015 377,462 931,350 -1,927
Mar15 131223 99.500 99.505 99.475 99.485 -0.020 235,265 637,997 +437
Jun15 131223 99.375 99.380 99.335 99.345 -0.035 266,422 776,339 -1,455
Sep15 131223 99.205 99.205 99.140 99.150 -0.050 248,752 999,968 -4,347
Dec15 131223 98.955 98.955 98.890 98.895 -0.065 349,435 1,174,206 -13,469
Mar16 131223 98.665 98.665 98.585 98.595 -0.075 293,681 828,639 +2,806
Jun16 131223 98.355 98.355 98.270 98.280 -0.080 219,383 457,148 -4,302
Sep16 131223 98.050 98.050 97.965 97.975 -0.080 170,902 376,681 -16,247
Dec16 131223 97.740 97.740 97.670 97.680 -0.070 224,758 440,680 -2,571
Mar17 131223 97.450 97.450 97.395 97.405 -0.055 122,181 320,267 +5,937
Jun17 131223 97.170 97.170 97.115 97.130 -0.045 79,285 218,361 -7,282
Sep17 131223 96.900 96.920 96.870 96.890 -0.035 68,252 180,795 -1,215
Dec17 131223 96.670 96.690 96.635 96.660 -0.030 73,780 152,267 +6,486
Mar18 131223 96.465 96.495 96.440 96.465 -0.025 39,765 129,809 +1,512
Jun18 131223 96.275 96.315 96.255 96.280 -0.020 33,433 91,164 +2,890
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131219 138~18 138~25 138~08 138~14 +0~06 3,586 4,493 -2,128
Mar14 131223 138~31 147~04 138~08 138~13 -0~16 84,622 446,422 +2,458
Jun14 131223 138~13 138~29 138~13 138~13 -0~16      
Total Volume and Open Interest 84,622 446,422 -1,291
30 Day Federal Funds(CBOT)
Dec13 131223 99.912 99.912 99.912 99.912 unch 1,030 31,047 -275
Jan14 131223 99.910 99.910 99.910 99.910 unch 4,404 37,247 +1,426
Feb14 131223 99.905 99.905 99.900 99.905 unch 3,215 28,857 +459
Mar14 131223 99.895 99.895 99.895 99.895 unch 2,694 24,931 +478
Apr14 131223 99.890 99.890 99.890 99.890 unch 2,142 14,256 -79
May14 131223 99.885 99.885 99.880 99.885 unch 1,031 15,749 +266
Total Volume and Open Interest 36,824 298,253 +970
3-Mth Euro-Yen(CME)
Mar14 131223 99.800 99.800 99.800 99.800 unch      
Jun14 131223 99.805 99.805 99.805 99.805 unch      
Sep14 131223 99.810 99.810 99.810 99.810 unch      
Dec14 131223 99.805 99.805 99.805 99.805 unch      
Mar15 131223 99.805 99.805 99.805 99.805 unch      
Jun15 131223 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131223 99.795 99.795 99.795 99.795 unch      
Dec15 131223 99.780 99.780 99.780 99.780 unch      
Mar16 131223 99.640 99.640 99.640 99.640 unch      
Jun16 131223 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131223 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131223 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131223 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131223 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131223 99.81 99.81 99.81 99.81 unch      
Jun15 131223 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131223 99.79 99.79 99.79 99.79 unch      
Dec15 131223 99.78 99.78 99.78 99.78 unch 0 29 +0
Total Volume and Open Interest 0 414 +0
Japanese Gov't Bonds(SGX)
Mar14 131223 144.01 144.03 143.90 143.98 -0.03 2,115 17,418 +72
Jun14 131223 143.44 143.44 143.44 143.44 unch      
Sep14 131223 142.87 142.87 142.87 142.87 unch      
Total Volume and Open Interest 2,115 17,418 +72
Euro-Bund(EUREX)
Mar14 131223 139.77 139.93 139.62 139.75 -0.17 585,495 876,610 +1,091
Jun14 131223 137.86 137.87 137.84 137.87 -0.16 30 69 -4
Sep14 131223 137.87 137.87 137.87 137.87 -0.16      
Total Volume and Open Interest 585,525 876,679 +1,087
Euro-Bobl(EUREX)
Mar14 131223 124.62 124.66 124.52 124.64 -0.06 410,263 857,074 +7,945
Jun14 131223 122.94 122.94 122.94 122.94 -0.06 3 5 +0
Sep14 131223 122.94 122.94 122.94 122.94 -0.06      
Total Volume and Open Interest 410,266 857,079 +7,945
3-Mth Euribor(EUREX)
Dec13 131216 99.710 99.710 99.710 99.710 unch 5,013 2,963 -2,347
Mar14 131223 99.715 99.715 99.710 99.710 unch 1 2,948 +1
Jun14 131223 99.700 99.700 99.695 99.695 -0.005 0 805 +0
Total Volume and Open Interest 280 26,204 +214
Long Gilt(LIFFE)
Dec13 131223 108~01 108~01 107~31 108~01 -0~06 185 240 -1,540
Mar14 131223 107~04 107~08 106~31 107~03 -0~06 85,515 361,664 +1,056
Total Volume and Open Interest 85,700 361,904 -484
3-Mth Short Sterling(LIFFE)
Mar14 131223 99.43 99.43 99.42 99.42 -0.01 40,725 295,284 -7,037
Jun14 131223 99.38 99.38 99.35 99.36 -0.02 53,257 329,257 -11,422
Sep14 131223 99.28 99.29 99.23 99.26 -0.03 71,899 329,086 +5,800
Dec14 131223 99.15 99.16 99.08 99.11 -0.05 95,410 287,747 -51,701
Mar15 131223 98.98 98.99 98.89 98.93 -0.07 100,194 247,512 +31,953
Jun15 131223 98.79 98.79 98.68 98.73 -0.07 85,787 223,838 -5,173
Total Volume and Open Interest 885,926 2,628,694 -59,098
3-Mth Euribor(LIFFE)
Mar14 131223 99.700 99.715 99.700 99.710 unch 76,003 573,594 -16,001
Jun14 131223 99.695 99.705 99.690 99.695 -0.005 45,541 395,810 +7,775
Sep14 131223 99.680 99.685 99.665 99.670 -0.015 43,055 384,850 +10,535
Total Volume and Open Interest 483,029 3,494,135 +6,303
3-Mth Aus T-Bills(SFE)
Mar14 131223 97.43 97.44 97.42 97.43 -0.01 14,778 211,689 +3,702
Jun14 131223 97.44 97.45 97.41 97.42 -0.02 16,305 190,688 +615
Sep14 131223 97.37 97.39 97.35 97.37 -0.01 13,871 147,068 -1,046
Dec14 131223 97.23 97.23 97.20 97.22 -0.01 8,632 123,850 +1,458
Mar15 131223 97.02 97.03 97.00 97.02 -0.01 5,742 83,266 -503
Jun15 131223 96.80 96.81 96.77 96.79 -0.01 2,160 52,272 +847
Sep15 131223 96.59 96.61 96.58 96.59 unch 1,139 25,557 +340
Dec15 131223 96.41 96.43 96.40 96.41 unch 939 8,708 +371
Mar16 131223 96.25 96.27 96.24 96.25 unch 271 1,959 +126
Jun16 131223 96.13 96.13 96.10 96.10 +0.01 51 501 +0
Total Volume and Open Interest 63,889 845,863 +5,910
10-Year Aus T-Bonds(SFE)
Mar14 131223 95.76 95.79 95.75 95.78 +0.02 39,736 524,030 +6,943
Jun14 131223 95.78 95.78 95.78 95.78 +0.02      
Total Volume and Open Interest 39,736 524,030 +6,943
3-Year Aus T-Bonds(SFE)
Mar14 131223 96.99 97.02 96.98 97.00 unch 103,994 599,218 +5,861
Jun14 131223 97.00 97.00 97.00 97.00 unch      
Total Volume and Open Interest 103,994 599,218 +5,861
Gold(CMX)
Dec13 131223 1205.2 1205.2 1195.9 1198.4 -6.7 124 1,451 -32
Feb14 131223 1202.5 1205.6 1191.8 1197.0 -6.7 206,495 241,964 +7,786
Apr14 131223 1205.0 1205.6 1192.9 1197.7 -6.7 5,489 51,168 +1,992
Jun14 131223 1203.8 1206.5 1194.0 1198.4 -6.7 750 27,795 +301
Aug14 131223 1205.4 1205.4 1196.2 1199.1 -6.7 248 10,523 -50
Oct14 131223 1199.8 1199.8 1199.8 1199.8 -6.7 1,696 6,273 +865
Dec14 131223 1203.8 1206.9 1198.1 1200.6 -6.7 2,211 18,467 -558
Feb15 131223 1201.6 1201.6 1201.6 1201.6 -6.7 90 2,357 +40
Apr15 131223 1202.7 1202.7 1202.7 1202.7 -6.7 0 4,111 +0
Jun15 131223 1203.8 1203.8 1203.8 1203.8 -6.7 167 4,967 +1
Aug15 131223 1205.2 1205.2 1205.2 1205.2 -6.7 0 1,775 +0
Oct15 131223 1206.7 1206.7 1206.7 1206.7 -6.7      
Total Volume and Open Interest 219,254 397,101 +10,502
Silver(CMX)
Dec13 131223 1943.0 1944.0 1937.8 1937.8 -4.0 49 89 -38
Mar14 131223 1942.0 1952.0 1926.5 1941.3 -4.0 48,505 92,610 +2,381
May14 131223 1943.0 1953.5 1936.5 1944.8 -4.1 978 10,296 -256
Jul14 131223 1952.0 1955.0 1945.5 1948.1 -4.1 646 4,413 -34
Sep14 131223 1957.5 1957.5 1951.3 1951.3 -4.2 120 1,921 +18
Dec14 131223 1955.0 1963.0 1951.5 1955.6 -4.2 917 10,513 -486
Mar15 131223 1959.8 1959.8 1959.8 1959.8 -4.2 31 953 +11
Total Volume and Open Interest 51,818 136,304 +1,854
Platinum(NYMEX)
Jan14 131223 1330.6 1340.0 1325.1 1327.4 -4.8 20,453 22,883 -8,448
Apr14 131223 1335.7 1339.4 1325.7 1328.2 -5.5 9,747 42,317 +7,490
Jul14 131223 1332.8 1338.7 1330.3 1330.5 -5.5 38 991 +18
Oct14 131223 1332.3 1332.3 1332.3 1332.3 -5.5 0 123 +0
Total Volume and Open Interest 30,238 66,325 -940
Palladium(NYMEX)
Dec13 131223 694.75 694.75 694.75 694.75 -3.10 0 12 +0
Mar14 131223 698.80 703.15 693.15 695.65 -3.10 4,560 35,029 +99
Jun14 131223 42.64 42.79 39.19 41.69 -3.10 56 1,469 +47
Total Volume and Open Interest 4,616 36,716 +146
Copper(CMX)
Dec13 131223 334.70 335.30 334.40 335.05 +0.25 395 1,809 -296
Mar14 131223 330.55 331.50 329.90 330.75 -0.05 41,088 105,852 -1,812
May14 131223 329.85 330.70 329.55 330.15 unch 1,399 32,642 +128
Jul14 131223 329.05 329.55 328.95 329.45 +0.10 654 6,418 -28
Sep14 131223 328.75 328.75 328.75 328.75 +0.10 37 1,739 +4
Total Volume and Open Interest 43,924 159,131 -1,959
DJIA Index(CBOT)
Mar14 131223 16222 16240 16213 16238 +57 872 6,545 +629
Jun14 131223 16178 16178 16116 16178 +62      
Sep14 131223 16109 16109 16047 16109 +62      
Dec14 131223 16040 16040 15978 16040 +62      
Total Volume and Open Interest 1,712 19,020 +1,284
E-mini DJIA Index(CBOT)
Dec13 131220 16175 16219 16172 16209 +34 33,868 36,355 -3,835
Mar14 131223 16208 16257 16205 16238 +57 125,165 120,347 +6,106
Jun14 131223 16150 16178 16150 16178 +62 43 61 +10
Sep14 131223 16120 16120 16109 16109 +62 0 2 +0
Total Volume and Open Interest 148,464 154,874 +4,225
S & P 500(CME)
Mar14 131223 1817.10 1824.00 1817.10 1822.80 +8.30 11,742 128,011 +1,387
Jun14 131223 1816.00 1816.50 1813.50 1815.90 +8.40 80 1,331 +10
Sep14 131223 1809.10 1809.70 1809.00 1809.10 +8.40 0 50 +0
Dec14 131223 1802.20 1802.80 1802.10 1802.20 +8.40      
Total Volume and Open Interest 23,826 209,954 +43
S & P 500 E-Mini(Globex)
Mar14 131223 1817.00 1824.50 1816.75 1822.75 +8.25 1,516,505 2,658,894 +78,834
Jun14 131223 1810.00 1817.50 1810.00 1816.00 +8.50 698 3,131 +151
Total Volume and Open Interest 1,904,612 3,445,491 +37,791
NASDAQ 100(CME)
Mar14 131223 3544.00 3568.00 3544.00 3564.80 +32.50 558 3,469 +101
Jun14 131223 3558.00 3560.00 3558.00 3558.00 +32.50      
Sep14 131223 3551.80 3551.80 3519.30 3551.80 +32.50      
Total Volume and Open Interest 1,701 13,784 -79
NASDAQ 100 E-Mini(Globex)
Mar14 131223 3541.00 3567.50 3541.00 3564.80 +32.50 252,985 405,505 +11,672
Jun14 131223 3545.00 3558.00 3545.00 3558.00 +32.50 4 39 +0
Total Volume and Open Interest 309,676 526,318 +1,503
S & P Midcap 400(CME)
Mar14 131223 1327.20 1327.20 1327.20 1327.20 +11.10 0 208 +5
Jun14 131223 1325.20 1325.20 1314.10 1325.20 +11.10      
Sep14 131223 1323.20 1323.20 1312.10 1323.20 +11.10      
Total Volume and Open Interest 290 990 -377
Volatility Index(CBOE)
Dec13 131217 15.88 16.40 15.73 16.25 +0.35 48,520 73,029 -24,457
Jan14 131223 14.35 14.45 13.85 13.90 -0.55 219,901 157,028 +2,917
Feb14 131223 15.37 15.50 14.95 15.00 -0.45 90,035 82,046 +3,651
Mar14 131223 16.25 16.27 15.88 15.95 -0.40 43,810 39,922 -120
Total Volume and Open Interest 418,175 356,238 +10,342
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131223 16040 16160 15940 16130 +130 9,358 71,970 +852
Jun14 131223 16170 16170 16040 16170 +130 0 4 +0
Total Volume and Open Interest 9,358 71,974 +852
Nikkei 225(SGX)
Mar14 131223 15850 15955 15850 15890 +45 126,332 283,519 +6,513
Jun14 131223 15830 15830 15760 15760 unch 6 1,756 +1
Sep14 131223 15750 15750 15750 15750 unch 0 1,014 +0
Total Volume and Open Interest 126,612 326,844 +6,563
CAC 40(EURONEXT)
Jan14 131223 4210.5 4224.0 4190.0 4220.0 +23.5 88,443 279,894 +32,003
Feb14 131223 4212.5 4222.5 4193.5 4221.0 +23.0 1,161 159 +8
Mar14 131223 4214.0 4225.5 4195.5 4222.5 +23.0 1,820 44,103 +2,985
Total Volume and Open Interest 107,145 418,111 -44,039
Hang Seng Index(HKFE)
Dec13 131223 22967 22996 22845 22924 +92 85,124 104,372 -4,086
Jan14 131223 22950 23011 22861 22938 +86 14,563 20,100 +10,079
Total Volume and Open Interest 100,235 130,731 +6,166
DAX(EUREX)
Dec13 131220 9361.0 9402.0 9348.0 9370.5 +46.0 125,613 68,970 -20,072
Mar14 131223 9450.0 9510.0 9435.0 9492.0 +78.0 56,433 132,376 +13,381
Jun14 131223 9478.0 9534.0 9464.0 9510.0 +78.5 1,282 8,736 +462
Total Volume and Open Interest 179,041 201,214 +4,975
FT-SE 100(EURONEXT)
Mar14 131223 6566.00 6633.50 6558.00 6624.00 +86.00 111,120 551,244 +16,812
Jun14 131223 6567.00 6567.00 6567.00 6567.00 +86.00 0 205 +10
Sep14 131223 6523.00 6523.00 6523.00 6523.00 +86.00      
Total Volume and Open Interest 125,909 684,997 -12,489
SPI 200(SFE)
Mar14 131223 5225.0 5277.0 5210.0 5269.0 +44.0 30,256 227,821 +3,841
Jun14 131223 5268.0 5268.0 5268.0 5268.0 +44.0 205 2,617 -48
Sep14 131223 5241.0 5241.0 5241.0 5241.0 +44.0 18 725 -6
Total Volume and Open Interest 30,634 234,360 -88,708
FTSE MIB(ISE)
Mar14 131223 18640.00 18755.00 18580.00 18728.00 +127.00 22,674 47,692 +5,043
Jun14 131223 18390.00 18470.00 18320.00 18448.00 +132.00 74 78 +56
Sep14 131223 18348.00 18348.00 18348.00 18348.00 +132.00      
Total Volume and Open Interest 56,116 62,197 +930
KOSPI 200(KFE)
Mar14 131223 263.20 263.35 263.15 263.15 +2.40 144,776 104,825 -569
Jun14 131223 261.95 265.00 261.95 264.70 +2.75 37 1,110 +106
Sep14 131223 265.40 265.40 265.40 265.40 +2.15 1 74 +0
Total Volume and Open Interest 144,814 106,009 -463
GSCI(CME)
Jan14 131223 635.75 636.00 635.00 635.00 -3.50 43 8,082 +1
Feb14 131223 636.00 636.00 634.75 635.00 -3.25 0 26 +0
Mar14 131223 636.00 636.00 634.50 635.00 -3.00 0 1 +0
Total Volume and Open Interest 43 8,109 +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

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