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 Tue December 24, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131224 1328.50 1338.00 1325.00 1333.75 +5.25 75,189 91,996 -18,890
Mar14 131224 1319.75 1327.25 1315.25 1322.75 +3.00 71,912 273,961 +9,044
May14 131224 1306.00 1311.25 1300.50 1307.25 +1.75 23,745 109,345 -491
Jul14 131224 1291.25 1297.00 1286.75 1293.75 +3.00 10,821 65,930 +928
Aug14 131224 1260.00 1263.25 1258.50 1262.50 -0.75 856 2,921 -14
Sep14 131224 1200.25 1204.00 1200.00 1203.25 -0.75 345 1,840 +70
Nov14 131224 1164.00 1165.25 1161.50 1163.50 -1.75 7,227 78,411 +766
Jan15 131224 1169.00 1170.00 1166.25 1168.25 -1.75 204 3,417 +32
Mar15 131224 1171.50 1173.25 1171.50 1171.50 -1.75 108 1,470 +14
May15 131224 1174.50 1176.50 1174.50 1174.50 -2.00 42 843 -7
Jul15 131224 1178.50 1182.50 1178.50 1180.50 -2.00 68 1,491 +29
Aug15 131224 1171.00 1173.25 1171.00 1171.00 -2.25 0 3 +0
Sep15 131224 1157.00 1159.25 1157.00 1157.00 -2.25 0 5 +0
Nov15 131224 1154.75 1154.75 1151.00 1152.50 -2.25 170 2,986 +72
Total Volume and Open Interest 190,687 634,667 -8,447
Soybean Meal(CBOT)
Jan14 131224 444.80 449.70 443.10 447.40 +3.20 21,158 34,314 -5,389
Mar14 131224 430.20 434.50 429.00 432.10 +2.20 30,662 144,635 +2,782
May14 131224 419.90 424.10 418.80 421.60 +1.50 9,424 47,602 +1,046
Jul14 131224 411.80 415.60 410.50 413.80 +1.80 3,502 19,782 +411
Aug14 131224 399.00 402.00 398.90 400.50 +0.50 300 5,141 +83
Sep14 131224 383.20 383.90 383.20 383.70 -0.10 123 3,676 -35
Oct14 131224 363.10 363.20 362.70 362.70 -0.50 144 4,531 +19
Dec14 131224 360.50 361.20 359.50 360.10 -0.50 1,235 17,293 -380
Jan15 131224 360.50 361.10 360.50 360.70 -0.40 46 768 +38
Mar15 131224 362.00 362.00 361.30 361.30 -0.30 22 461 +19
Total Volume and Open Interest 66,618 278,637 -1,407
Soybean Oil(CBOT)
Jan14 131224 39.29 39.40 39.00 39.10 -0.18 23,215 39,124 -8,834
Mar14 131224 39.57 39.71 39.31 39.41 -0.16 33,236 176,792 +2,855
May14 131224 39.93 40.07 39.66 39.77 -0.15 11,008 56,498 +1,763
Jul14 131224 40.28 40.39 40.02 40.13 -0.14 4,640 37,586 +709
Aug14 131224 40.20 40.50 40.16 40.23 -0.14 508 4,335 +149
Sep14 131224 40.32 40.44 40.26 40.28 -0.16 190 6,125 +68
Oct14 131224 40.30 40.44 40.25 40.27 -0.17 252 4,524 +97
Dec14 131224 40.50 40.71 40.41 40.46 -0.14 1,494 17,027 +112
Jan15 131224 40.68 40.84 40.68 40.68 -0.16 46 1,040 -11
Mar15 131224 40.95 41.15 40.95 40.98 -0.17 78 1,309 +0
Total Volume and Open Interest 74,832 346,137 -3,056
Canola(WCE)
Jan14 131224 435.2 436.8 431.6 432.4 -3.9 8,677 17,474 -3,884
Mar14 131224 445.7 446.3 440.9 442.0 -3.7 13,009 111,636 +2,654
May14 131224 451.6 455.2 450.0 451.1 -3.8 4,736 34,175 +1,962
Jul14 131224 459.4 462.9 458.1 459.1 -3.6 2,500 26,285 -433
Nov14 131224 475.3 475.7 471.1 472.3 -3.6 1,458 33,703 +427
Total Volume and Open Interest 30,753 227,331 +1,009
Corn(CBOT)
Mar14 131224 433.50 435.75 431.75 434.50 +0.25 92,615 644,092 -5,243
May14 131224 442.00 443.50 440.25 442.75 +0.25 24,998 172,448 +806
Jul14 131224 449.00 450.25 447.25 449.75 +0.25 12,616 123,119 +724
Sep14 131224 454.00 455.75 453.50 455.50 +0.50 2,229 44,582 +375
Dec14 131224 460.50 461.50 459.00 461.25 +0.25 13,149 174,349 -495
Mar15 131224 471.50 472.25 470.25 472.25 +0.50 714 7,544 +154
May15 131224 477.25 478.50 477.25 478.50 +0.25 99 1,181 +32
Jul15 131224 480.00 482.25 480.00 482.25 +0.25 93 2,154 +20
Sep15 131224 471.75 474.50 471.50 474.50 +1.00 62 732 +17
Dec15 131224 475.00 476.00 474.25 475.50 -0.50 2,850 15,215 -524
Total Volume and Open Interest 149,478 1,186,781 -4,112
Wheat(CBOT)
Mar14 131224 610.25 611.75 605.75 606.25 -3.25 44,551 259,978 +2,627
May14 131224 617.75 617.75 613.00 613.50 -3.25 15,148 54,744 -9
Jul14 131224 620.25 621.50 617.00 618.00 -2.25 14,162 59,549 -2,381
Sep14 131224 628.00 629.75 626.50 627.50 -2.25 875 8,609 +48
Dec14 131224 643.00 643.00 639.25 640.25 -2.00 2,215 15,736 -256
Mar15 131224 650.00 650.25 646.75 648.25 -2.00 169 2,428 +48
Total Volume and Open Interest 77,177 402,374 +83
Wheat(KCBT)
Mar14 131224 648.50 650.50 644.75 646.50 -2.00 7,980 87,356 +895
May14 131224 650.50 651.50 647.50 649.00 -1.50 2,777 21,480 +120
Jul14 131224 650.25 652.50 647.25 649.25 -1.00 1,797 29,641 +319
Sep14 131224 662.00 666.75 660.50 662.00 -0.50 143 4,608 +3
Dec14 131224 677.50 679.00 673.50 675.75 unch 258 4,176 +86
Mar15 131224 680.00 682.25 680.00 681.50 +0.75 8 265 +4
Total Volume and Open Interest 12,976 147,802 +1,436
Wheat(MGE)
Mar14 131224 645.50 646.00 640.00 640.50 -3.50 2,613 37,591 -346
May14 131224 654.00 656.25 649.75 650.75 -3.25 826 9,326 +66
Jul14 131224 665.75 665.75 660.50 661.25 -3.25 506 5,731 +98
Sep14 131224 671.50 672.00 668.25 668.75 -4.00 112 5,107 +24
Dec14 131224 684.50 684.50 679.75 680.25 -4.00 100 2,977 +47
Total Volume and Open Interest 4,171 60,949 -99
Oats(CBOT)
Mar14 131224 352.50 354.75 351.25 354.25 +2.50 216 7,348 +46
May14 131224 327.50 328.00 327.50 327.75 +0.25 43 1,401 +8
Jul14 131224 321.00 321.75 321.00 321.75 +0.50 30 368 +30
Sep14 131224 314.00 314.00 313.50 314.00 +0.50 0 1 +0
Total Volume and Open Interest 331 9,200 +126
Rough Rice(CBOT)
Jan14 131224 15.39 15.50 15.36 15.50 +0.10 468 1,246 -380
Mar14 131224 15.28 15.40 15.26 15.40 +0.12 487 5,766 +293
May14 131224 15.34 15.47 15.34 15.47 +0.14 13 85 +11
Jul14 131224 15.32 15.32 15.32 15.32 -0.01 0 15 +0
Total Volume and Open Interest 968 7,146 -76
Live Cattle(CME)
Dec13 131224 132.750 133.000 132.000 132.350 -0.350 2,711 6,424 -1,202
Feb14 131224 134.000 134.200 133.435 133.735 -0.215 22,472 141,826 +154
Apr14 131224 134.750 134.900 134.200 134.785 +0.035 11,988 85,785 +1,551
Jun14 131224 129.050 129.300 128.750 129.000 -0.050 6,841 58,194 +1,233
Aug14 131224 127.885 127.885 127.385 127.830 -0.020 2,655 15,800 +290
Oct14 131224 130.600 130.600 130.100 130.450 +0.100 856 4,766 +358
Total Volume and Open Interest 47,987 316,073 +2,617
Feeder Cattle(CME)
Jan14 131224 166.580 166.800 166.000 166.250 -0.435 2,358 11,747 -542
Mar14 131224 167.000 167.250 166.550 166.650 -0.450 2,442 15,463 +742
Apr14 131224 168.000 168.000 167.400 167.450 -0.500 531 4,799 +169
May14 131224 168.200 168.380 167.880 167.900 -0.535 924 8,532 +187
Aug14 131224 169.185 169.650 168.950 169.630 +0.180 522 5,051 +255
Sep14 131224 168.300 168.600 168.100 168.380 unch 49 392 +0
Oct14 131224 168.000 168.350 167.935 168.350 +0.150 12 111 +9
Total Volume and Open Interest 6,849 46,143 +829
Lean Hogs(CME)
Feb14 131224 86.285 86.350 85.385 85.885 -0.315 14,177 96,843 -1,777
Apr14 131224 91.135 91.135 90.450 91.050 +0.100 6,580 67,014 -966
May14 131224 97.980 98.450 97.830 98.450 unch 108 2,672 +11
Jun14 131224 100.535 100.600 99.950 100.400 -0.150 5,601 38,758 +774
Jul14 131224 98.980 99.350 98.650 99.050 -0.050 1,474 13,582 +1
Aug14 131224 97.035 97.035 96.550 96.885 -0.065 586 17,215 +168
Oct14 131224 83.600 83.600 83.080 83.300 -0.250 823 13,975 +636
Dec14 131224 79.385 79.400 78.830 79.050 -0.300 303 6,731 +174
Total Volume and Open Interest 29,684 258,096 -957
Class III Milk(CME)
Dec13 131224 19.01 19.02 18.99 19.02 +0.02 165 4,491 -140
Jan14 131224 19.55 19.65 19.52 19.64 +0.05 469 4,012 +128
Feb14 131224 18.96 19.02 18.90 18.97 +0.01 501 3,377 +94
Mar14 131224 18.83 18.83 18.73 18.78 unch 305 2,804 +64
Apr14 131224 18.45 18.45 18.38 18.39 -0.01 191 2,150 +38
Total Volume and Open Interest 2,127 26,223 +356
Cocoa(ICE)
Mar14 131224 2803 2835 2803 2820 +12 7,857 113,683 +872
May14 131224 2821 2837 2812 2821 +10 2,182 49,431 -331
Jul14 131224 2820 2839 2816 2825 +13 824 14,153 -85
Sep14 131224 2814 2834 2814 2824 +17 719 12,930 -262
Dec14 131224 2788 2809 2785 2798 +17 823 14,188 +475
Mar15 131224 2750 2764 2750 2758 +14 498 7,772 +294
May15 131224 2757 2757 2757 2757 +12 1 1,202 +1
Total Volume and Open Interest 12,904 213,571 +964
Coffee "C"(ICE)
Mar14 131224 115.85 116.80 114.05 114.75 -1.10 8,628 91,540 -599
May14 131224 118.30 119.00 116.30 117.00 -1.05 1,973 26,253 -105
Jul14 131224 120.40 121.10 119.00 119.15 -0.95 899 9,459 -84
Sep14 131224 122.50 122.95 120.95 121.15 -0.85 382 6,308 -150
Dec14 131224 125.40 125.65 123.70 123.85 -0.85 398 5,693 +64
Mar15 131224 128.00 128.00 126.60 126.60 -0.90 71 1,858 +2
Total Volume and Open Interest 12,773 143,881 -760
Orange Juice(ICE)
Jan14 131224 135.05 138.30 134.55 138.30 +3.25 664 2,083 -628
Mar14 131224 135.65 139.45 135.55 139.00 +2.50 1,093 9,841 -151
May14 131224 137.65 140.95 137.65 140.95 +2.50 231 1,991 +168
Jul14 131224 139.75 142.95 139.75 142.95 +2.50 31 477 +27
Sep14 131224 144.90 144.90 144.90 144.90 +2.45 11 297 +4
Nov14 131224 146.20 146.20 146.20 146.20 +2.15 8 31 +8
Total Volume and Open Interest 2,038 14,725 -572
Sugar #11(ICE)
Mar14 131224 16.25 16.36 16.20 16.21 -0.02 66,578 419,102 -2,393
May14 131224 16.40 16.48 16.33 16.35 -0.01 18,134 144,984 +5
Jul14 131224 16.65 16.65 16.50 16.52 -0.02 12,829 134,344 +1,757
Oct14 131224 16.92 16.94 16.78 16.82 -0.04 4,772 60,215 -164
Mar15 131224 17.54 17.59 17.48 17.52 -0.02 1,664 28,693 +325
May15 131224 17.59 17.63 17.56 17.60 -0.02 210 8,620 -54
Jul15 131224 17.71 17.73 17.69 17.69 -0.03 465 8,546 -206
Oct15 131224 18.01 18.01 18.01 18.01 unch 145 10,876 +29
Total Volume and Open Interest 105,258 825,667 -692
London Cocoa(LCE)
Mar14 131224 1803 1809 1793 1809 +18 5,206 102,853 +2,456
May14 131224 1793 1800 1782 1798 +17 1,688 48,673 -21
Jul14 131224 1782 1789 1773 1786 +16 707 19,323 +141
Sep14 131224 1767 1780 1765 1777 +17 415 27,440 +34
Dec14 131224 1731 1735 1728 1735 +14 293 19,697 +371
Mar15 131224 1702 1707 1702 1707 +11 792 15,151 -182
May15 131224 1709 1709 1709 1709 +11 6 324 +0
Total Volume and Open Interest 9,107 233,463 +2,799
London Sugar(LCE)
Mar14 131224 442.60 444.20 441.60 443.40 +1.70 1,880 40,622 -1,745
May14 131224 449.20 451.10 449.20 451.00 +1.40 624 14,495 +221
Aug14 131224 455.80 457.20 455.80 456.90 +1.20 246 10,961 -25
Oct14 131224 462.40 462.50 461.40 462.40 +2.30 37 5,392 +0
Dec14 131224 468.40 468.50 467.60 468.40 +2.30 6 1,925 +11
Total Volume and Open Interest 2,795 75,785 -1,525
Cotton(ICE)
Mar14 131224 82.24 83.40 81.90 83.18 +0.94 8,059 111,435 -304
May14 131224 81.95 83.00 81.76 82.81 +0.67 2,365 32,126 +303
Jul14 131224 82.29 82.89 81.80 82.71 +0.53 1,255 16,373 +272
Oct14 131224 78.90 78.90 77.40 78.58 +0.57 0 9 +0
Dec14 131224 76.84 77.35 76.70 77.32 +0.61 361 8,033 -5
Mar15 131224 77.82 77.82 77.82 77.82 +0.56 2 18 +1
Total Volume and Open Interest 12,043 168,008 +267
Lumber(CME)
Jan14 131224 374.7 376.7 373.6 374.7 -0.3 311 1,260 -126
Mar14 131224 381.6 383.5 380.6 381.7 -0.5 345 2,518 +173
May14 131224 383.0 384.0 382.3 383.0 unch 63 335 +51
Jul14 131224 377.0 378.0 376.0 378.0 +1.0 13 106 +12
Total Volume and Open Interest 732 4,228 +110
Crude Oil(NYM)
Feb14 131224 98.62 99.30 98.53 99.22 +0.31 151,281 290,638 -3,576
Mar14 131224 98.63 99.41 98.55 99.34 +0.45 52,245 158,570 +3,363
Apr14 131224 98.14 99.01 98.14 98.98 +0.55 26,803 71,911 +827
May14 131224 97.45 98.34 97.44 98.31 +0.60 17,272 52,797 -1,291
Jun14 131224 96.59 97.46 96.54 97.42 +0.60 30,273 137,213 -691
Jul14 131224 96.19 96.50 96.03 96.46 +0.58 8,539 53,748 -673
Aug14 131224 95.26 95.53 95.12 95.52 +0.54 4,963 48,542 -997
Sep14 131224 93.93 94.60 93.93 94.60 +0.48 6,312 50,353 +113
Oct14 131224 93.55 93.81 93.46 93.76 +0.42 2,437 41,635 +210
Nov14 131224 92.44 93.02 92.44 93.02 +0.36 2,105 33,862 +24
Dec14 131224 91.89 92.42 91.84 92.33 +0.30 27,396 215,030 +1,834
Jan15 131224 91.50 91.50 91.50 91.50 +0.25 1,601 35,431 +249
Feb15 131224 90.70 90.70 90.70 90.70 +0.21 884 17,965 +126
Mar15 131224 89.98 89.98 89.98 89.98 +0.18 2,137 26,611 -558
Apr15 131224 89.31 89.31 89.31 89.31 +0.15 1,027 11,245 +470
May15 131224 88.69 88.69 88.69 88.69 +0.12 647 12,507 -59
Total Volume and Open Interest 350,888 1,599,256 +600
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 131224 98.575 99.300 98.450 99.225 +0.325 3,998 2,356 +93
Mar14 131224 98.675 99.350 98.600 99.350 +0.450 99 379 -7
Apr14 131224 98.675 98.975 98.650 98.975 +0.550 27 450 -6
May14 131224 98.125 98.300 98.125 98.300 +0.600 0 10 +0
Jun14 131224 97.000 97.425 97.000 97.425 +0.600 5 70 +1
Jul14 131224 96.425 96.450 96.425 96.450 +0.575 0 22 +0
Aug14 131224 95.525 95.525 95.525 95.525 +0.550 1 201 +0
Sep14 131224 94.575 94.600 94.575 94.600 +0.475 1 6 +0
Total Volume and Open Interest 4,131 3,671 +81
Heating Oil(NYM)
Jan14 131224 306.84 308.74 306.17 307.83 +1.82 35,145 32,032 -6,118
Feb14 131224 305.75 307.95 305.36 306.85 +1.51 46,907 76,196 +3,570
Mar14 131224 305.03 307.03 304.56 305.98 +1.39 17,788 44,304 -824
Apr14 131224 303.70 305.93 303.50 304.89 +1.37 15,309 30,980 -7
May14 131224 302.83 304.81 302.60 303.87 +1.38 9,276 17,537 +313
Jun14 131224 302.00 303.77 301.92 302.89 +1.38 8,867 27,120 +488
Jul14 131224 301.72 303.00 301.72 302.26 +1.35 2,488 7,787 -18
Aug14 131224 302.29 302.33 301.63 301.63 +1.33 1,380 4,944 +100
Sep14 131224 301.65 301.65 301.01 301.01 +1.28 925 6,750 +295
Oct14 131224 300.81 301.09 300.32 300.32 +1.23 578 3,078 +95
Nov14 131224 300.25 300.40 299.53 299.53 +1.16 518 2,923 +14
Dec14 131224 298.98 299.42 298.78 298.78 +1.12 2,374 22,080 +642
Jan15 131224 298.08 298.08 298.08 298.08 +1.12 119 1,920 -5
Feb15 131224 296.83 296.83 296.83 296.83 +1.12 75 922 +16
Total Volume and Open Interest 142,283 288,310 -1,375
Gasoline(NYMEX)
Jan14 131224 278.05 282.69 277.78 281.42 +3.39 32,095 30,631 -3,970
Feb14 131224 278.50 282.59 277.98 281.34 +3.27 46,062 81,373 +2,578
Mar14 131224 279.07 283.00 278.80 281.92 +3.09 19,912 47,298 +660
Apr14 131224 295.58 298.47 295.35 298.03 +2.71 15,027 28,184 +174
May14 131224 295.74 298.46 295.53 297.60 +2.39 11,746 21,421 -395
Jun14 131224 293.66 295.83 293.50 295.20 +1.97 9,292 15,705 +977
Jul14 131224 291.76 292.30 291.60 292.01 +1.74 3,000 7,597 +619
Aug14 131224 287.48 287.96 287.48 287.96 +1.57 1,187 3,930 +290
Sep14 131224 283.24 283.48 283.00 283.36 +1.41 963 4,343 +78
Oct14 131224 267.88 268.10 267.70 267.76 +1.17 177 2,458 -7
Total Volume and Open Interest 139,866 258,239 +937
e-miNY RBOB Gasoline(NYM)
Jan14 131224 281.40 281.42 281.40 281.40 +3.40 0 1 +0
Feb14 131224 281.30 281.34 281.30 281.30 +3.20      
Mar14 131224 281.90 281.92 281.90 281.90 +3.10      
Apr14 131224 298.00 298.03 298.00 298.00 +2.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131224 4.469 4.486 4.384 4.416 -0.047 115,405 44,431 -16,172
Feb14 131224 4.531 4.544 4.434 4.469 -0.050 82,369 153,582 -2,990
Mar14 131224 4.516 4.524 4.410 4.442 -0.058 63,274 253,800 +1,170
Apr14 131224 4.192 4.210 4.146 4.172 -0.020 36,438 197,770 +3,543
May14 131224 4.165 4.170 4.120 4.140 -0.014 10,441 95,789 -1,162
Jun14 131224 4.175 4.175 4.135 4.158 -0.011 3,900 33,604 +1,053
Jul14 131224 4.201 4.201 4.162 4.184 -0.010 2,377 36,514 +413
Aug14 131224 4.212 4.212 4.171 4.194 -0.010 1,002 25,648 -86
Sep14 131224 4.199 4.199 4.158 4.182 -0.010 2,020 39,202 +680
Oct14 131224 4.225 4.225 4.179 4.202 -0.010 12,478 117,045 +3,230
Nov14 131224 4.241 4.241 4.218 4.241 -0.009 2,453 32,801 -52
Dec14 131224 4.353 4.363 4.327 4.350 -0.011 1,755 61,634 +590
Jan15 131224 4.454 4.454 4.411 4.435 -0.013 2,367 64,023 -1,094
Feb15 131224 4.413 4.413 4.401 4.410 -0.011 235 10,503 +174
Mar15 131224 4.367 4.367 4.337 4.352 -0.005 1,588 20,806 +786
Apr15 131224 4.049 4.065 4.028 4.036 +0.013 6,541 32,237 +722
Total Volume and Open Interest 360,146 1,302,689 -6,862
Brent Crude Oil(ICE)
Feb14 131224 111.61 112.06 111.42 111.90 +0.34 169,427 301,529 -9,090
Mar14 131224 111.27 111.73 111.07 111.56 +0.34 82,601 230,219 -3,073
Apr14 131224 110.86 111.40 110.73 111.23 +0.35 36,337 84,222 -1,610
May14 131224 110.55 111.01 110.34 110.84 +0.34 21,513 58,282 -2,930
Jun14 131224 110.01 110.61 109.94 110.41 +0.30 41,227 121,886 +419
Jul14 131224 109.70 110.18 109.67 109.94 +0.27 9,023 32,576 -597
Aug14 131224 109.21 109.67 109.21 109.43 +0.25 4,536 42,081 +254
Sep14 131224 108.68 109.13 108.68 108.86 +0.23 5,560 53,751 +161
Oct14 131224 108.29 108.61 108.22 108.35 +0.22 3,060 35,446 +131
Nov14 131224 107.86 107.86 107.86 107.86 +0.22 3,142 25,072 +359
Dec14 131224 107.27 107.69 107.10 107.38 +0.22 29,739 153,916 -1,049
Jan15 131224 106.95 106.95 106.95 106.95 +0.22 1,667 27,150 +582
Feb15 131224 106.47 106.47 106.47 106.47 +0.21 320 16,560 +66
Mar15 131224 105.92 105.92 105.92 105.92 +0.21 796 21,517 +25
Total Volume and Open Interest 421,904 1,465,499 -15,300
Gas Oil(ICE)
Jan14 131224 945.75 949.00 943.00 944.25 -1.50 45,729 85,795 +514
Feb14 131224 944.50 947.75 941.25 943.00 -1.25 42,946 102,867 +3,032
Mar14 131224 942.00 946.00 940.00 941.00 -1.25 18,344 45,937 +1,148
Apr14 131224 936.75 943.00 936.75 937.75 -1.25 9,790 32,258 -1,171
May14 131224 933.50 939.50 933.50 934.50 -1.00 5,629 26,399 +880
Jun14 131224 932.25 936.25 930.50 931.25 -1.00 9,513 51,635 +547
Jul14 131224 930.00 934.50 929.25 929.50 -0.75 2,369 18,041 -26
Aug14 131224 928.75 933.25 928.50 928.50 -0.50 1,306 15,108 -121
Sep14 131224 927.50 932.50 927.50 927.50 -0.25 1,011 20,000 +139
Oct14 131224 925.25 929.75 925.25 925.25 unch 393 11,598 +5
Total Volume and Open Interest 141,040 470,842 +4,970
Ethanol(CBOT)
Dec13 131219 0.000 0.000 0.000 0.000 unch      
Jan14 131224 1.939 1.945 1.939 1.943 +0.026 150 627 -67
Feb14 131224 1.789 1.797 1.789 1.797 +0.023 151 1,324 +28
Mar14 131224 1.740 1.750 1.740 1.746 +0.016 82 666 -8
Apr14 131224 1.743 1.743 1.743 1.743 +0.016 20 435 +7
May14 131224 1.728 1.744 1.728 1.744 +0.016 12 170 -5
Jun14 131224 1.737 1.737 1.737 1.737 +0.015 5 98 -3
Jul14 131224 1.723 1.724 1.723 1.723 +0.002 0 28 +0
Total Volume and Open Interest 420 3,352 -48
WTI Crude Oil(ICE)
Feb14 131224 98.67 99.30 98.65 99.22 +0.31 29,689 79,117 +1,024
Mar14 131224 98.73 99.37 98.73 99.34 +0.45 10,039 47,249 -54
Apr14 131224 98.63 99.03 98.63 98.98 +0.55 4,051 22,365 +672
May14 131224 97.93 98.32 97.93 98.31 +0.60 3,394 12,802 +712
Jun14 131224 96.61 97.43 96.61 97.42 +0.60 9,941 68,215 -941
Jul14 131224 96.49 96.49 96.46 96.46 +0.58 2,215 7,473 +315
Aug14 131224 95.53 95.53 95.52 95.52 +0.54 778 6,285 +32
Sep14 131224 94.60 94.60 94.60 94.60 +0.48 659 26,112 +17
Oct14 131224 93.76 93.76 93.76 93.76 +0.42 336 7,427 +58
Nov14 131224 93.02 93.02 93.02 93.02 +0.36 388 11,178 +116
Dec14 131224 92.12 92.35 92.11 92.33 +0.30 4,155 97,178 +373
Jan15 131224 91.50 91.50 91.50 91.50 +0.25 287 8,095 +75
Feb15 131224 90.70 90.70 90.70 90.70 +0.21 207 2,277 -20
Mar15 131224 89.98 89.98 89.98 89.98 +0.18 185 10,199 -28
Apr15 131224 89.31 89.31 89.31 89.31 +0.15 68 549 +12
May15 131224 88.69 88.69 88.69 88.69 +0.12 0 626 +0
Total Volume and Open Interest 67,797 529,141 +2,847
US Dollar Index(ICE)
Mar14 131224 80.655 80.780 80.630 80.675 +0.058 23,820 42,007 +2,602
Jun14 131224 80.860 80.860 80.860 80.860 +0.058 2 518 +1
Sep14 131224 81.020 81.020 81.020 81.020 +0.057 0 2 +0
Total Volume and Open Interest 23,822 42,528 +2,603
Australian Dollar(CME)
Mar14 131224 88.79 88.89 88.61 88.78 -0.07 70,603 115,595 -2,663
Jun14 131224 88.17 88.33 88.16 88.26 -0.07 18 116 +7
Sep14 131224 87.74 87.81 87.74 87.74 -0.07 0 4 +0
Total Volume and Open Interest 70,622 115,724 -2,655
British Pound(CME)
Mar14 131224 163.38 163.75 163.14 163.66 +0.26 75,912 189,964 -2,440
Jun14 131224 163.52 163.54 163.28 163.54 +0.26 16 5,820 +7
Sep14 131224 163.41 163.41 163.15 163.41 +0.26 0 72 +0
Total Volume and Open Interest 75,928 195,913 -2,433
Canadian Dollar(CME)
Mar14 131224 94.02 94.10 93.85 94.03 -0.06 61,563 150,506 +3,879
Jun14 131224 93.80 93.88 93.67 93.82 -0.06 452 1,972 +126
Sep14 131224 93.52 93.69 93.50 93.63 -0.06 38 930 +25
Dec14 131224 93.43 93.49 93.43 93.43 -0.06 9 462 +5
Total Volume and Open Interest 62,085 153,913 +4,051
Japanese Yen(CME)
Mar14 131224 96.03 96.08 95.82 95.95 -0.16 126,179 241,671 -1,600
Jun14 131224 95.93 96.16 95.93 96.00 -0.16 77 602 +17
Sep14 131224 96.08 96.24 96.08 96.08 -0.16 1 19 -1
Total Volume and Open Interest 126,258 242,300 -1,585
Swiss Franc(CME)
Mar14 131224 111.96 111.99 111.52 111.69 -0.21 24,009 49,863 +298
Jun14 131224 111.94 111.99 111.79 111.79 -0.20 32 32 +17
Sep14 131224 111.91 112.11 111.91 111.91 -0.20 0 2 +0
Total Volume and Open Interest 24,041 49,898 +315
EuroFX(CME)
Mar14 131224 136.96 136.99 136.54 136.79 -0.10 180,641 236,220 +4,217
Jun14 131224 136.89 136.90 136.70 136.80 -0.10 448 3,237 +77
Sep14 131224 136.62 136.93 136.62 136.83 -0.10 3 56 +0
Total Volume and Open Interest 181,102 239,562 +4,298
Mexican Peso(CME)
Jan14 131224 767.00 769.50 767.00 767.00 -2.50      
Feb14 131224 765.25 767.75 765.25 765.25 -2.50      
Total Volume and Open Interest 24,100 121,368 +1,359
Brazilian Real(CME)
Jan14 131224 423.60 425.35 421.60 423.60 +2.00 91 2,212 -8
Feb14 131224 420.30 421.50 418.20 420.30 +2.10 14 157 +6
Mar14 131224 417.30 418.10 415.45 417.30 +1.85 56 2,891 +1
Apr14 131224 414.50 414.50 412.70 414.50 +1.80      
Total Volume and Open Interest 161 11,747 -1
30-Year T-Bonds(CBOT)
Mar14 131224 129~150 129~190 128~180 128~220 -0~240 276,326 640,918 +2,131
Jun14 131224 127~080 128~020 127~080 127~080 -0~260 0 5 +0
Sep14 131224 127~080 128~020 127~080 127~080 -0~260      
Total Volume and Open Interest 276,326 640,923 +2,131
10-Year T-Notes(CBOT)
Mar14 131224 123~140 123~175 123~000 123~015 -0~125 872,224 2,136,845 -33,335
Jun14 131224 121~255 122~010 121~160 121~175 -0~155      
Sep14 131224 121~015 121~170 121~015 121~015 -0~155      
Total Volume and Open Interest 872,224 2,136,845 -33,335
5-Year T-Notes(CBOT)
Dec13 131224 120~160 120~174 120~096 120~096 -0~072 4,245 29,187 -2,475
Mar14 131224 119~154 119~184 119~072 119~082 -0~082 598,701 1,838,631 +16,261
Jun14 131224 119~082 119~164 119~082 119~082 -0~082      
Total Volume and Open Interest 602,946 1,867,818 +13,786
2 Year T-Notes(CBOT)
Dec13 131224 110~056 110~060 110~056 110~056 -0~002 2,934 13,729 -2,186
Mar14 131224 109~294 109~296 109~280 109~284 -0~012 161,621 813,518 -1,723
Jun14 131224 109~230 109~240 109~226 109~226 -0~012 3 3 +2
Total Volume and Open Interest 164,558 827,250 -3,907
Eurodollars(CME)
Mar14 131224 99.715 99.720 99.710 99.715 unch 141,251 831,708 -2,638
Jun14 131224 99.680 99.685 99.670 99.675 unch 183,465 794,381 +16,012
Sep14 131224 99.635 99.640 99.625 99.625 -0.005 170,961 648,582 +912
Dec14 131224 99.575 99.580 99.550 99.555 -0.020 224,745 937,163 +5,813
Mar15 131224 99.485 99.485 99.440 99.450 -0.035 264,279 670,176 +32,179
Jun15 131224 99.345 99.350 99.285 99.300 -0.045 231,264 770,054 -6,285
Sep15 131224 99.150 99.160 99.080 99.095 -0.055 211,227 987,778 -12,190
Dec15 131224 98.890 98.905 98.820 98.835 -0.060 305,492 1,161,780 -12,426
Mar16 131224 98.585 98.600 98.510 98.525 -0.070 303,811 834,105 +5,466
Jun16 131224 98.275 98.290 98.190 98.210 -0.070 209,821 460,261 +3,113
Sep16 131224 97.975 97.990 97.890 97.905 -0.070 181,309 372,713 -3,968
Dec16 131224 97.670 97.695 97.595 97.610 -0.070 196,276 437,368 -3,312
Mar17 131224 97.390 97.420 97.320 97.335 -0.070 133,215 315,433 -4,834
Jun17 131224 97.135 97.150 97.050 97.070 -0.060 81,444 218,796 +435
Sep17 131224 96.900 96.910 96.815 96.835 -0.055 67,177 180,170 -625
Dec17 131224 96.655 96.685 96.590 96.610 -0.050 54,871 151,731 -536
Mar18 131224 96.470 96.495 96.395 96.415 -0.050 33,826 133,650 +3,841
Jun18 131224 96.280 96.310 96.210 96.230 -0.050 28,928 92,333 +1,169
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 131224 138~10 138~20 137~02 137~05 -1~08 76,487 447,913 +1,491
Jun14 131224 137~05 138~13 137~05 137~05 -1~08      
Total Volume and Open Interest 76,487 447,913 +1,491
30 Day Federal Funds(CBOT)
Dec13 131224 99.912 99.912 99.912 99.912 unch 3,122 31,425 +378
Jan14 131224 99.910 99.915 99.910 99.910 unch 8,838 40,927 +3,680
Feb14 131224 99.905 99.910 99.905 99.905 unch 7,776 29,576 +719
Mar14 131224 99.895 99.900 99.895 99.895 unch 3,686 25,768 +837
Apr14 131224 99.890 99.895 99.890 99.890 unch 1,758 14,646 +390
May14 131224 99.880 99.885 99.880 99.885 unch 855 15,954 +205
Total Volume and Open Interest 44,682 304,647 +6,394
3-Mth Euro-Yen(CME)
Mar14 131224 99.800 99.800 99.800 99.800 unch      
Jun14 131224 99.805 99.805 99.805 99.805 unch      
Sep14 131224 99.810 99.810 99.810 99.810 unch      
Dec14 131224 99.805 99.805 99.805 99.805 unch      
Mar15 131224 99.805 99.805 99.805 99.805 unch      
Jun15 131224 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131224 99.795 99.795 99.795 99.795 unch      
Dec15 131224 99.780 99.780 99.780 99.780 unch      
Mar16 131224 99.640 99.640 99.640 99.640 unch      
Jun16 131224 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131224 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131224 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131224 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131224 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131224 99.81 99.81 99.81 99.81 unch      
Jun15 131224 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131224 99.79 99.79 99.79 99.79 unch      
Dec15 131224 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 131224 143.97 144.03 143.86 143.98 unch 2,068 17,280 -138
Jun14 131224 143.44 143.44 143.44 143.44 unch      
Sep14 131224 142.87 142.87 142.87 142.87 unch      
Total Volume and Open Interest 2,068 17,280 -138
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 131224 107~26 107~29 107~26 107~29 -0~04 136 105 -135
Mar14 131224 106~30 107~03 106~26 106~32 -0~04 39,052 364,093 +2,429
Total Volume and Open Interest 39,188 364,198 +2,294
3-Mth Short Sterling(LIFFE)
Mar14 131224 99.43 99.43 99.41 99.42 unch 29,317 288,964 -6,320
Jun14 131224 99.35 99.36 99.34 99.35 -0.01 42,759 330,592 +1,335
Sep14 131224 99.24 99.26 99.22 99.23 -0.03 60,060 322,751 -6,335
Dec14 131224 99.09 99.10 99.06 99.07 -0.04 59,599 288,597 +850
Mar15 131224 98.91 98.92 98.87 98.89 -0.04 58,031 222,822 -24,690
Jun15 131224 98.70 98.71 98.66 98.68 -0.05 47,432 218,889 -4,949
Total Volume and Open Interest 456,051 2,627,695 -999
3-Mth Euribor(LIFFE)
Mar14 131224 99.705 99.720 99.705 99.720 +0.010 30,171 580,328 +6,734
Jun14 131224 99.695 99.720 99.690 99.710 +0.015 23,955 402,480 +6,670
Sep14 131224 99.670 99.700 99.670 99.695 +0.025 29,977 381,981 -2,869
Total Volume and Open Interest 309,555 3,502,602 +8,467
3-Mth Aus T-Bills(SFE)
Mar14 131224 97.43 97.44 97.41 97.44 +0.01 7,272 207,275 -4,414
Jun14 131224 97.42 97.45 97.41 97.43 +0.01 13,276 186,036 -4,652
Sep14 131224 97.36 97.39 97.35 97.37 unch 8,043 139,239 -7,829
Dec14 131224 97.22 97.24 97.20 97.22 unch 6,929 119,714 -4,136
Mar15 131224 97.00 97.04 96.99 97.02 unch 2,829 82,051 -1,215
Jun15 131224 96.79 96.81 96.78 96.80 +0.01 1,486 52,367 +95
Sep15 131224 96.60 96.62 96.58 96.61 +0.02 896 25,215 -342
Dec15 131224 96.42 96.44 96.40 96.43 +0.02 317 8,354 -354
Mar16 131224 96.24 96.27 96.23 96.27 +0.02 384 2,065 +106
Jun16 131224 96.08 96.12 96.08 96.12 +0.02 1 501 +0
Total Volume and Open Interest 41,433 823,121 -22,742
10-Year Aus T-Bonds(SFE)
Mar14 131224 95.79 95.81 95.76 95.81 +0.03 25,822 513,866 -10,164
Jun14 131224 95.81 95.81 95.81 95.81 +0.03      
Total Volume and Open Interest 25,822 513,866 -10,164
3-Year Aus T-Bonds(SFE)
Mar14 131224 96.99 97.02 96.98 97.01 +0.01 50,163 577,506 -21,712
Jun14 131224 97.01 97.01 97.01 97.01 +0.01      
Total Volume and Open Interest 50,163 577,506 -21,712
Gold(CMX)
Dec13 131224 1199.8 1205.6 1197.7 1205.1 +6.7 204 1,253 -198
Feb14 131224 1197.8 1205.1 1195.5 1203.3 +6.3 138,710 234,037 -7,927
Apr14 131224 1198.5 1205.5 1197.0 1204.0 +6.3 6,354 51,896 +728
Jun14 131224 1199.0 1205.0 1198.6 1204.7 +6.3 1,286 27,724 -71
Aug14 131224 1200.8 1205.6 1198.3 1205.4 +6.3 403 10,760 +237
Oct14 131224 1199.3 1206.1 1199.3 1206.1 +6.3 675 6,155 -118
Dec14 131224 1201.0 1206.9 1201.0 1206.9 +6.3 2,483 19,330 +863
Feb15 131224 1207.9 1207.9 1207.9 1207.9 +6.3 121 2,357 +0
Apr15 131224 1209.0 1209.0 1209.0 1209.0 +6.3 0 4,111 +0
Jun15 131224 1204.2 1210.2 1203.9 1210.2 +6.4 165 4,971 +4
Aug15 131224 1211.7 1211.7 1211.7 1211.7 +6.5 0 1,775 +0
Oct15 131224 1213.3 1213.3 1213.3 1213.3 +6.6      
Total Volume and Open Interest 151,393 390,749 -6,352
Silver(CMX)
Dec13 131224 1935.0 1945.3 1935.0 1945.3 +7.5 36 77 -12
Mar14 131224 1943.0 1957.5 1931.0 1948.4 +7.1 35,831 91,737 -873
May14 131224 1938.5 1959.0 1937.0 1951.9 +7.1 2,015 9,465 -831
Jul14 131224 1943.0 1955.3 1942.0 1955.3 +7.2 471 4,532 +119
Sep14 131224 1958.6 1958.6 1958.6 1958.6 +7.3 28 1,901 -20
Dec14 131224 1949.5 1963.0 1948.0 1962.9 +7.3 835 10,610 +97
Mar15 131224 1967.2 1967.2 1967.2 1967.2 +7.4 15 968 +15
Total Volume and Open Interest 40,329 134,324 -1,980
Platinum(NYMEX)
Jan14 131224 1328.5 1337.1 1324.2 1336.5 +9.1 14,371 18,241 -4,642
Apr14 131224 1327.0 1337.7 1324.5 1336.6 +8.4 8,949 46,343 +4,026
Jul14 131224 1336.5 1339.4 1335.3 1339.0 +8.5 2 993 +2
Oct14 131224 1340.8 1340.8 1340.8 1340.8 +8.5 0 123 +0
Total Volume and Open Interest 23,323 65,712 -613
Palladium(NYMEX)
Dec13 131224 694.55 694.55 694.55 694.55 -0.20 0 12 +0
Mar14 131224 696.75 698.00 692.65 695.45 -0.20 3,248 35,709 +680
Jun14 131224 43.19 43.19 40.64 41.49 -0.20 137 1,533 +64
Total Volume and Open Interest 3,385 37,460 +744
Copper(CMX)
Dec13 131224 335.70 342.55 335.70 341.75 +6.70 542 1,522 -287
Mar14 131224 330.85 342.00 330.45 337.40 +6.65 34,898 105,628 -224
May14 131224 329.90 341.35 329.90 336.60 +6.45 2,207 32,458 -184
Jul14 131224 330.15 339.00 330.15 335.80 +6.35 870 6,810 +392
Sep14 131224 330.40 335.10 330.40 335.10 +6.35 37 1,730 -9
Total Volume and Open Interest 39,126 158,842 -289
DJIA Index(CBOT)
Mar14 131224 16233 16307 16233 16303 +65 77 6,561 +16
Jun14 131224 16243 16243 16243 16243 +65      
Sep14 131224 16174 16174 16174 16174 +65      
Dec14 131224 16105 16105 16105 16105 +65      
Total Volume and Open Interest 77 6,561 -12,459
E-mini DJIA Index(CBOT)
Dec13 131220 16175 16219 16172 16209 +34 33,868 36,355 -3,835
Mar14 131224 16243 16305 16223 16303 +65 87,204 119,401 -946
Jun14 131224 16189 16249 16189 16243 +65 53 82 +21
Sep14 131224 16174 16174 16174 16174 +65 0 2 +0
Total Volume and Open Interest 87,257 119,485 -35,389
S & P 500(CME)
Mar14 131224 1821.00 1829.50 1820.80 1829.10 +6.30 10,681 132,488 +4,477
Jun14 131224 1821.20 1822.20 1815.40 1822.20 +6.30 30 1,328 -3
Sep14 131224 1815.40 1815.40 1808.60 1815.40 +6.30 0 50 +0
Dec14 131224 1808.50 1808.50 1801.70 1808.50 +6.30      
Total Volume and Open Interest 10,711 133,866 -76,088
S & P 500 E-Mini(Globex)
Mar14 131224 1822.75 1829.50 1820.50 1829.00 +6.25 1,356,110 2,720,791 +61,897
Jun14 131224 1814.25 1822.25 1813.75 1822.25 +6.25 1,925 4,010 +879
Total Volume and Open Interest 1,358,043 2,725,618 -719,873
NASDAQ 100(CME)
Mar14 131224 3567.50 3573.00 3561.00 3569.80 +5.00 940 4,179 +710
Jun14 131224 3563.00 3563.00 3558.00 3563.00 +5.00      
Sep14 131224 3556.80 3556.80 3551.80 3556.80 +5.00      
Total Volume and Open Interest 940 4,179 -9,605
NASDAQ 100 E-Mini(Globex)
Mar14 131224 3565.30 3572.80 3561.00 3569.80 +5.00 173,625 409,742 +4,237
Jun14 131224 3558.00 3563.00 3557.00 3563.00 +5.00 8 40 +1
Total Volume and Open Interest 173,636 409,853 -116,465
S & P Midcap 400(CME)
Mar14 131224 1328.00 1335.10 1327.50 1335.10 +7.90 0 208 +0
Jun14 131224 1333.10 1333.10 1325.20 1333.10 +7.90      
Sep14 131224 1331.10 1331.10 1323.20 1331.10 +7.90      
Total Volume and Open Interest 0 208 -782
Volatility Index(CBOE)
Dec13 131217 15.88 16.40 15.73 16.25 +0.35 48,520 73,029 -24,457
Jan14 131224 13.90 13.93 13.35 13.40 -0.50 58,561 155,301 -1,727
Feb14 131224 15.00 15.03 14.55 14.60 -0.40 26,628 83,017 +971
Mar14 131224 15.90 15.95 15.55 15.65 -0.30 15,999 38,936 -986
Total Volume and Open Interest 122,751 353,992 -2,246
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131224 16150 16150 15950 15975 -155 8,058 72,710 +740
Jun14 131224 16015 16170 16015 16015 -155 0 4 +0
Total Volume and Open Interest 8,058 72,714 +740
Nikkei 225(SGX)
Mar14 131224 15870 16060 15855 15915 +25 95,186 280,721 -2,798
Jun14 131224 15900 15900 15800 15830 +70 6 1,758 +2
Sep14 131224 15825 15825 15825 15825 +75 0 1,014 +0
Total Volume and Open Interest 95,466 324,054 -2,790
CAC 40(EURONEXT)
Jan14 131224 4217.5 4235.0 4213.0 4222.5 +2.5 51,731 281,454 +1,560
Feb14 131224 4225.5 4230.0 4216.5 4223.5 +2.5 49 1,176 +1,017
Mar14 131224 4219.0 4229.0 4219.0 4225.0 +2.5 3,224 44,931 +828
Total Volume and Open Interest 55,004 327,566 -90,545
Hang Seng Index(HKFE)
Dec13 131224 22968 23229 22960 23209 +285 80,118 94,781 -9,591
Jan14 131224 22980 23245 22978 23229 +291 28,943 39,247 +19,147
Total Volume and Open Interest 109,679 140,539 +9,808
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 131224 6624.00 6663.50 6615.00 6642.50 +18.50 50,837 554,323 +3,079
Jun14 131224 6585.50 6585.50 6585.50 6585.50 +18.50 0 205 +0
Sep14 131224 6541.50 6541.50 6541.50 6541.50 +18.50      
Total Volume and Open Interest 50,837 554,528 -130,469
SPI 200(SFE)
Mar14 131224 5270.0 5319.0 5249.0 5316.0 +47.0 21,552 222,257 -5,564
Jun14 131224 5300.0 5314.0 5285.0 5314.0 +46.0 4 2,581 -36
Sep14 131224 5287.0 5287.0 5287.0 5287.0 +46.0 32 707 -18
Total Volume and Open Interest 21,868 228,750 -5,610
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 131224 263.60 263.80 263.50 263.55 +0.40 109,984 106,132 +1,307
Jun14 131224 264.50 266.00 264.40 265.10 +0.40 179 1,189 +79
Sep14 131224 267.10 267.10 267.10 267.10 +1.70 1 74 +0
Total Volume and Open Interest 110,164 107,395 +1,386
GSCI(CME)
Jan14 131224 636.50 637.75 636.25 637.75 +2.75 46 8,089 +7
Feb14 131224 637.75 637.75 637.75 637.75 +2.75 1 25 -1
Mar14 131224 637.75 637.75 637.75 637.75 +2.75 1 0 -1
Total Volume and Open Interest 48 8,114 +5
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