Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 27, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131227 1318.75 1332.50 1318.75 1331.50 +12.75 20,848 76,516 -6,784
Mar14 131227 1305.25 1314.50 1304.00 1313.75 +8.50 28,392 283,226 +3,253
May14 131227 1291.00 1299.75 1290.25 1298.75 +8.25 5,740 108,278 -458
Jul14 131227 1279.25 1287.50 1278.75 1286.25 +7.50 3,251 65,929 +31
Aug14 131227 1253.75 1255.50 1249.75 1255.50 +5.75 172 2,884 -39
Sep14 131227 1196.00 1197.00 1191.00 1195.25 +4.25 65 1,933 -10
Nov14 131227 1150.50 1157.00 1149.50 1154.50 +3.00 1,999 79,403 +259
Jan15 131227 1156.00 1160.50 1155.00 1159.50 +3.00 45 3,469 +11
Mar15 131227 1160.00 1163.25 1159.75 1163.25 +3.50 35 1,549 +26
May15 131227 1165.00 1166.50 1163.00 1166.50 +3.50 4 847 -1
Jul15 131227 1172.75 1172.75 1169.00 1172.75 +3.75 31 1,529 +20
Aug15 131227 1163.25 1163.25 1159.50 1163.25 +3.75 0 3 +0
Sep15 131227 1148.75 1148.75 1145.25 1148.75 +3.50 0 5 +0
Nov15 131227 1143.00 1145.25 1139.25 1144.75 +4.00 22 2,981 +2
Total Volume and Open Interest 60,604 628,600 -3,690
Soybean Meal(CBOT)
Jan14 131227 441.50 446.80 441.30 445.70 +4.70 9,051 25,589 -2,801
Mar14 131227 424.90 428.10 424.00 427.20 +2.70 14,893 150,319 +821
May14 131227 414.40 417.80 414.10 417.30 +2.90 4,059 48,660 +617
Jul14 131227 407.70 410.80 407.50 410.20 +2.50 1,033 20,081 +122
Aug14 131227 397.90 398.80 395.60 397.30 +1.70 104 5,129 +1
Sep14 131227 383.00 383.30 379.70 380.80 +1.10 9 3,689 +1
Oct14 131227 361.20 361.20 357.30 358.60 unch 167 4,611 +70
Dec14 131227 356.00 358.40 354.90 356.60 +0.40 229 17,388 +24
Jan15 131227 355.80 357.00 355.80 357.00 +0.20 3 772 +3
Mar15 131227 357.90 357.90 356.50 357.60 -0.10 2 504 +2
Total Volume and Open Interest 29,557 277,183 -1,133
Soybean Oil(CBOT)
Jan14 131227 38.85 39.16 38.75 39.02 +0.15 7,269 26,798 -3,105
Mar14 131227 39.13 39.50 39.11 39.35 +0.17 14,294 182,417 +2,060
May14 131227 39.50 39.87 39.48 39.73 +0.19 3,413 58,045 +1,060
Jul14 131227 39.87 40.21 39.86 40.09 +0.19 1,315 38,053 +25
Aug14 131227 39.97 40.20 39.97 40.20 +0.22 83 4,346 +14
Sep14 131227 40.10 40.27 40.03 40.26 +0.23 40 6,242 +8
Oct14 131227 40.30 40.30 40.05 40.22 +0.21 146 4,609 +80
Dec14 131227 40.19 40.42 40.19 40.37 +0.17 246 17,170 +42
Jan15 131227 40.56 40.60 40.43 40.60 +0.17 24 991 +0
Mar15 131227 40.77 40.90 40.73 40.90 +0.17 12 1,338 +6
Total Volume and Open Interest 26,859 341,773 +195
Canola(WCE)
Jan14 131227 430.7 432.4 427.3 427.6 -4.8 7,479 11,322 -6,152
Mar14 131227 439.0 442.9 437.0 437.9 -4.1 14,333 115,390 +3,754
May14 131227 449.4 452.2 446.0 446.7 -4.4 4,605 35,602 +1,427
Jul14 131227 457.2 460.3 454.3 455.1 -4.0 2,717 25,925 -360
Nov14 131227 470.0 473.7 467.4 468.3 -4.0 632 33,754 +51
Total Volume and Open Interest 30,023 226,223 -1,108
Corn(CBOT)
Mar14 131227 426.25 429.00 426.00 427.50 +1.25 28,452 635,869 -2,287
May14 131227 434.25 437.00 434.25 435.75 +1.25 5,527 173,289 +62
Jul14 131227 441.50 443.75 441.25 442.75 +1.00 3,817 122,176 +430
Sep14 131227 448.50 450.00 447.75 449.00 +1.25 591 44,566 -56
Dec14 131227 454.25 456.75 453.75 455.25 +0.75 3,357 173,669 -374
Mar15 131227 465.00 467.00 465.00 466.25 +0.75 191 8,020 +70
May15 131227 471.00 472.75 471.00 471.50 unch 1 1,181 +0
Jul15 131227 475.50 476.50 475.00 475.75 unch 24 2,174 +15
Sep15 131227 468.00 468.00 467.50 467.75 +0.25 4 732 +0
Dec15 131227 469.50 471.00 468.50 469.75 +0.75 67 15,079 +30
Total Volume and Open Interest 42,042 1,178,132 -2,099
Wheat(CBOT)
Mar14 131227 608.00 610.00 603.50 609.00 +3.00 10,792 260,558 +268
May14 131227 615.00 617.25 610.50 616.25 +2.75 2,781 55,194 +500
Jul14 131227 619.75 622.00 616.00 621.25 +2.50 1,689 59,925 -134
Sep14 131227 630.00 631.75 625.75 631.00 +2.50 553 9,044 +229
Dec14 131227 641.25 644.50 638.75 644.00 +2.75 265 15,681 +1
Mar15 131227 649.00 652.75 647.50 652.00 +3.00 12 2,426 +4
Total Volume and Open Interest 16,094 404,159 +869
Wheat(KCBT)
Mar14 131227 646.00 647.50 638.50 644.25 -0.25 3,387 87,794 +13
May14 131227 648.00 649.00 641.75 646.50 -0.50 1,044 21,454 +63
Jul14 131227 650.00 650.50 643.25 648.50 +0.50 1,002 30,099 -161
Sep14 131227 663.00 663.00 656.50 660.25 -0.50 362 4,857 +146
Dec14 131227 674.50 676.25 670.00 673.00 -0.50 241 4,354 +137
Mar15 131227 677.25 680.50 677.25 679.50 -0.50 5 272 +3
Total Volume and Open Interest 6,041 149,117 +201
Wheat(MGE)
Mar14 131227 638.25 639.00 632.50 634.75 -3.50 858 37,279 -413
May14 131227 648.00 650.50 643.25 644.75 -2.75 430 9,495 +149
Jul14 131227 659.00 660.00 654.00 655.50 -3.25 238 5,778 +29
Sep14 131227 667.00 668.75 663.00 665.25 -2.00 86 5,119 +8
Dec14 131227 680.00 682.00 676.00 678.50 -1.25 146 3,058 +42
Total Volume and Open Interest 1,857 61,023 -114
Oats(CBOT)
Mar14 131227 352.75 358.00 350.00 356.00 +3.25 116 7,405 +51
May14 131227 329.00 330.50 327.25 328.25 +1.00 16 1,418 -1
Jul14 131227 320.00 323.50 320.00 321.75 +0.50 23 413 +21
Sep14 131227 314.00 314.00 313.50 314.00 +0.50 0 1 +0
Total Volume and Open Interest 157 9,319 +71
Rough Rice(CBOT)
Jan14 131227 15.41 15.50 15.38 15.45 +0.01 200 987 -8
Mar14 131227 15.34 15.41 15.30 15.35 +0.01 279 6,106 +86
May14 131227 15.37 15.40 15.37 15.40 +0.02 5 99 +3
Jul14 131227 15.30 15.31 15.30 15.30 -0.01 0 15 +0
Total Volume and Open Interest 484 7,241 +81
Live Cattle(CME)
Dec13 131227 132.800 134.050 132.600 133.850 +1.150 1,378 4,298 -929
Feb14 131227 134.200 135.285 134.050 134.950 +0.800 10,983 142,404 +94
Apr14 131227 135.000 135.750 134.825 135.630 +0.645 4,920 86,252 +744
Jun14 131227 129.300 130.050 129.285 129.550 +0.200 1,871 59,290 +147
Aug14 131227 127.885 128.325 127.830 128.000 unch 542 16,198 +13
Oct14 131227 130.600 131.100 130.550 131.050 +0.350 204 4,868 -36
Total Volume and Open Interest 20,043 316,720 +102
Feeder Cattle(CME)
Jan14 131227 166.600 167.735 166.600 167.000 +0.400 1,036 9,463 -381
Mar14 131227 167.200 168.500 167.200 167.800 +0.600 1,173 17,092 +275
Apr14 131227 168.100 169.200 168.080 168.785 +0.600 109 4,862 +26
May14 131227 168.700 169.700 168.685 169.050 +0.365 172 8,562 +10
Aug14 131227 169.785 170.580 169.785 170.450 +0.620 167 5,123 +37
Sep14 131227 168.900 169.630 168.900 169.380 +0.880 13 401 +4
Oct14 131227 168.580 169.250 168.580 169.100 +0.750 7 119 +0
Total Volume and Open Interest 2,679 45,673 -29
Lean Hogs(CME)
Feb14 131227 85.500 85.885 85.400 85.650 +0.350 8,152 95,203 -720
Apr14 131227 90.730 91.250 90.600 90.980 +0.330 3,105 66,895 +470
May14 131227 98.100 98.550 97.930 98.500 +0.400 34 2,670 -12
Jun14 131227 100.135 100.385 99.930 100.250 +0.150 1,739 39,287 +172
Jul14 131227 98.730 99.035 98.580 98.800 +0.250 403 13,693 +7
Aug14 131227 96.500 96.830 96.300 96.580 +0.230 441 17,327 +52
Oct14 131227 83.000 83.300 82.980 83.100 +0.100 418 14,395 +192
Dec14 131227 78.750 79.000 78.700 79.000 +0.250 412 6,862 +50
Total Volume and Open Interest 14,799 257,826 +260
Class III Milk(CME)
Dec13 131227 18.99 19.01 18.98 18.99 -0.02 61 4,537 +65
Jan14 131227 19.55 19.62 19.42 19.48 -0.12 161 4,018 +27
Feb14 131227 18.91 18.97 18.72 18.78 -0.19 168 3,508 +78
Mar14 131227 18.70 18.73 18.57 18.62 -0.11 20 2,803 +6
Apr14 131227 18.36 18.37 18.26 18.30 -0.07 18 2,183 +9
Total Volume and Open Interest 559 26,567 +277
Cocoa(ICE)
Mar14 131227 2781 2825 2752 2785 +2 3,991 113,602 +954
May14 131227 2792 2825 2757 2791 +5 837 49,477 +217
Jul14 131227 2818 2829 2761 2795 +4 170 14,265 +36
Sep14 131227 2793 2832 2765 2799 +5 95 13,162 +93
Dec14 131227 2803 2805 2773 2774 +3 145 14,458 +95
Mar15 131227 2765 2765 2735 2738 +4 118 8,054 +85
May15 131227 2737 2737 2737 2737 +4 2 1,204 +2
Total Volume and Open Interest 5,358 214,434 +1,482
Coffee "C"(ICE)
Mar14 131227 115.60 118.40 115.55 116.35 +0.90 2,797 90,508 -47
May14 131227 117.65 120.60 117.65 118.60 +0.90 901 26,226 +178
Jul14 131227 120.00 122.65 120.00 120.65 +0.85 250 9,388 -46
Sep14 131227 122.70 124.40 122.50 122.60 +0.85 126 6,312 -16
Dec14 131227 125.50 127.05 125.20 125.35 +0.95 78 5,665 -35
Mar15 131227 129.00 129.75 128.15 128.15 +1.05 6 1,870 +3
Total Volume and Open Interest 4,178 142,762 +45
Orange Juice(ICE)
Jan14 131227 141.05 141.05 136.30 136.75 -4.65 477 1,311 -293
Mar14 131227 142.15 142.15 137.75 138.25 -3.90 842 10,534 +516
May14 131227 143.50 143.50 139.75 140.20 -3.80 29 2,070 +18
Jul14 131227 143.25 143.25 142.05 142.05 -3.80 9 543 +5
Sep14 131227 144.10 144.65 144.10 144.10 -3.75 0 297 +0
Nov14 131227 145.40 145.95 145.40 145.40 -3.75 0 31 +0
Total Volume and Open Interest 1,357 14,791 +246
Sugar #11(ICE)
Mar14 131227 16.32 16.49 16.29 16.43 +0.14 15,710 421,405 +820
May14 131227 16.45 16.62 16.44 16.56 +0.13 3,533 147,010 +1,161
Jul14 131227 16.64 16.78 16.62 16.73 +0.11 2,568 136,664 +763
Oct14 131227 16.97 17.08 16.94 17.03 +0.09 772 60,545 -97
Mar15 131227 17.63 17.76 17.60 17.73 +0.10 193 28,770 -23
May15 131227 17.82 17.83 17.78 17.78 +0.11 135 8,711 +76
Jul15 131227 17.79 17.87 17.74 17.87 +0.10 12 8,536 -6
Oct15 131227 18.04 18.18 18.04 18.18 +0.09 0 10,876 +0
Total Volume and Open Interest 22,929 832,792 +2,692
London Cocoa(LCE)
Mar14 131227 1787 1794 1758 1760 -49 2,557 103,598 +745
May14 131227 1779 1789 1753 1755 -43 921 48,158 -515
Jul14 131227 1770 1773 1746 1749 -37 178 19,348 +25
Sep14 131227 1773 1773 1742 1743 -34 162 27,574 +134
Dec14 131227 1710 1713 1707 1710 -25 251 19,840 +143
Mar15 131227 1682 1689 1680 1681 -26 208 15,101 -50
May15 131227 1686 1686 1686 1686 -23 0 330 +6
Total Volume and Open Interest 4,277 233,951 +488
London Sugar(LCE)
Mar14 131227 445.00 448.10 443.50 447.00 +3.60 1,757 39,917 -705
May14 131227 451.80 455.00 450.80 454.50 +3.50 132 14,605 +110
Aug14 131227 457.60 459.90 456.40 459.90 +3.00 59 11,029 +68
Oct14 131227 463.60 465.70 463.60 465.50 +3.10 28 5,394 +2
Dec14 131227 468.20 471.70 468.20 471.50 +3.10 13 1,924 -1
Total Volume and Open Interest 2,003 75,260 -525
Cotton(ICE)
Mar14 131227 83.20 85.20 83.20 84.12 +1.23 6,296 111,362 +637
May14 131227 82.88 84.60 82.88 83.70 +1.08 1,373 32,428 +302
Jul14 131227 82.85 84.09 82.85 83.42 +0.80 811 17,179 +183
Oct14 131227 79.22 79.22 79.22 79.22 +0.60 6 9 +0
Dec14 131227 77.50 78.00 77.50 77.91 +0.41 343 8,264 +83
Mar15 131227 78.42 78.42 78.42 78.42 +0.40 0 25 +0
Total Volume and Open Interest 8,829 169,281 +1,205
Lumber(CME)
Jan14 131227 375.0 375.2 368.2 368.3 -6.7 66 1,188 -5
Mar14 131227 382.6 383.1 376.1 376.2 -6.6 165 2,765 +79
May14 131227 383.9 383.9 377.0 377.5 -6.3 53 443 +36
Jul14 131227 376.1 377.5 372.0 372.0 -5.4 9 128 +9
Total Volume and Open Interest 293 4,535 +119
Crude Oil(NYM)
Feb14 131227 99.63 100.75 99.37 100.32 +0.77 51,877 283,663 -613
Mar14 131227 99.71 100.79 99.48 100.39 +0.77 23,135 157,860 -101
Apr14 131227 99.30 100.33 99.16 99.97 +0.76 12,597 74,427 +1,365
May14 131227 98.51 99.53 98.51 99.18 +0.69 8,527 55,507 +1,100
Jun14 131227 97.69 98.60 97.58 98.19 +0.60 12,619 140,376 +833
Jul14 131227 96.62 97.59 96.61 97.18 +0.54 4,297 53,004 +876
Aug14 131227 95.86 96.63 95.86 96.18 +0.48 2,384 48,268 +189
Sep14 131227 95.00 95.62 94.83 95.21 +0.42 3,236 50,291 +611
Oct14 131227 94.16 94.83 94.14 94.36 +0.40 1,449 41,786 +227
Nov14 131227 93.75 93.92 93.59 93.62 +0.39 1,205 33,887 +143
Dec14 131227 92.75 93.40 92.59 92.93 +0.39 11,571 216,220 +152
Jan15 131227 92.28 92.36 91.98 92.09 +0.38 439 35,132 +144
Feb15 131227 91.26 91.57 91.26 91.29 +0.39 299 18,032 +39
Mar15 131227 90.49 90.58 90.49 90.58 +0.39 400 26,820 +71
Apr15 131227 89.91 89.91 89.91 89.91 +0.38 231 11,094 -50
May15 131227 89.29 89.29 89.29 89.29 +0.37 97 12,524 +17
Total Volume and Open Interest 138,784 1,598,935 +5,178
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 131227 99.625 100.750 99.400 100.325 +0.775 878 2,424 +45
Mar14 131227 99.800 100.750 99.550 100.400 +0.775 45 381 -7
Apr14 131227 99.500 100.275 99.475 99.975 +0.775 9 460 +0
May14 131227 99.000 99.175 99.000 99.175 +0.675 1 10 +0
Jun14 131227 97.600 98.375 97.600 98.200 +0.600 3 69 -3
Jul14 131227 97.175 97.175 97.175 97.175 +0.525 1 4 +1
Aug14 131227 96.175 96.175 96.175 96.175 +0.475 1 177 +0
Sep14 131227 95.200 95.200 95.200 95.200 +0.400 1 7 +1
Total Volume and Open Interest 945 3,712 +40
Heating Oil(NYM)
Jan14 131227 310.42 314.16 308.48 312.41 +2.93 15,228 22,841 -3,113
Feb14 131227 308.03 311.10 306.51 309.21 +1.65 20,444 82,369 +631
Mar14 131227 306.44 309.56 305.44 307.75 +1.27 5,173 44,471 +235
Apr14 131227 305.46 308.24 304.42 306.45 +1.14 3,523 31,808 +151
May14 131227 304.70 307.00 303.42 305.35 +1.07 2,403 18,518 +490
Jun14 131227 303.18 305.91 302.50 304.25 +0.98 2,776 26,552 -200
Jul14 131227 304.70 304.83 303.49 303.49 +0.88 392 8,101 +4
Aug14 131227 304.03 304.03 302.71 302.71 +0.75 169 5,061 -38
Sep14 131227 303.23 303.23 301.92 301.92 +0.61 77 6,798 +7
Oct14 131227 301.06 302.85 301.06 301.18 +0.58 107 3,380 +14
Nov14 131227 302.07 302.07 300.44 300.44 +0.62 107 2,945 -32
Dec14 131227 299.68 300.91 299.55 299.68 +0.63 297 22,429 +112
Jan15 131227 298.91 298.91 298.91 298.91 +0.60 6 2,072 +6
Feb15 131227 297.62 297.62 297.62 297.62 +0.56 0 931 +0
Total Volume and Open Interest 50,702 287,995 -1,733
Gasoline(NYMEX)
Jan14 131227 282.24 284.48 280.70 281.61 -0.39 13,856 21,628 -2,560
Feb14 131227 281.61 284.32 280.03 280.95 -0.54 20,010 84,598 +2,156
Mar14 131227 282.06 284.24 280.58 281.51 -0.47 6,747 48,816 +366
Apr14 131227 297.67 300.27 296.65 298.01 +0.01 3,775 28,504 -135
May14 131227 298.38 300.12 296.17 297.36 -0.04 2,968 21,447 -38
Jun14 131227 294.50 297.31 293.82 294.74 -0.14 3,131 15,291 -287
Jul14 131227 292.14 294.10 290.55 291.30 -0.25 528 8,108 +121
Aug14 131227 287.78 288.50 287.19 287.19 -0.26 288 4,257 +67
Sep14 131227 282.86 284.70 282.61 282.61 -0.20 261 4,479 -56
Oct14 131227 267.92 269.22 267.17 267.17 -0.01 219 2,492 +32
Total Volume and Open Interest 52,501 254,637 -229
e-miNY RBOB Gasoline(NYM)
Jan14 131227 281.60 281.61 281.60 281.60 -0.40 0 1 +0
Feb14 131227 281.00 281.00 280.95 281.00 -0.50      
Mar14 131227 281.50 281.51 281.50 281.50 -0.50      
Apr14 131227 298.00 298.01 298.00 298.00 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131227 4.433 4.438 4.340 4.407 -0.026 35,575 22,265 -4,693
Feb14 131227 4.477 4.494 4.332 4.368 -0.108 37,019 158,175 +4,030
Mar14 131227 4.430 4.440 4.299 4.336 -0.105 17,196 250,858 -868
Apr14 131227 4.197 4.222 4.146 4.178 -0.042 13,042 203,921 +1,266
May14 131227 4.177 4.203 4.139 4.161 -0.031 4,265 95,354 -98
Jun14 131227 4.192 4.219 4.157 4.181 -0.031 2,447 33,486 +569
Jul14 131227 4.210 4.239 4.204 4.211 -0.028 1,292 37,811 +316
Aug14 131227 4.234 4.259 4.201 4.221 -0.028 800 25,570 -37
Sep14 131227 4.212 4.238 4.194 4.207 -0.029 534 39,560 -1
Oct14 131227 4.235 4.264 4.208 4.227 -0.028 3,613 119,184 +719
Nov14 131227 4.289 4.301 4.272 4.272 -0.022 634 33,458 -71
Dec14 131227 4.397 4.408 4.370 4.380 -0.019 615 62,726 +34
Jan15 131227 4.470 4.492 4.443 4.464 -0.018 1,289 64,316 +122
Feb15 131227 4.456 4.460 4.433 4.437 -0.014 23 10,486 -5
Mar15 131227 4.401 4.401 4.335 4.374 -0.016 1,048 21,128 +219
Apr15 131227 4.067 4.069 4.021 4.069 +0.009 5,902 32,682 +271
Total Volume and Open Interest 140,762 1,294,536 +2,010
Brent Crude Oil(ICE)
Feb14 131227 111.95 112.80 111.50 112.18 +0.20 52,160 289,224 -4,453
Mar14 131227 111.66 112.44 111.17 111.84 +0.19 27,607 220,742 -1,684
Apr14 131227 111.34 112.07 110.90 111.47 +0.13 13,248 86,739 -870
May14 131227 110.87 111.63 110.46 111.01 +0.07 6,241 59,472 +338
Jun14 131227 110.40 111.17 110.01 110.50 +0.03 12,996 116,346 -1,082
Jul14 131227 109.56 110.66 109.52 109.96 unch 3,243 33,008 +455
Aug14 131227 109.40 110.05 109.15 109.37 -0.03 774 41,698 +73
Sep14 131227 108.40 109.46 108.40 108.75 -0.06 1,605 54,048 +539
Oct14 131227 107.89 108.93 107.89 108.20 -0.08 670 35,172 -25
Nov14 131227 107.78 107.78 107.68 107.68 -0.10 616 25,269 +85
Dec14 131227 107.40 108.00 106.96 107.20 -0.11 8,562 148,195 -1,332
Jan15 131227 106.78 106.78 106.78 106.78 -0.10 178 27,048 -28
Feb15 131227 106.31 106.31 106.31 106.31 -0.08 85 16,654 +27
Mar15 131227 105.76 105.76 105.76 105.76 -0.07 124 21,723 -10
Total Volume and Open Interest 131,513 1,436,241 -7,613
Gas Oil(ICE)
Jan14 131227 950.00 957.25 944.75 955.75 +5.75 14,730 78,651 -2,447
Feb14 131227 949.75 957.00 943.75 955.00 +6.00 13,570 104,625 +672
Mar14 131227 946.50 954.50 942.50 953.00 +5.75 5,277 50,563 +393
Apr14 131227 940.50 950.75 940.25 949.75 +5.75 2,348 33,105 +307
May14 131227 937.00 947.00 936.50 945.75 +5.50 876 26,132 +81
Jun14 131227 933.50 943.50 932.00 941.75 +5.00 3,103 51,551 +184
Jul14 131227 931.50 940.25 930.75 939.25 +4.75 291 18,257 +1
Aug14 131227 930.00 938.25 928.50 937.00 +3.75 111 15,115 -6
Sep14 131227 928.75 936.25 927.50 935.00 +3.00 280 19,944 +1
Oct14 131227 927.50 933.25 927.00 932.00 +2.50 92 11,620 -2
Total Volume and Open Interest 41,985 470,870 -805
Ethanol(CBOT)
Dec13 131219 0.000 0.000 0.000 0.000 unch      
Jan14 131227 1.936 1.972 1.930 1.960 +0.011 64 499 -45
Feb14 131227 1.796 1.827 1.791 1.826 +0.030 64 1,316 +11
Mar14 131227 1.758 1.769 1.758 1.769 +0.024 29 708 -2
Apr14 131227 1.748 1.760 1.748 1.760 +0.018 1 435 +0
May14 131227 1.747 1.761 1.747 1.758 +0.015 5 160 +0
Jun14 131227 1.750 1.750 1.750 1.750 +0.014 5 99 +1
Jul14 131227 1.736 1.736 1.736 1.736 +0.014 2 28 +0
Total Volume and Open Interest 170 3,249 -35
WTI Crude Oil(ICE)
Feb14 131227 99.58 100.76 99.40 100.32 +0.77 7,348 80,393 +767
Mar14 131227 99.70 100.79 99.51 100.39 +0.77 3,087 47,328 -117
Apr14 131227 99.14 100.27 99.14 99.97 +0.76 1,494 22,588 -84
May14 131227 98.58 99.53 98.51 99.18 +0.69 1,436 13,124 +311
Jun14 131227 97.55 98.59 97.55 98.19 +0.60 2,641 67,460 -97
Jul14 131227 97.18 97.29 97.09 97.18 +0.54 1,003 7,585 +80
Aug14 131227 96.24 96.38 96.11 96.18 +0.48 610 6,266 +68
Sep14 131227 95.24 95.31 95.14 95.21 +0.42 354 26,333 +242
Oct14 131227 94.37 94.37 94.29 94.36 +0.40 69 7,442 +24
Nov14 131227 93.62 93.62 93.62 93.62 +0.39 401 11,381 +170
Dec14 131227 92.87 93.32 92.83 92.93 +0.39 1,061 94,329 -481
Jan15 131227 92.09 92.09 92.09 92.09 +0.38 31 8,134 +22
Feb15 131227 91.29 91.29 91.29 91.29 +0.39 13 2,336 +9
Mar15 131227 90.58 90.58 90.58 90.58 +0.39 2 10,199 +0
Apr15 131227 89.91 89.91 89.91 89.91 +0.38 0 544 +0
May15 131227 89.29 89.29 89.29 89.29 +0.37 0 626 +0
Total Volume and Open Interest 19,959 527,595 +1,082
US Dollar Index(ICE)
Mar14 131227 80.600 80.610 79.820 80.537 -0.115 5,614 43,079 +64
Jun14 131227 80.580 80.728 80.200 80.728 -0.115 0 525 +0
Sep14 131227 80.887 80.887 80.887 80.887 -0.115 0 2 +0
Total Volume and Open Interest 5,614 43,607 +64
Australian Dollar(CME)
Mar14 131227 88.35 88.83 88.16 88.20 -0.26 20,528 117,742 +1,247
Jun14 131227 88.10 88.21 87.64 87.68 -0.26 50 129 +7
Sep14 131227 87.16 87.42 87.16 87.16 -0.26 0 4 +0
Total Volume and Open Interest 20,578 117,884 +1,254
British Pound(CME)
Mar14 131227 164.07 165.70 163.99 164.53 +0.40 23,822 192,126 +3,371
Jun14 131227 164.20 165.28 164.01 164.41 +0.40 1 5,809 -1
Sep14 131227 164.26 164.26 163.87 164.26 +0.39 0 72 +0
Total Volume and Open Interest 23,823 198,063 +3,370
Canadian Dollar(CME)
Mar14 131227 93.73 94.00 93.11 93.18 -0.60 18,241 145,769 -728
Jun14 131227 93.50 93.76 92.94 92.97 -0.60 86 2,142 +28
Sep14 131227 93.16 93.37 92.78 92.78 -0.59 25 934 +6
Dec14 131227 92.95 93.17 92.58 92.58 -0.59 0 471 +0
Total Volume and Open Interest 18,352 149,359 -694
Japanese Yen(CME)
Mar14 131227 95.47 95.59 95.08 95.15 -0.38 32,616 238,509 -875
Jun14 131227 95.36 95.60 95.18 95.21 -0.38 14 623 +6
Sep14 131227 95.54 95.66 95.28 95.28 -0.38 0 20 +0
Total Volume and Open Interest 32,630 239,160 -869
Swiss Franc(CME)
Mar14 131227 111.62 113.73 111.60 112.11 +0.47 7,561 51,092 +979
Jun14 131227 111.84 113.00 111.74 112.21 +0.47 3 35 +0
Sep14 131227 112.32 112.32 111.86 112.32 +0.46 0 2 +0
Total Volume and Open Interest 7,564 51,131 +979
EuroFX(CME)
Mar14 131227 136.88 138.93 136.87 137.33 +0.42 34,364 236,868 -59
Jun14 131227 136.95 138.92 136.92 137.34 +0.42 30 3,232 -10
Sep14 131227 138.05 138.05 136.96 137.38 +0.42 3 57 +1
Total Volume and Open Interest 34,398 240,206 -68
Mexican Peso(CME)
Jan14 131227 764.50 764.50 764.25 764.50 +0.25      
Feb14 131227 762.50 762.50 762.50 762.50 unch      
Total Volume and Open Interest 5,925 123,733 +538
Brazilian Real(CME)
Jan14 131227 424.75 427.70 424.65 426.40 +2.50 0 1,986 +0
Feb14 131227 421.95 424.00 421.65 422.85 +2.55 0 284 +0
Mar14 131227 417.45 420.70 416.90 419.95 +2.70 6 2,897 -1
Apr14 131227 417.20 417.20 414.50 417.20 +2.70      
Total Volume and Open Interest 6 11,654 -1
30-Year T-Bonds(CBOT)
Mar14 131227 128~160 128~240 128~020 128~090 -0~070 78,387 629,072 -3,547
Jun14 131227 126~280 127~020 126~270 126~270 -0~070 0 12 +0
Sep14 131227 126~270 127~020 126~270 126~270 -0~070      
Total Volume and Open Interest 78,387 629,084 -3,547
10-Year T-Notes(CBOT)
Mar14 131227 123~005 123~070 122~265 122~315 unch 202,004 2,162,809 -15,983
Jun14 131227 121~140 121~155 121~140 121~150 -0~005 7 4 +0
Sep14 131227 120~310 120~315 120~310 120~310 -0~005      
Total Volume and Open Interest 202,011 2,162,813 -15,983
5-Year T-Notes(CBOT)
Dec13 131227 120~080 120~106 120~080 120~106 +0~004 2,353 25,450 -331
Mar14 131227 119~080 119~132 119~060 119~084 +0~002 132,991 1,851,872 +7,316
Jun14 131227 119~084 119~084 119~082 119~084 +0~002      
Total Volume and Open Interest 135,344 1,877,322 +6,985
2 Year T-Notes(CBOT)
Dec13 131227 110~064 110~064 110~056 110~056 +0~004 331 13,594 -112
Mar14 131227 109~274 109~290 109~274 109~284 +0~010 53,169 789,711 -5,279
Jun14 131227 109~220 109~220 109~216 109~220 +0~002 1 2 -1
Total Volume and Open Interest 53,501 803,307 -5,392
Eurodollars(CME)
Mar14 131227 99.715 99.725 99.715 99.725 +0.010 24,626 818,686 -9,488
Jun14 131227 99.670 99.685 99.670 99.685 +0.010 34,866 792,249 -1,057
Sep14 131227 99.620 99.640 99.620 99.640 +0.015 46,312 652,600 +5,571
Dec14 131227 99.550 99.575 99.545 99.575 +0.025 55,231 946,860 +5,679
Mar15 131227 99.440 99.475 99.440 99.470 +0.030 75,130 674,006 +8,006
Jun15 131227 99.285 99.325 99.285 99.320 +0.030 78,638 758,713 -7,618
Sep15 131227 99.090 99.130 99.090 99.120 +0.030 68,234 1,000,516 +8,593
Dec15 131227 98.825 98.875 98.825 98.860 +0.030 86,916 1,148,588 -5,695
Mar16 131227 98.520 98.570 98.520 98.550 +0.025 123,397 870,079 +24,355
Jun16 131227 98.210 98.260 98.210 98.230 +0.020 81,713 489,722 -1,852
Sep16 131227 97.910 97.955 97.900 97.920 +0.010 50,897 369,248 +3,551
Dec16 131227 97.615 97.660 97.605 97.620 +0.005 60,396 418,602 -7,585
Mar17 131227 97.345 97.385 97.320 97.340 unch 46,294 318,552 +4,328
Jun17 131227 97.085 97.115 97.050 97.070 unch 15,043 217,686 -1,367
Sep17 131227 96.840 96.875 96.810 96.830 -0.005 13,562 179,229 -157
Dec17 131227 96.615 96.650 96.575 96.600 -0.005 11,828 151,579 -1,035
Mar18 131227 96.430 96.450 96.380 96.405 -0.005 8,938 133,285 -619
Jun18 131227 96.245 96.265 96.190 96.220 -0.005 5,541 92,098 +33
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 131227 136~21 137~00 136~03 136~08 -0~13 16,287 451,341 -787
Jun14 131227 136~08 136~21 136~08 136~08 -0~13      
Total Volume and Open Interest 16,287 451,341 -787
30 Day Federal Funds(CBOT)
Dec13 131227 99.915 99.918 99.912 99.915 +0.003 737 31,571 +187
Jan14 131227 99.915 99.915 99.910 99.910 unch 110 40,956 +67
Feb14 131227 99.905 99.910 99.905 99.905 unch 230 30,110 +204
Mar14 131227 99.895 99.900 99.895 99.895 unch 112 25,852 +78
Apr14 131227 99.890 99.895 99.890 99.890 unch 37 14,590 -31
May14 131227 99.880 99.885 99.880 99.880 unch 56 15,814 -26
Total Volume and Open Interest 11,081 306,920 +979
3-Mth Euro-Yen(CME)
Mar14 131227 99.800 99.800 99.800 99.800 unch      
Jun14 131227 99.805 99.805 99.805 99.805 unch      
Sep14 131227 99.810 99.810 99.810 99.810 unch      
Dec14 131227 99.805 99.805 99.805 99.805 unch      
Mar15 131227 99.805 99.805 99.805 99.805 unch      
Jun15 131227 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131227 99.795 99.795 99.795 99.795 unch      
Dec15 131227 99.780 99.780 99.780 99.780 unch      
Mar16 131227 99.640 99.640 99.640 99.640 unch      
Jun16 131227 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131227 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131227 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131227 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131227 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131227 99.81 99.81 99.81 99.81 unch      
Jun15 131227 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131227 99.79 99.79 99.79 99.79 unch      
Dec15 131227 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 131227 143.62 143.81 143.61 143.70 -0.28 466 16,908 -372
Jun14 131227 143.16 143.16 143.16 143.16 -0.28      
Sep14 131227 142.59 142.59 142.59 142.59 -0.28      
Total Volume and Open Interest 466 16,908 -372
Euro-Bund(EUREX)
Mar14 131227 139.58 139.63 138.83 138.96 -0.79 409,693 887,901 +11,291
Jun14 131227 137.30 137.30 137.02 137.12 -0.75 8 74 +5
Sep14 131227 137.12 137.12 137.12 137.12 -0.75      
Total Volume and Open Interest 409,701 887,975 +11,296
Euro-Bobl(EUREX)
Mar14 131227 124.58 124.62 124.15 124.23 -0.41 280,018 852,469 -4,605
Jun14 131227 122.58 122.58 122.58 122.58 -0.36 0 5 +0
Sep14 131227 122.58 122.58 122.58 122.58 -0.36      
Total Volume and Open Interest 280,018 852,474 -4,605
3-Mth Euribor(EUREX)
Dec13 131216 99.710 99.710 99.710 99.710 unch 5,013 2,963 -2,347
Mar14 131227 99.720 99.725 99.720 99.725 +0.015 2 2,950 +2
Jun14 131227 99.720 99.720 99.720 99.720 +0.025 0 805 +0
Total Volume and Open Interest 21 26,209 +5
Long Gilt(LIFFE)
Dec13 131227 107~14 107~16 107~14 107~16 -0~13 5 22 -83
Mar14 131227 106~28 106~28 106~00 106~03 -0~29 5,114 364,144 +51
Total Volume and Open Interest 5,119 364,166 -32
3-Mth Short Sterling(LIFFE)
Mar14 131227 99.42 99.43 99.41 99.42 unch 16,528 288,089 -875
Jun14 131227 99.35 99.36 99.33 99.34 -0.01 24,548 327,166 -3,426
Sep14 131227 99.22 99.23 99.20 99.21 -0.02 29,573 326,742 +3,991
Dec14 131227 99.06 99.07 99.04 99.05 -0.02 23,334 283,571 -5,026
Mar15 131227 98.88 98.89 98.85 98.86 -0.03 18,935 220,128 -2,694
Jun15 131227 98.67 98.69 98.64 98.65 -0.03 20,828 213,064 -5,825
Total Volume and Open Interest 191,728 2,608,659 -19,036
3-Mth Euribor(LIFFE)
Mar14 131227 99.715 99.730 99.705 99.725 +0.005 21,346 571,881 -8,447
Jun14 131227 99.710 99.725 99.695 99.720 +0.010 33,227 404,920 +2,440
Sep14 131227 99.680 99.705 99.670 99.695 unch 38,686 388,359 +6,378
Total Volume and Open Interest 186,089 3,481,856 -20,746
3-Mth Aus T-Bills(SFE)
Mar14 131227 97.42 97.43 97.41 97.42 -0.02 9,973 208,902 +1,627
Jun14 131227 97.41 97.43 97.40 97.41 -0.02 4,218 186,524 +488
Sep14 131227 97.35 97.36 97.32 97.33 -0.04 3,872 139,738 +499
Dec14 131227 97.20 97.20 97.16 97.17 -0.05 2,413 120,111 +397
Mar15 131227 96.99 96.99 96.96 96.97 -0.05 1,071 82,580 +529
Jun15 131227 96.76 96.77 96.74 96.75 -0.05 339 52,478 +111
Sep15 131227 96.57 96.57 96.55 96.56 -0.05 247 25,289 +74
Dec15 131227 96.39 96.39 96.38 96.39 -0.04 322 8,548 +194
Mar16 131227 96.23 96.23 96.21 96.22 -0.05 86 2,123 +58
Jun16 131227 96.10 96.10 96.05 96.07 -0.05 1 501 +0
Total Volume and Open Interest 22,542 827,098 +3,977
10-Year Aus T-Bonds(SFE)
Mar14 131227 95.76 95.79 95.74 95.77 -0.04 14,322 517,148 +3,282
Jun14 131227 95.77 95.77 95.77 95.77 -0.04      
Total Volume and Open Interest 14,322 517,148 +3,282
3-Year Aus T-Bonds(SFE)
Mar14 131227 96.96 96.99 96.95 96.96 -0.05 23,854 565,173 -12,333
Jun14 131227 96.96 96.96 96.96 96.96 -0.05      
Total Volume and Open Interest 23,854 565,173 -12,333
Gold(CMX)
Dec13 131227 1213.4 1218.5 1212.9 1216.1 +2.0 184 790 -51
Feb14 131227 1210.9 1218.9 1208.5 1214.0 +1.7 43,489 228,429 -2,565
Apr14 131227 1210.7 1219.3 1209.7 1214.7 +1.6 1,681 52,670 +404
Jun14 131227 1212.0 1220.0 1211.3 1215.4 +1.6 199 27,518 +30
Aug14 131227 1211.3 1217.6 1211.3 1216.0 +1.6 39 10,781 -7
Oct14 131227 1219.5 1219.5 1216.7 1216.7 +1.6 1 6,146 +0
Dec14 131227 1212.7 1220.5 1212.4 1217.5 +1.6 34 19,192 +3
Feb15 131227 1218.3 1218.3 1218.3 1218.3 +1.6 0 2,357 +1
Apr15 131227 1219.4 1219.4 1219.4 1219.4 +1.6 2 4,109 -2
Jun15 131227 1221.0 1224.0 1217.8 1220.7 +1.6 26 4,957 -14
Aug15 131227 1222.2 1222.2 1222.2 1222.2 +1.6 0 1,775 +0
Oct15 131227 1223.9 1223.9 1223.9 1223.9 +1.6      
Total Volume and Open Interest 45,820 384,974 -2,220
Silver(CMX)
Dec13 131227 1999.5 2001.3 1995.5 2001.3 +12.8 39 51 -12
Mar14 131227 1980.0 2010.5 1975.0 2004.9 +13.3 11,307 89,544 -891
May14 131227 1989.5 2009.0 1984.5 2008.5 +13.4 60 9,644 +9
Jul14 131227 1987.5 2015.0 1987.5 2012.0 +13.4 147 4,568 +29
Sep14 131227 1992.0 2015.5 1992.0 2015.3 +13.4 1 1,893 +0
Dec14 131227 2024.0 2024.0 2018.0 2019.6 +13.4 298 10,761 +87
Mar15 131227 2023.9 2023.9 2023.9 2023.9 +13.4 0 969 +0
Total Volume and Open Interest 12,016 132,501 -712
Platinum(NYMEX)
Jan14 131227 1356.0 1377.3 1352.1 1376.0 +13.3 3,764 10,981 -2,073
Apr14 131227 1362.7 1380.2 1352.3 1378.9 +15.1 2,992 52,024 +1,714
Jul14 131227 1358.0 1382.0 1358.0 1381.4 +15.2 37 1,059 +36
Oct14 131227 1383.2 1383.2 1383.2 1383.2 +15.2 0 123 +0
Total Volume and Open Interest 6,793 64,199 -323
Palladium(NYMEX)
Mar14 131227 699.25 718.80 698.35 711.95 +11.20 1,176 36,015 +183
Jun14 131227 60.64 64.19 57.44 58.04 +11.25 13 1,549 +13
Sep14 131227 59.29 59.29 59.29 59.29 +11.25 0 101 +0
Total Volume and Open Interest 1,189 37,782 +196
Copper(CMX)
Dec13 131227 343.05 347.00 341.70 347.00 +2.05 334 983 -222
Mar14 131227 339.00 339.90 337.00 338.50 -1.35 31,209 111,825 +4,790
May14 131227 337.25 338.60 336.50 337.50 -1.45 755 32,860 +287
Jul14 131227 336.50 338.10 335.75 336.55 -1.60 201 6,877 +22
Sep14 131227 336.15 336.15 335.90 335.90 -1.55 13 1,733 +3
Total Volume and Open Interest 32,891 164,932 +4,872
DJIA Index(CBOT)
Mar14 131227 16404 16457 16404 16421 -1 205 6,724 +180
Jun14 131227 16361 16362 16361 16361 -1      
Sep14 131227 16292 16293 16292 16292 -1      
Dec14 131227 16223 16224 16223 16223 -1      
Total Volume and Open Interest 205 6,724 +180
E-mini DJIA Index(CBOT)
Dec13 131220 16175 16219 16172 16209 +34 33,868 36,355 -3,835
Mar14 131227 16426 16466 16390 16421 -1 19,940 119,418 +111
Jun14 131227 16365 16370 16361 16361 -1 18 89 -10
Sep14 131227 16292 16292 16292 16292 -1 0 1 +0
Total Volume and Open Interest 19,958 119,508 +101
S & P 500(CME)
Mar14 131227 1835.50 1839.70 1833.30 1836.50 +0.10 4,027 133,366 +1,040
Jun14 131227 1832.50 1832.50 1827.70 1829.80 +0.10 23 1,340 +12
Sep14 131227 1823.20 1825.90 1820.90 1823.20 +0.30 0 50 +0
Dec14 131227 1816.30 1819.00 1814.00 1816.30 +0.30      
Total Volume and Open Interest 4,050 134,756 +1,052
S & P 500 E-Mini(Globex)
Mar14 131227 1836.50 1840.00 1833.25 1836.50 unch 314,408 2,745,200 +10,418
Jun14 131227 1829.50 1833.00 1826.75 1829.75 unch 314 4,111 +45
Total Volume and Open Interest 314,730 2,750,132 +10,467
NASDAQ 100(CME)
Mar14 131227 3578.00 3586.00 3566.50 3570.30 -11.50 422 4,989 +1
Jun14 131227 3563.30 3575.00 3563.30 3563.30 -11.70      
Sep14 131227 3557.00 3568.80 3557.00 3557.00 -11.80      
Total Volume and Open Interest 422 4,989 +1
NASDAQ 100 E-Mini(Globex)
Mar14 131227 3582.80 3587.50 3567.00 3570.30 -11.50 47,467 413,409 +3,095
Jun14 131227 3561.50 3563.30 3560.50 3563.30 -11.70 1 39 +0
Total Volume and Open Interest 47,470 413,523 +3,095
S & P Midcap 400(CME)
Mar14 131227 1337.50 1337.50 1333.90 1333.90 -0.80 182 479 +180
Jun14 131227 1331.90 1332.70 1331.90 1331.90 -0.80      
Sep14 131227 1329.90 1330.70 1329.90 1329.90 -0.80      
Total Volume and Open Interest 182 479 +180
Volatility Index(CBOE)
Dec13 131217 15.88 16.40 15.73 16.25 +0.35 48,520 73,029 -24,457
Jan14 131227 13.35 13.77 13.35 13.70 +0.30 44,108 148,997 +1,380
Feb14 131227 14.50 14.75 14.42 14.65 +0.15 18,924 79,029 -1,057
Mar14 131227 15.48 15.66 15.42 15.60 +0.05 9,623 39,763 +779
Total Volume and Open Interest 83,684 346,757 +839
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131227 16305 16390 16135 16365 +50 6,293 74,915 +606
Jun14 131227 16405 16405 16355 16405 +50 0 4 +0
Total Volume and Open Interest 6,293 74,919 +606
Nikkei 225(SGX)
Mar14 131227 16260 16260 16060 16195 -75 37,434 276,784 +2,287
Jun14 131227 16165 16165 16015 16115 -75 0 1,763 +3
Sep14 131227 16105 16105 16105 16105 -75 5 1,009 -5
Total Volume and Open Interest 37,512 320,131 +2,297
CAC 40(EURONEXT)
Jan14 131227 4245.5 4289.0 4240.0 4281.0 +58.5 15,222 282,277 +823
Feb14 131227 4251.5 4285.5 4242.0 4282.0 +58.5 9 1,182 +6
Mar14 131227 4236.0 4290.0 4236.0 4283.5 +58.5 28 46,138 +1,207
Total Volume and Open Interest 15,259 329,602 +2,036
Hang Seng Index(HKFE)
Dec13 131227 23122 23295 23028 23278 +69 88,002 74,591 -20,190
Jan14 131227 23133 23317 23049 23301 +72 58,378 77,905 +38,658
Total Volume and Open Interest 146,663 159,017 +18,478
DAX(EUREX)
Dec13 131220 9361.0 9402.0 9348.0 9370.5 +46.0 125,613 68,970 -20,072
Mar14 131227 9563.5 9606.5 9557.0 9591.0 +99.0 86,463 132,910 +534
Jun14 131227 9600.0 9621.5 9586.0 9609.0 +99.0 943 8,858 +122
Total Volume and Open Interest 102,618 141,768 -59,446
FT-SE 100(EURONEXT)
Mar14 131227 6676.00 6726.00 6660.00 6704.50 +62.00 14,338 556,337 +2,014
Jun14 131227 6647.50 6647.50 6647.50 6647.50 +62.00 0 205 +0
Sep14 131227 6603.50 6603.50 6603.50 6603.50 +62.00      
Total Volume and Open Interest 14,338 556,542 +2,014
SPI 200(SFE)
Mar14 131227 5344.0 5352.0 5296.0 5314.0 -2.0 13,462 227,135 +4,878
Jun14 131227 5312.0 5312.0 5312.0 5312.0 -2.0 17 2,598 +17
Sep14 131227 5285.0 5285.0 5285.0 5285.0 -2.0 22 720 +13
Total Volume and Open Interest 14,030 233,930 +5,180
FTSE MIB(ISE)
Mar14 131227 18820.00 19000.00 18800.00 18978.00 +250.00 18,156 47,532 -160
Jun14 131227 18555.00 18715.00 18545.00 18706.00 +258.00 46 99 +21
Sep14 131227 18606.00 18606.00 18606.00 18606.00 +258.00      
Total Volume and Open Interest 18,202 47,631 -14,566
KOSPI 200(KFE)
Mar14 131227 265.50 265.55 265.35 265.45 +2.35 81,512 110,605 +2,823
Jun14 131227 267.00 267.20 266.70 266.70 +1.80 54 1,268 +30
Sep14 131227 268.55 268.55 268.55 268.55 +1.55 1 75 +1
Total Volume and Open Interest 81,567 111,948 +2,854
GSCI(CME)
Jan14 131227 639.00 642.00 638.40 640.00 +1.50 93 8,141 +43
Feb14 131227 639.20 642.20 638.90 640.20 +1.20 1 26 +1
Mar14 131227 641.00 642.50 639.50 641.00 +1.40      
Total Volume and Open Interest 94 8,167 +44
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