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 03, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131203 1320.75 1329.00 1311.25 1319.75 -1.50 56,777 266,848 +471
Mar14 131203 1305.00 1314.00 1297.50 1304.50 -1.50 29,777 128,920 +3,347
May14 131203 1287.00 1295.00 1280.75 1287.25 -0.25 14,456 92,331 +1,851
Jul14 131203 1278.25 1285.50 1272.25 1279.75 +1.00 8,385 58,510 +1,025
Aug14 131203 1253.00 1256.50 1248.75 1253.00 +1.50 103 3,070 +16
Sep14 131203 1193.75 1200.00 1187.75 1196.50 +4.25 110 1,618 +19
Nov14 131203 1149.25 1159.00 1145.50 1157.75 +7.75 6,351 61,486 +625
Jan15 131203 1152.25 1162.75 1152.25 1162.50 +7.75 112 2,091 +7
Mar15 131203 1164.75 1166.25 1158.00 1165.75 +7.75 82 922 +17
May15 131203 1168.00 1168.75 1161.00 1168.75 +7.75 53 528 +5
Jul15 131203 1174.75 1174.75 1166.75 1174.50 +7.75 17 727 +2
Aug15 131203 1167.00 1167.00 1159.25 1167.00 +7.75 0 3 +0
Sep15 131203 1153.00 1153.00 1145.00 1153.00 +8.00 0 5 +0
Nov15 131203 1135.25 1150.00 1135.25 1149.00 +8.25 7 1,849 +5
Total Volume and Open Interest 116,230 618,941 +7,390
Soybean Meal(CBOT)
Dec13 131203 447.10 449.20 440.90 446.10 -0.90 6,008 6,915 -2,060
Jan14 131203 428.70 431.90 423.70 428.80 unch 27,343 121,264 +965
Mar14 131203 418.00 422.10 415.00 419.80 +1.80 15,817 71,764 +2,546
May14 131203 404.80 409.30 402.70 407.40 +2.60 4,849 27,891 +548
Jul14 131203 398.80 403.40 397.00 401.90 +2.80 2,138 17,289 +453
Aug14 131203 390.00 391.70 387.20 391.20 +2.70 136 4,413 +25
Sep14 131203 372.30 375.90 370.10 375.10 +4.40 120 3,597 +18
Oct14 131203 347.50 353.80 346.60 353.00 +5.60 335 4,231 +25
Dec14 131203 345.00 350.60 343.00 350.20 +6.70 1,387 14,234 +628
Jan15 131203 345.00 350.40 343.60 350.40 +6.80 9 377 +6
Total Volume and Open Interest 58,142 272,318 +3,154
Soybean Oil(CBOT)
Dec13 131203 40.25 40.33 39.76 39.90 -0.44 4,891 6,799 -2,065
Jan14 131203 40.60 40.69 39.96 40.11 -0.49 25,879 148,532 -2,202
Mar14 131203 40.97 41.09 40.35 40.51 -0.49 15,910 81,461 +3,846
May14 131203 41.42 41.70 40.78 40.93 -0.49 4,335 40,857 +235
Jul14 131203 41.80 41.88 41.20 41.32 -0.49 3,552 29,352 +182
Aug14 131203 41.89 41.98 41.39 41.48 -0.50 117 3,782 +20
Sep14 131203 42.12 42.12 41.50 41.59 -0.49 283 5,083 -35
Oct14 131203 42.06 42.11 41.56 41.62 -0.49 616 3,613 +144
Dec14 131203 42.30 42.33 41.78 41.86 -0.51 1,188 13,931 +321
Jan15 131203 42.10 42.60 42.10 42.10 -0.50 27 1,128 +14
Total Volume and Open Interest 56,812 336,992 +474
Canola(WCE)
Jan14 131203 486.0 488.5 481.5 482.4 -4.9 8,896 111,554 -2,466
Mar14 131203 496.5 498.1 491.9 492.3 -4.9 9,187 46,520 +1,892
May14 131203 505.7 506.4 500.9 501.4 -4.3 1,939 17,284 +497
Jul14 131203 511.9 512.6 508.3 508.7 -3.3 1,284 13,255 +532
Nov14 131203 516.1 519.8 516.1 516.9 -1.3 637 17,501 +273
Total Volume and Open Interest 22,106 207,807 +829
Corn(CBOT)
Dec13 131203 416.50 423.00 414.75 422.00 +5.50 21,820 21,716 -8,940
Mar14 131203 424.50 432.25 423.00 431.25 +6.75 68,987 691,783 +6,555
May14 131203 433.00 440.50 431.25 439.50 +6.50 11,227 147,907 +2,028
Jul14 131203 439.50 447.50 438.50 446.75 +6.75 15,627 117,088 -1,340
Sep14 131203 446.00 453.50 444.75 452.25 +6.00 1,806 38,783 +160
Dec14 131203 454.00 461.00 452.00 460.00 +5.75 10,894 161,476 -2,078
Mar15 131203 465.00 471.25 463.50 470.75 +5.50 565 6,045 +313
May15 131203 472.50 477.00 471.75 477.00 +5.25 237 723 +174
Jul15 131203 477.00 481.00 475.75 480.75 +5.00 229 1,844 +19
Sep15 131203 468.50 474.00 468.50 474.00 +3.75 0 358 +0
Total Volume and Open Interest 131,844 1,202,755 -3,010
Wheat(CBOT)
Dec13 131203 652.50 655.50 649.00 653.75 +4.00 6,790 2,587 -4,414
Mar14 131203 663.75 669.25 662.00 668.25 +6.50 32,995 259,221 +3,565
May14 131203 668.50 673.00 665.75 672.25 +5.75 6,993 44,279 +418
Jul14 131203 665.00 669.00 662.00 668.25 +4.75 5,370 59,200 +1,566
Sep14 131203 671.00 676.75 670.25 675.25 +4.25 537 5,376 +38
Dec14 131203 681.25 686.25 680.25 685.00 +4.00 1,588 14,266 +220
Total Volume and Open Interest 54,357 387,444 +1,442
Wheat(KCBT)
Dec13 131203 708.00 715.25 705.00 711.75 +6.75 1,716 1,633 -964
Mar14 131203 706.50 714.50 705.75 711.50 +5.75 6,930 97,653 +194
May14 131203 706.75 712.50 704.50 709.50 +5.00 894 15,983 -81
Jul14 131203 698.75 704.00 696.75 700.00 +2.25 884 25,639 +26
Sep14 131203 704.50 710.25 704.50 707.00 +2.50 107 3,280 +48
Dec14 131203 712.25 718.50 712.25 715.00 +1.25 70 2,517 +22
Total Volume and Open Interest 10,607 147,016 -754
Wheat(MGE)
Dec13 131203 683.00 690.00 683.00 684.75 +3.50 418 800 -38
Mar14 131203 703.50 709.50 702.75 704.50 +2.00 3,436 36,761 +1,315
May14 131203 710.50 715.50 710.50 711.00 +2.00 436 5,992 +176
Jul14 131203 716.50 721.50 716.50 717.00 +1.50 87 3,623 +14
Sep14 131203 720.50 723.00 720.50 720.50 +1.00 57 3,896 +7
Total Volume and Open Interest 4,518 52,523 +1,514
Oats(CBOT)
Dec13 131203 362.75 369.00 359.50 367.50 +8.00 25 191 -23
Mar14 131203 325.50 333.00 324.50 329.50 +5.00 147 7,280 +21
May14 131203 317.00 322.00 315.00 318.50 +3.50 5 837 +3
Jul14 131203 317.25 317.25 312.75 315.50 +2.75 2 171 +1
Total Volume and Open Interest 179 8,485 +2
Rough Rice(CBOT)
Jan14 131203 15.89 15.97 15.85 15.93 +0.03 763 7,486 -177
Mar14 131203 16.07 16.11 16.07 16.10 +0.02 385 872 +211
May14 131203 16.22 16.25 16.22 16.25 +0.03 2 36 +1
Jul14 131203 15.85 15.99 15.85 15.88 -0.11 2 15 +0
Total Volume and Open Interest 1,154 8,434 +37
Live Cattle(CME)
Dec13 131203 133.200 133.235 132.500 132.535 -0.715 4,773 50,354 -1,320
Feb14 131203 134.325 134.600 133.800 134.100 -0.185 11,724 139,859 +789
Apr14 131203 135.000 135.185 134.500 134.850 -0.150 4,773 84,146 +939
Jun14 131203 128.935 129.185 128.485 128.935 unch 2,468 45,711 +855
Aug14 131203 127.500 127.550 126.800 127.200 -0.185 1,118 11,122 +355
Oct14 131203 129.750 129.750 129.000 129.250 -0.500 543 3,209 +212
Total Volume and Open Interest 25,704 336,869 +1,865
Feeder Cattle(CME)
Jan14 131203 165.400 165.700 164.800 164.850 -0.500 1,812 15,179 -34
Mar14 131203 165.500 165.985 165.100 165.250 -0.435 929 9,173 +133
Apr14 131203 166.650 166.650 166.100 166.185 -0.445 266 3,549 +33
May14 131203 167.200 167.400 166.580 166.785 -0.465 438 6,129 +193
Aug14 131203 168.050 168.130 167.350 167.785 -0.315 299 3,175 +112
Sep14 131203 167.400 167.400 167.100 167.100 unch 23 238 +16
Oct14 131203 166.900 166.900 166.400 166.400 unch 7 25 +6
Total Volume and Open Interest 3,775 37,472 +460
Lean Hogs(CME)
Dec13 131203 86.200 86.300 84.680 84.830 -1.205 5,940 29,868 -1,496
Feb14 131203 90.600 90.750 88.785 88.980 -1.470 8,230 108,420 +849
Apr14 131203 93.850 93.900 92.285 92.450 -1.300 2,940 65,249 +666
May14 131203 98.535 98.535 97.500 98.080 -0.820 20 2,574 +4
Jun14 131203 100.500 100.535 99.080 99.480 -0.920 1,083 34,383 +94
Jul14 131203 98.980 99.150 97.850 98.250 -0.700 357 13,337 +82
Aug14 131203 96.535 96.750 95.650 95.930 -0.520 280 12,904 +70
Oct14 131203 82.135 82.250 81.830 82.000 -0.050 442 8,431 +205
Total Volume and Open Interest 19,475 278,620 +589
Class III Milk(CME)
Nov13 131127 18.78 18.83 18.76 18.80 unch 7 4,000 -1
Dec13 131203 18.70 18.94 18.60 18.86 +0.26 0 4,652 +0
Jan14 131203 18.00 18.45 17.98 18.40 +0.43 0 2,648 +0
Feb14 131203 17.50 17.89 17.47 17.79 +0.32 0 2,281 +0
Mar14 131203 17.15 17.39 17.11 17.35 +0.22 0 2,077 +0
Total Volume and Open Interest 0 20,614 +0
Cocoa(ICE)
Dec13 131203 2821 2821 2816 2816 -5 40 387 -15
Mar14 131203 2812 2821 2792 2808 -5 7,435 124,937 +209
May14 131203 2818 2822 2795 2811 -3 994 45,892 +209
Jul14 131203 2809 2816 2798 2811 +1 201 14,267 -7
Sep14 131203 2802 2808 2794 2806 +4 178 11,595 +84
Dec14 131203 2773 2780 2764 2777 +4 126 11,373 +34
Mar15 131203 2756 2756 2743 2756 +1 32 7,082 +16
Total Volume and Open Interest 9,006 216,929 +530
Coffee "C"(ICE)
Dec13 131203 108.75 109.95 108.15 109.55 +0.15 26 261 -27
Mar14 131203 109.90 111.10 109.10 110.20 +0.30 8,883 104,928 -1,141
May14 131203 111.90 113.35 111.30 112.45 +0.35 1,056 19,403 -36
Jul14 131203 114.30 115.25 113.55 114.70 +0.40 425 8,549 +24
Sep14 131203 116.75 117.50 115.80 116.90 +0.40 201 5,937 -35
Dec14 131203 119.75 120.00 118.80 119.95 +0.45 222 5,400 +26
Total Volume and Open Interest 10,924 147,888 -1,156
Orange Juice(ICE)
Jan14 131203 138.95 139.35 136.20 136.45 -2.85 866 9,053 -643
Mar14 131203 139.65 139.95 137.60 137.80 -2.80 140 3,388 +389
May14 131203 141.50 141.50 139.55 139.55 -2.40 62 1,148 +52
Jul14 131203 143.25 143.25 141.45 141.45 -2.25 0 389 +0
Sep14 131203 144.70 144.70 143.40 143.40 -2.20 0 78 +0
Nov14 131203 146.50 146.50 144.20 144.20 -2.20 0 10 +0
Total Volume and Open Interest 1,068 14,066 -202
Sugar #11(ICE)
Mar14 131203 16.95 16.97 16.80 16.81 -0.16 26,420 408,699 -3,699
May14 131203 17.11 17.11 16.91 16.94 -0.15 9,149 106,995 +41
Jul14 131203 17.22 17.22 17.02 17.06 -0.12 7,111 132,605 +449
Oct14 131203 17.46 17.47 17.31 17.35 -0.11 2,952 63,788 -202
Mar15 131203 18.11 18.12 17.98 18.03 -0.08 264 28,054 +45
May15 131203 18.16 18.16 18.04 18.09 -0.07 88 7,739 +0
Jul15 131203 18.17 18.20 18.14 18.14 -0.05 17 8,229 +5
Oct15 131203 18.36 18.40 18.33 18.33 -0.04 32 10,682 +23
Total Volume and Open Interest 46,037 774,586 -3,342
London Cocoa(LCE)
Dec13 131203 1746 1746 1733 1735 -11 3,392 28,474 -2,007
Mar14 131203 1758 1761 1745 1752 -7 11,102 96,850 -2,146
May14 131203 1752 1757 1743 1749 -6 6,023 43,972 +368
Jul14 131203 1743 1751 1738 1745 -4 1,374 16,962 +22
Sep14 131203 1741 1746 1737 1739 -3 1,070 24,291 +95
Dec14 131203 1713 1717 1710 1711 -2 932 16,018 +64
Mar15 131203 1685 1699 1685 1695 -2 890 13,492 +29
Total Volume and Open Interest 24,825 240,298 -3,575
London Sugar(LCE)
Mar14 131203 454.10 454.60 452.00 452.10 -2.90 4,931 42,028 +519
May14 131203 462.30 462.30 459.60 460.10 -2.80 1,167 13,089 +107
Aug14 131203 468.20 468.20 465.60 465.90 -2.90 458 9,437 +156
Oct14 131203 472.10 472.20 469.90 470.00 -2.30 104 5,278 +50
Dec14 131203 477.70 478.00 475.10 475.30 -2.40 23 1,394 +18
Total Volume and Open Interest 6,695 72,752 +868
Cotton(ICE)
Dec13 131203 77.41 77.41 77.41 77.41 +0.14 15 384 -142
Mar14 131203 78.65 78.89 78.39 78.61 -0.01 9,245 111,536 -926
May14 131203 79.20 79.25 78.86 79.14 +0.05 2,009 23,487 +513
Jul14 131203 79.63 79.70 79.35 79.63 +0.07 628 13,330 +170
Oct14 131203 77.40 77.40 77.40 77.40 +0.21 0 11 +0
Dec14 131203 76.40 76.68 76.23 76.66 +0.35 221 7,920 +52
Total Volume and Open Interest 12,118 156,682 -333
Lumber(CME)
Jan14 131203 362.2 366.0 352.8 353.2 -9.6 873 3,474 -175
Mar14 131203 370.1 373.1 361.0 365.0 -3.8 516 1,093 +287
May14 131203 374.0 374.0 363.0 364.0 -8.0 6 103 +2
Jul14 131203 367.0 374.0 365.0 367.0 -6.0 0 40 +0
Total Volume and Open Interest 1,395 4,710 +114
Crude Oil(NYM)
Jan14 131203 93.86 96.96 93.67 96.04 +2.22 143,205 334,786 -6,857
Feb14 131203 94.23 97.09 93.95 96.27 +2.17 27,953 123,182 +2,528
Mar14 131203 94.31 97.00 94.13 96.31 +2.03 17,946 116,017 +1,230
Apr14 131203 94.49 96.62 94.14 96.07 +1.80 6,219 53,721 -412
May14 131203 94.39 95.95 94.00 95.66 +1.54 3,757 50,237 +357
Jun14 131203 94.12 95.50 93.61 95.15 +1.29 12,696 128,030 +630
Jul14 131203 93.68 94.83 93.39 94.59 +1.08 2,005 43,702 +111
Aug14 131203 93.26 94.00 92.86 93.99 +0.90 1,197 41,942 +208
Sep14 131203 92.54 93.53 92.45 93.39 +0.76 3,347 47,069 +121
Oct14 131203 92.16 92.89 92.16 92.79 +0.65 2,426 39,638 -322
Nov14 131203 92.05 92.33 92.03 92.25 +0.56 1,274 31,927 +69
Dec14 131203 91.36 91.88 91.08 91.74 +0.48 13,490 201,141 -351
Jan15 131203 91.14 91.14 91.14 91.14 +0.41 1,984 34,156 +677
Feb15 131203 90.82 90.82 90.51 90.57 +0.35 221 17,618 -96
Mar15 131203 89.97 90.05 89.97 90.05 +0.30 129 23,353 -37
Apr15 131203 89.54 89.54 89.54 89.54 +0.26 46 9,901 -3
Total Volume and Open Interest 243,641 1,633,492 -1,454
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131203 93.875 96.950 93.675 96.050 +2.225 4,001 3,941 -305
Feb14 131203 94.100 97.075 94.025 96.275 +2.175 363 1,088 +133
Mar14 131203 94.525 96.500 94.225 96.300 +2.025 96 292 -13
Apr14 131203 94.175 96.100 94.150 96.075 +1.800 28 137 +20
May14 131203 95.650 95.650 95.650 95.650 +1.525 4 78 -4
Jun14 131203 94.400 95.150 94.400 95.150 +1.300 1 37 -1
Jul14 131203 94.600 94.600 94.600 94.600 +1.100 0 1 +0
Aug14 131203 94.000 94.000 94.000 94.000 +0.900 0 200 +0
Sep14 131203 93.400 93.400 93.400 93.400 +0.775      
Total Volume and Open Interest 4,494 5,902 -169
Heating Oil(NYM)
Jan14 131203 305.04 307.34 304.05 306.51 +1.50 31,364 95,952 +340
Feb14 131203 304.91 307.29 303.88 306.46 +1.71 6,411 38,946 +320
Mar14 131203 304.30 306.86 303.45 306.10 +1.80 3,696 34,180 +654
Apr14 131203 303.60 306.00 302.71 305.23 +1.89 2,164 28,684 +104
May14 131203 301.90 304.86 301.75 304.26 +1.98 750 10,664 +171
Jun14 131203 301.76 303.96 301.57 303.31 +2.02 1,205 24,443 +96
Jul14 131203 300.75 303.47 300.33 302.69 +2.04 155 5,284 +24
Aug14 131203 301.64 302.14 301.21 302.14 +2.08 42 3,769 +2
Sep14 131203 301.00 302.12 300.72 301.64 +2.15 100 5,216 +63
Oct14 131203 300.90 301.18 300.56 301.18 +2.19 7 2,627 +2
Nov14 131203 299.35 300.74 299.35 300.65 +2.23 5 2,524 +0
Dec14 131203 297.99 301.03 297.99 300.06 +2.22 363 21,179 +77
Jan15 131203 299.51 299.51 299.51 299.51 +2.25 13 2,132 +13
Feb15 131203 298.41 298.41 298.41 298.41 +2.22 0 667 +0
Total Volume and Open Interest 46,477 284,470 -1,936
Gasoline(NYMEX)
Jan14 131203 267.88 273.81 267.81 272.37 +4.53 25,260 94,253 -2,694
Feb14 131203 269.52 275.16 269.26 273.83 +4.47 6,818 25,809 +50
Mar14 131203 271.70 276.87 271.38 275.91 +4.32 3,410 28,259 +137
Apr14 131203 289.40 294.31 289.05 293.58 +4.28 1,737 21,048 +152
May14 131203 289.77 294.07 289.47 293.50 +4.16 769 14,762 +50
Jun14 131203 287.91 292.60 287.86 291.95 +4.17 796 12,508 +52
Jul14 131203 285.67 290.22 285.21 289.63 +4.19 254 4,844 -38
Aug14 131203 282.78 286.97 282.78 286.51 +4.17 77 2,108 +4
Sep14 131203 279.23 282.81 279.23 282.58 +4.05 90 2,690 +3
Oct14 131203 265.20 268.51 265.20 268.46 +3.86 81 2,134 +9
Total Volume and Open Interest 39,557 222,837 -5,689
e-miNY RBOB Gasoline(NYM)
Jan14 131203 272.40 272.40 272.37 272.40 +4.60      
Feb14 131203 273.80 273.83 273.80 273.80 +4.40      
Mar14 131203 275.90 275.91 275.90 275.90 +4.30      
Apr14 131203 293.60 293.60 293.58 293.60 +4.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan14 131203 3.975 4.017 3.945 3.976 -0.012 89,355 327,803 -937
Feb14 131203 3.974 4.013 3.944 3.974 -0.010 26,898 107,551 +2,756
Mar14 131203 3.965 3.990 3.925 3.955 -0.010 21,816 189,902 +2,511
Apr14 131203 3.918 3.946 3.889 3.918 -0.002 18,400 148,163 +1,437
May14 131203 3.918 3.957 3.902 3.933 +0.001 4,498 59,880 +97
Jun14 131203 3.942 3.982 3.927 3.958 +0.002 2,924 25,441 +49
Jul14 131203 3.983 4.007 3.958 3.989 +0.002 1,826 29,460 +257
Aug14 131203 3.980 4.020 3.969 4.000 +0.001 1,160 23,949 +83
Sep14 131203 3.973 4.007 3.960 3.988 +0.002 1,734 26,359 +180
Oct14 131203 3.999 4.025 3.973 4.005 +0.003 6,353 89,542 +1,784
Nov14 131203 4.037 4.070 4.035 4.064 +0.005 984 28,441 +159
Dec14 131203 4.148 4.206 4.148 4.185 +0.006 1,065 51,340 +45
Jan15 131203 4.233 4.280 4.223 4.262 +0.008 1,297 54,772 +740
Feb15 131203 4.241 4.245 4.241 4.244 +0.008 77 8,524 +1
Mar15 131203 4.180 4.200 4.180 4.191 +0.007 127 13,959 +11
Apr15 131203 3.964 4.003 3.964 3.998 +0.004 224 18,936 -116
Total Volume and Open Interest 178,805 1,261,089 +9,089
Brent Crude Oil(ICE)
Jan14 131203 111.53 112.93 111.04 112.62 +1.17 126,876 262,133 -7,105
Feb14 131203 111.15 112.44 110.64 112.13 +1.08 68,648 252,903 +2,485
Mar14 131203 110.78 112.06 110.31 111.77 +1.06 35,894 138,935 +1,918
Apr14 131203 110.46 111.70 110.01 111.43 +1.03 14,181 85,135 +1,645
May14 131203 110.25 111.35 109.77 111.12 +0.98 8,484 59,835 -353
Jun14 131203 109.99 111.04 109.50 110.79 +0.93 23,990 111,646 +939
Jul14 131203 109.69 110.63 109.21 110.41 +0.88 3,745 32,374 -123
Aug14 131203 109.33 110.18 108.81 109.96 +0.82 2,825 40,545 +423
Sep14 131203 108.90 109.67 108.39 109.43 +0.74 3,936 55,154 +380
Oct14 131203 108.75 108.94 108.50 108.94 +0.69 1,298 34,699 -60
Nov14 131203 108.25 108.46 108.25 108.46 +0.65 1,139 23,648 +138
Dec14 131203 107.63 108.25 107.12 107.98 +0.61 14,864 154,416 +1,525
Jan15 131203 107.58 107.58 107.58 107.58 +0.58 309 23,536 +71
Feb15 131203 107.11 107.11 107.11 107.11 +0.53 87 15,839 +38
Total Volume and Open Interest 314,492 1,556,689 +1,355
Gas Oil(ICE)
Dec13 131203 944.25 949.00 941.25 945.75 +3.00 22,885 71,975 -1,275
Jan14 131203 945.25 951.00 942.25 947.50 +4.25 38,045 118,757 +706
Feb14 131203 943.50 951.00 941.50 948.00 +6.00 11,834 52,977 +661
Mar14 131203 941.50 949.25 940.00 946.75 +7.00 6,524 41,269 -83
Apr14 131203 939.50 946.00 937.75 944.25 +7.50 2,698 30,220 +87
May14 131203 935.00 941.75 934.00 941.00 +7.75 1,958 25,179 +6
Jun14 131203 931.00 940.25 930.75 937.75 +7.75 8,037 55,593 +917
Jul14 131203 930.75 937.00 930.00 935.75 +8.00 572 15,520 +176
Aug14 131203 928.75 935.50 928.75 934.25 +8.00 335 14,511 -29
Sep14 131203 927.75 934.25 927.50 933.25 +8.00 603 18,749 -110
Total Volume and Open Interest 97,732 509,142 +1,957
Ethanol(CBOT)
Dec13 131203 2.349 2.359 2.300 2.350 +0.150 15 102 -15
Jan14 131203 1.740 1.765 1.733 1.763 +0.050 25 1,728 +11
Feb14 131203 1.620 1.648 1.620 1.640 +0.030 13 503 +3
Mar14 131203 1.625 1.625 1.625 1.625 +0.031 2 501 +0
Apr14 131203 1.638 1.638 1.638 1.638 +0.031 0 358 +0
May14 131203 1.651 1.651 1.651 1.651 +0.031 0 119 +0
Jun14 131203 1.652 1.665 1.652 1.665 +0.028 0 86 +0
Jul14 131203 1.680 1.680 1.680 1.680 +0.017 0 12 +0
Total Volume and Open Interest 55 3,409 -1
WTI Crude Oil(ICE)
Jan14 131203 93.92 96.98 93.68 96.04 +2.22 22,823 93,948 -629
Feb14 131203 94.34 97.00 93.98 96.27 +2.17 6,936 40,154 +251
Mar14 131203 94.36 97.00 94.15 96.31 +2.03 3,482 42,272 -104
Apr14 131203 94.48 96.54 94.31 96.07 +1.80 1,358 16,421 -79
May14 131203 94.18 96.06 94.12 95.66 +1.54 790 11,270 +68
Jun14 131203 93.92 95.32 93.73 95.15 +1.29 4,037 63,206 +456
Jul14 131203 93.61 94.59 93.61 94.59 +1.08 253 7,310 +4
Aug14 131203 93.16 94.00 93.16 93.99 +0.90 131 5,968 +11
Sep14 131203 92.68 93.40 92.68 93.39 +0.76 219 27,928 -32
Oct14 131203 92.79 92.79 92.79 92.79 +0.65 98 6,547 -14
Nov14 131203 92.25 92.25 92.25 92.25 +0.56 79 10,451 -66
Dec14 131203 91.23 91.84 91.21 91.74 +0.48 2,619 97,803 +233
Jan15 131203 91.14 91.14 91.14 91.14 +0.41 63 8,045 +13
Feb15 131203 90.57 90.57 90.57 90.57 +0.35 0 2,057 +0
Mar15 131203 90.05 90.05 90.05 90.05 +0.30 0 10,074 +0
Apr15 131203 89.54 89.54 89.54 89.54 +0.26 0 424 +0
Total Volume and Open Interest 44,702 557,333 +350
US Dollar Index(ICE)
Dec13 131203 80.950 81.015 80.510 80.618 -0.325 9,808 44,290 +2,124
Mar14 131203 81.120 81.185 80.700 80.795 -0.325 203 2,344 +128
Jun14 131203 80.980 80.980 80.980 80.980 -0.325 0 1 +0
Total Volume and Open Interest 10,011 46,637 +2,252
Australian Dollar(CME)
Dec13 131203 90.96 91.39 90.49 91.30 +0.38 96,228 111,879 +873
Mar14 131203 90.41 90.83 90.00 90.75 +0.37 2,013 2,137 +249
Jun14 131203 89.67 90.22 89.67 90.22 +0.37 0 34 +0
Total Volume and Open Interest 98,241 114,056 +1,122
British Pound(CME)
Dec13 131203 163.53 164.36 163.46 164.00 +0.52 113,600 216,775 +5,689
Mar14 131203 163.46 164.25 163.35 163.89 +0.52 1,637 13,662 +267
Jun14 131203 163.25 164.00 163.24 163.76 +0.52 20 408 +9
Total Volume and Open Interest 115,257 230,923 +5,965
Canadian Dollar(CME)
Dec13 131203 93.93 94.03 93.66 93.86 -0.14 65,000 133,792 +5,819
Mar14 131203 93.70 93.81 93.45 93.65 -0.14 970 7,281 +285
Jun14 131203 93.40 93.58 93.30 93.44 -0.14 62 898 +43
Sep14 131203 93.22 93.37 93.15 93.24 -0.13 39 660 +22
Total Volume and Open Interest 66,091 142,881 +6,189
Japanese Yen(CME)
Dec13 131203 97.14 98.07 96.74 97.70 +0.70 108,364 229,182 -1,997
Mar14 131203 97.19 98.13 96.80 97.76 +0.70 4,848 7,749 +1,770
Jun14 131203 97.44 97.82 97.12 97.82 +0.70 0 80 +0
Total Volume and Open Interest 113,213 237,026 -226
Swiss Franc(CME)
Dec13 131203 110.02 110.87 109.89 110.55 +0.48 33,976 43,074 +1,144
Mar14 131203 110.10 110.96 110.04 110.65 +0.49 2,262 1,569 +1,191
Jun14 131203 110.86 110.86 110.27 110.75 +0.48 0 1 +0
Total Volume and Open Interest 36,238 44,646 +2,335
EuroFX(CME)
Dec13 131203 135.41 136.15 135.24 135.91 +0.51 184,088 236,045 +2,312
Mar14 131203 135.43 136.15 135.26 135.92 +0.51 3,355 13,532 +1,560
Jun14 131203 135.59 136.07 135.43 135.94 +0.51 53 337 +41
Total Volume and Open Interest 187,504 249,961 +3,913
Mexican Peso(CME)
Dec13 131203 756.25 763.00 753.00 762.00 +5.25 17,947 107,340 -1,796
Jan14 131203 760.50 760.50 755.25 760.50 +5.25      
Total Volume and Open Interest 18,066 122,679 -1,798
Brazilian Real(CME)
Jan14 131203 420.70 422.60 417.70 418.10 -3.25 145 1,271 +89
Feb14 131203 414.85 419.10 414.65 414.85 -3.25 0 160 +0
Mar14 131203 415.60 416.30 411.70 412.15 -3.20 32 1,088 +22
Apr14 131203 409.40 412.55 409.40 409.40 -3.15      
Total Volume and Open Interest 177 9,006 -3,948
30-Year T-Bonds(CBOT)
Dec13 131203 131~110 131~290 131~070 131~210 +0~130 56,156 119,731 -21,950
Mar14 131203 129~270 130~140 129~220 130~060 +0~130 165,573 631,779 +2,158
Jun14 131203 129~210 129~210 129~080 129~210 +0~130 0 1 +0
Total Volume and Open Interest 221,729 751,511 -19,792
10-Year T-Notes(CBOT)
Dec13 131203 126~055 126~165 126~030 126~125 +0~075 240,474 217,446 -77,733
Mar14 131203 124~295 125~070 124~255 125~030 +0~075 625,219 2,195,939 +87,440
Jun14 131203 124~240 124~240 124~165 124~240 +0~075      
Total Volume and Open Interest 865,693 2,413,385 +9,707
5-Year T-Notes(CBOT)
Dec13 131203 121~180 121~232 121~164 121~222 +0~046 119,685 277,682 -36,695
Mar14 131203 120~216 120~270 120~194 120~256 +0~050 315,380 1,729,754 +26,357
Jun14 131203 120~256 120~256 120~206 120~256 +0~050      
Total Volume and Open Interest 435,065 2,007,436 -10,338
2 Year T-Notes(CBOT)
Dec13 131203 110~092 110~094 110~086 110~090 unch 49,223 127,393 -23,104
Mar14 131203 110~042 110~044 110~036 110~040 +0~002 90,175 885,117 +28,467
Jun14 131203 109~302 109~302 109~300 109~302 +0~002      
Total Volume and Open Interest 139,398 1,012,510 +5,363
Eurodollars(CME)
Dec13 131203 99.762 99.762 99.757 99.760 -0.002 50,612 746,350 -12,670
Mar14 131203 99.750 99.750 99.745 99.745 -0.005 42,401 792,311 +4,640
Jun14 131203 99.725 99.730 99.720 99.720 -0.005 42,238 755,544 -1,597
Sep14 131203 99.690 99.700 99.690 99.695 unch 43,442 571,326 -2,033
Dec14 131203 99.645 99.655 99.645 99.650 unch 91,198 1,012,024 +14,040
Mar15 131203 99.565 99.580 99.565 99.570 unch 74,749 603,461 +15,530
Jun15 131203 99.450 99.465 99.445 99.460 +0.005 55,807 657,550 +1,549
Sep15 131203 99.290 99.315 99.285 99.305 +0.010 55,212 908,518 +3,737
Dec15 131203 99.085 99.115 99.075 99.105 +0.020 78,312 1,183,245 +4,036
Mar16 131203 98.835 98.875 98.830 98.865 +0.030 68,707 703,386 +9,544
Jun16 131203 98.570 98.620 98.560 98.605 +0.035 49,624 426,347 -4,977
Sep16 131203 98.290 98.345 98.280 98.330 +0.040 48,758 420,605 -1,343
Dec16 131203 97.995 98.055 97.985 98.040 +0.045 42,320 447,107 -10,839
Mar17 131203 97.715 97.775 97.705 97.765 +0.050 26,011 312,530 +1,338
Jun17 131203 97.430 97.490 97.415 97.480 +0.050 17,418 205,081 -1,577
Sep17 131203 97.165 97.230 97.150 97.215 +0.050 17,090 160,963 -5,103
Dec17 131203 96.910 96.970 96.895 96.955 +0.050 16,998 164,743 +142
Mar18 131203 96.680 96.735 96.660 96.725 +0.050 7,334 124,693 +677
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131203 139~14 140~03 139~08 139~29 +0~17 23,266 48,301 -14,207
Mar14 131203 138~02 138~22 137~27 138~16 +0~17 45,372 438,479 +5,830
Jun14 131203 138~16 138~16 137~31 138~16 +0~17      
Total Volume and Open Interest 68,638 486,780 -8,377
30 Day Federal Funds(CBOT)
Dec13 131203 99.915 99.915 99.912 99.912 -0.003 1,634 29,309 +482
Jan14 131203 99.910 99.915 99.905 99.910 -0.005 74 27,652 +7
Feb14 131203 99.905 99.910 99.905 99.905 -0.005 231 21,282 +81
Mar14 131203 99.905 99.910 99.905 99.905 -0.005 125 21,182 +2
Apr14 131203 99.905 99.905 99.900 99.905 unch 31 13,912 +12
May14 131203 99.900 99.905 99.895 99.900 -0.005 22 14,670 +8
Total Volume and Open Interest 4,853 256,547 -31,798
3-Mth Euro-Yen(CME)
Dec13 131203 99.775 99.775 99.775 99.775 unch      
Mar14 131203 99.800 99.800 99.800 99.800 unch      
Jun14 131203 99.805 99.805 99.805 99.805 unch      
Sep14 131203 99.810 99.810 99.810 99.810 unch      
Dec14 131203 99.805 99.805 99.805 99.805 unch      
Mar15 131203 99.805 99.805 99.805 99.805 unch      
Jun15 131203 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131203 99.795 99.795 99.795 99.795 unch      
Dec15 131203 99.790 99.790 99.790 99.790 unch      
Mar16 131203 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131203 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131203 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131203 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131203 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131203 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131203 99.81 99.81 99.81 99.81 unch      
Jun15 131203 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131203 99.79 99.79 99.79 99.79 unch      
Total Volume and Open Interest 0 826 +0
Japanese Gov't Bonds(SGX)
Dec13 131203 144.98 145.02 144.84 144.86 -0.12 1,597 19,079 +70
Mar14 131203 144.36 144.40 144.22 144.23 -0.14 147 316 +116
Jun14 131203 143.66 143.66 143.66 143.66 -0.14      
Total Volume and Open Interest 1,744 19,395 +186
Euro-Bund(EUREX)
Dec13 131203 141.17 141.42 140.94 141.28 +0.16 554,443 742,119 +2,890
Mar14 131203 141.31 141.60 141.12 141.43 +0.12 102,204 156,554 +46,153
Jun14 131203 140.08 140.08 140.08 140.08 +0.23 0 6 +0
Total Volume and Open Interest 656,647 898,679 +49,043
Euro-Bobl(EUREX)
Dec13 131203 125.19 125.26 125.06 125.20 +0.06 367,813 767,943 +3,653
Mar14 131203 125.83 125.85 125.65 125.79 +0.02 50,275 163,172 +28,139
Jun14 131203 123.70 123.70 123.70 123.70 -2.07      
Total Volume and Open Interest 418,088 931,115 +31,792
3-Mth Euribor(EUREX)
Dec13 131203 99.755 99.760 99.755 99.755 -0.005 0 2,271 +0
Mar14 131203 99.760 99.760 99.760 99.760 unch 0 2,334 +0
Jun14 131203 99.745 99.745 99.745 99.745 unch 0 1,373 +0
Total Volume and Open Interest 721 17,541 -444
Long Gilt(LIFFE)
Dec13 131203 109~03 109~14 108~28 109~11 +0~10 43,742 46,596 -7,707
Mar14 131203 108~06 108~18 107~31 108~14 +0~10 167,149 341,867 -7,685
Total Volume and Open Interest 210,891 388,463 -15,392
3-Mth Short Sterling(LIFFE)
Dec13 131203 99.47 99.48 99.47 99.48 +0.01 21,203 258,900 +3,046
Mar14 131203 99.42 99.44 99.42 99.43 +0.00 29,408 344,420 -1,316
Jun14 131203 99.39 99.40 99.38 99.39 unch 41,084 374,988 +235
Sep14 131203 99.33 99.34 99.31 99.33 +0.01 48,645 317,085 +2,045
Dec14 131203 99.23 99.25 99.22 99.23 unch 49,202 327,648 -670
Mar15 131203 99.12 99.13 99.10 99.11 0.00 62,402 220,472 -4,134
Total Volume and Open Interest 598,660 3,007,872 +7,678
3-Mth Euribor(LIFFE)
Dec13 131203 99.760 99.760 99.750 99.755 -0.005 24,109 543,742 -2,963
Mar14 131203 99.755 99.765 99.755 99.760 unch 35,726 566,791 +5,627
Jun14 131203 99.745 99.750 99.735 99.745 unch 60,223 396,084 -1,359
Total Volume and Open Interest 513,534 3,903,394 -4,247
3-Mth Aus T-Bills(SFE)
Dec13 131203 97.42 97.43 97.41 97.42 -0.01 8,910 94,983 -2,187
Mar14 131203 97.44 97.45 97.42 97.43 -0.01 17,426 191,977 +9,542
Jun14 131203 97.40 97.40 97.37 97.39 -0.01 20,304 158,042 +2,804
Sep14 131203 97.27 97.28 97.24 97.26 -0.01 15,787 139,323 +6,929
Dec14 131203 97.09 97.10 97.07 97.08 -0.01 11,542 108,913 +1,926
Mar15 131203 96.85 96.88 96.84 96.86 -0.01 4,163 69,056 +208
Jun15 131203 96.63 96.64 96.60 96.62 -0.01 2,191 45,039 +128
Sep15 131203 96.42 96.43 96.38 96.39 -0.03 1,357 23,833 -780
Dec15 131203 96.22 96.22 96.18 96.18 -0.04 995 3,369 +5
Mar16 131203 96.00 96.01 95.99 96.01 -0.03 11 2,820 +1
Total Volume and Open Interest 82,696 838,208 +18,576
10-Year Aus T-Bonds(SFE)
Dec13 131203 95.77 95.79 95.72 95.74 -0.03 58,129 557,440 -3,157
Mar14 131203 95.74 95.74 95.70 95.70 -0.04 1,100 1,511 +1,009
Total Volume and Open Interest 59,229 558,951 -2,148
3-Year Aus T-Bonds(SFE)
Dec13 131203 96.86 96.87 96.82 96.84 -0.02 123,446 611,313 +16,128
Mar14 131203 96.83 96.83 96.81 96.81 -0.02 0 3 +0
Total Volume and Open Interest 123,446 611,316 +16,128
Gold(CMX)
Dec13 131203 1219.2 1225.7 1215.6 1221.7 -0.6 9,203 7,731 -2,426
Feb14 131203 1219.5 1225.8 1214.6 1220.8 -1.1 113,086 234,105 -739
Apr14 131203 1221.3 1226.5 1216.0 1221.5 -1.2 3,890 41,652 +13
Jun14 131203 1222.0 1227.2 1216.4 1222.3 -1.2 559 26,115 +129
Aug14 131203 1222.9 1227.0 1221.3 1223.1 -1.1 68 9,823 +22
Oct14 131203 1225.7 1226.4 1220.2 1223.8 -1.1 57 5,128 -49
Dec14 131203 1226.3 1227.3 1223.0 1224.6 -1.2 378 18,836 +76
Feb15 131203 1225.6 1225.6 1225.6 1225.6 -1.2 132 1,906 +130
Apr15 131203 1226.5 1226.5 1226.5 1226.5 -1.2 50 3,876 +50
Jun15 131203 1227.5 1227.5 1227.5 1227.5 -1.2 60 6,337 +0
Aug15 131203 1228.8 1228.8 1228.8 1228.8 -1.3 0 1,775 +0
Oct15 131203 1230.2 1230.2 1230.2 1230.2 -1.3      
Total Volume and Open Interest 128,576 383,966 -2,558
Silver(CMX)
Dec13 131203 1915.0 1925.5 1898.0 1901.1 -22.2 3,182 2,279 -1,111
Mar14 131203 1917.0 1933.5 1897.5 1906.5 -22.4 30,274 92,474 +720
May14 131203 1926.0 1933.5 1908.0 1909.8 -22.3 570 6,787 +3
Jul14 131203 1936.5 1936.5 1909.0 1912.9 -22.3 268 5,039 +3
Sep14 131203 1929.0 1929.0 1915.7 1915.7 -22.3 48 3,158 +13
Dec14 131203 1936.5 1936.5 1914.5 1920.1 -22.0 406 9,632 +13
Mar15 131203 1923.9 1923.9 1923.9 1923.9 -21.9 0 384 +0
Total Volume and Open Interest 35,421 132,752 -370
Platinum(NYMEX)
Jan14 131203 1342.9 1359.2 1341.1 1355.8 +9.0 11,627 54,021 +404
Apr14 131203 1347.8 1362.2 1345.0 1359.4 +9.2 447 6,289 +164
Jul14 131203 1361.9 1361.9 1361.9 1361.9 +9.2 2 390 +2
Oct14 131203 1363.7 1363.7 1363.7 1363.7 +9.2 0 123 +0
Total Volume and Open Interest 12,077 60,829 +570
Palladium(NYMEX)
Dec13 131203 712.05 714.90 709.20 714.05 +1.65 531 344 -179
Mar14 131203 712.70 717.55 709.60 714.80 +1.40 3,441 34,470 +36
Jun14 131203 60.79 61.14 60.79 60.84 +1.40 14 853 +11
Total Volume and Open Interest 3,988 35,690 -133
Copper(CMX)
Dec13 131203 322.30 322.50 319.45 320.10 -1.65 2,737 6,756 -1,456
Mar14 131203 317.50 318.25 315.80 316.75 -1.50 55,687 110,129 -2,358
May14 131203 317.65 317.80 316.00 316.85 -1.45 3,196 20,596 +1,040
Jul14 131203 317.85 317.85 316.20 316.90 -1.50 237 5,135 +79
Sep14 131203 318.00 318.00 317.00 317.00 -1.55 91 1,543 -36
Total Volume and Open Interest 62,478 154,136 -2,824
DJIA Index(CBOT)
Dec13 131203 16003 16003 15850 15891 -107 24 13,518 -6
Mar14 131203 15940 15940 15826 15826 -110 0 305 +0
Jun14 131203 15748 15748 15748 15748 -110      
Sep14 131203 15679 15679 15679 15679 -110      
Total Volume and Open Interest 24 13,823 -6
E-mini DJIA Index(CBOT)
Dec13 131203 15988 16004 15847 15891 -107 69,967 133,757 -1,179
Mar14 131203 15933 15949 15785 15826 -110 319 1,684 +149
Jun14 131203 15748 15748 15748 15748 -110 5 16 +5
Sep14 131203 15679 15679 15679 15679 -110 0 1 +0
Total Volume and Open Interest 70,291 135,458 -1,025
S & P 500(CME)
Dec13 131203 1799.70 1801.50 1786.30 1791.40 -8.30 5,488 159,272 -2,654
Mar14 131203 1787.70 1791.50 1781.30 1785.00 -8.30 15 5,468 +30
Jun14 131203 1778.20 1778.20 1774.50 1778.20 -8.30 54 602 -3
Sep14 131203 1771.80 1771.80 1768.10 1771.80 -8.30 0 50 +0
Total Volume and Open Interest 5,557 165,392 -2,627
S & P 500 E-Mini(Globex)
Dec13 131203 1800.25 1801.75 1786.25 1791.50 -8.25 818,602 2,799,542 +4,261
Mar14 131203 1793.25 1795.25 1779.75 1785.00 -8.25 15,717 105,989 +7,947
Total Volume and Open Interest 834,597 2,908,573 +12,461
NASDAQ 100(CME)
Dec13 131203 3486.50 3488.00 3465.00 3475.80 -7.20 276 9,596 -13
Mar14 131203 3476.00 3481.00 3465.30 3470.00 -7.00 31 104 +12
Jun14 131203 3463.50 3470.50 3463.50 3463.50 -7.00      
Total Volume and Open Interest 307 9,700 -1
NASDAQ 100 E-Mini(Globex)
Dec13 131203 3483.80 3488.80 3466.30 3475.80 -7.20 97,742 405,917 +1,794
Mar14 131203 3473.30 3482.50 3460.50 3470.00 -7.00 595 5,288 +170
Total Volume and Open Interest 98,339 411,297 +1,966
S & P Midcap 400(CME)
Dec13 131203 1296.90 1303.10 1296.90 1296.90 -6.20 0 488 +0
Mar14 131203 1294.00 1300.30 1294.00 1294.00 -6.30      
Jun14 131203 1292.00 1298.30 1292.00 1292.00 -6.30      
Total Volume and Open Interest 0 488 +0
Volatility Index(CBOE)
Dec13 131203 14.25 15.02 14.20 14.65 +0.35 25,625 181,407 -10,206
Jan14 131203 15.15 15.75 15.13 15.50 +0.30 17,778 86,037 +2,722
Feb14 131203 16.29 16.65 16.20 16.50 +0.20 5,152 49,542 -59
Mar14 131203 17.07 17.35 16.99 17.20 +0.10 3,657 32,694 -1,678
Total Volume and Open Interest 55,614 405,800 -8,783
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131203 15790 15815 15455 15565 -200 11,717 68,827 +902
Mar14 131203 15880 15915 15555 15665 -205 505 1,234 +244
Total Volume and Open Interest 12,222 70,061 +1,146
Nikkei 225(SGX)
Dec13 131203 15690 15850 15655 15730 +40 96,520 302,015 -2,162
Mar14 131203 15710 15855 15670 15740 +65 1,645 12,727 +2,801
Jun14 131203 15640 15700 15630 15630 +40 1 1,711 +1
Total Volume and Open Interest 98,198 352,680 +636
CAC 40(EURONEXT)
Dec13 131203 4265.0 4271.0 4159.0 4164.0 -113.0 88,296 362,654 -1
Jan14 131203 4261.0 4261.0 4163.5 4167.0 -113.5 52 11,278 +1
Feb14 131203 4197.0 4197.0 4167.5 4167.5 -113.0 0 10 +0
Total Volume and Open Interest 88,377 375,050 +0
Hang Seng Index(HKFE)
Dec13 131203 23897 24015 23820 23908 -124 32,880 124,246 +2,912
Jan14 131203 23934 24030 23850 23932 -120 416 346 +346
Total Volume and Open Interest 33,388 129,197 -19,390
DAX(EUREX)
Dec13 131203 9385.0 9407.0 9204.0 9230.0 -177.5 51,311 165,345 +2,230
Mar14 131203 9406.0 9419.0 9218.0 9242.5 -178.0 912 12,767 +285
Jun14 131203 9425.0 9430.5 9240.0 9259.5 -177.5 367 6,224 +63
Total Volume and Open Interest 52,590 184,336 +2,578
FT-SE 100(EURONEXT)
Dec13 131203 6583.00 6587.50 6511.00 6537.50 -56.50 101,881 614,899 +470
Mar14 131203 6535.50 6535.50 6464.50 6489.00 -57.00 7,625 36,614 -16
Jun14 131203 6432.00 6432.00 6432.00 6432.00 -56.00 0 30 +20
Total Volume and Open Interest 109,506 651,543 +474
SPI 200(SFE)
Dec13 131203 5282.0 5292.0 5252.0 5254.0 -32.0 29,415 272,319 +5,288
Mar14 131203 5231.0 5243.0 5221.0 5221.0 -32.0 257 6,635 +187
Jun14 131203 5222.0 5222.0 5222.0 5222.0 -31.0 33 1,940 +21
Total Volume and Open Interest 29,759 281,766 +5,535
FTSE MIB(ISE)
Dec13 131203 18765.00 18795.00 18365.00 18402.00 -354.00 11,992 61,821 +603
Mar14 131203 18740.00 18790.00 18380.00 18422.00 -359.00 32 846 -7
Jun14 131203 18125.00 18125.00 18125.00 18125.00 -271.00 0 4 +0
Total Volume and Open Interest 12,024 62,671 +596
KOSPI 200(KFE)
Dec13 131203 264.95 265.00 264.50 264.90 -3.40 178,964 123,302 -1,712
Mar14 131203 264.80 264.80 264.35 264.35 -3.60 769 14,281 +683
Jun14 131203 268.25 268.25 268.00 268.00 -1.15 3 644 +1
Total Volume and Open Interest 179,737 138,288 -1,028
GSCI(CME)
Dec13 131203 629.25 629.25 629.25 629.25 +5.25 134 7,544 +19
Jan14 131203 629.50 629.50 629.45 629.45 +5.35 0 121 +0
Feb14 131203 629.75 629.75 629.75 629.75 +5.50      
Total Volume and Open Interest 134 7,665 +19
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