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 Wed December 04, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131204 1320.00 1334.75 1311.50 1329.50 +9.75 100,676 262,424 -4,424
Mar14 131204 1304.75 1317.50 1298.25 1312.25 +7.75 43,231 132,106 +3,186
May14 131204 1287.75 1299.75 1282.75 1295.75 +8.50 18,214 93,004 +673
Jul14 131204 1280.25 1291.25 1276.00 1288.00 +8.25 11,381 59,464 +954
Aug14 131204 1259.00 1262.25 1251.00 1259.75 +6.75 186 3,069 -1
Sep14 131204 1200.00 1204.00 1194.75 1203.00 +6.50 174 1,636 +18
Nov14 131204 1157.00 1164.00 1153.25 1163.50 +5.75 9,388 61,855 +369
Jan15 131204 1164.50 1168.00 1162.50 1168.00 +5.50 326 2,204 +113
Mar15 131204 1166.25 1171.00 1164.25 1171.00 +5.25 272 1,010 +88
May15 131204 1174.25 1174.25 1168.75 1174.25 +5.50 174 584 +56
Jul15 131204 1180.25 1180.25 1174.50 1180.25 +5.75 201 801 +74
Aug15 131204 1171.50 1171.50 1167.00 1171.50 +4.50 0 3 +0
Sep15 131204 1158.00 1158.00 1153.00 1158.00 +5.00 0 5 +0
Nov15 131204 1151.00 1154.50 1149.00 1154.50 +5.50 186 1,951 +102
Total Volume and Open Interest 184,413 620,152 +1,211
Soybean Meal(CBOT)
Dec13 131204 446.10 451.50 442.10 447.90 +1.80 4,487 5,777 -1,138
Jan14 131204 428.80 434.60 424.00 430.30 +1.50 39,552 118,042 -3,222
Mar14 131204 419.60 425.10 415.10 420.70 +0.90 19,995 72,839 +1,075
May14 131204 407.00 412.30 404.00 408.90 +1.50 8,843 30,009 +2,118
Jul14 131204 402.20 406.40 399.60 403.50 +1.60 3,831 17,219 -70
Aug14 131204 392.50 394.50 389.50 392.30 +1.10 406 4,685 +272
Sep14 131204 375.00 377.50 374.10 376.70 +1.60 123 3,618 +21
Oct14 131204 353.00 355.20 351.50 354.90 +1.90 309 4,216 -15
Dec14 131204 350.20 351.80 347.40 350.80 +0.60 1,730 14,553 +319
Jan15 131204 350.50 351.00 350.40 351.00 +0.60 80 398 +21
Total Volume and Open Interest 79,497 271,810 -508
Soybean Oil(CBOT)
Dec13 131204 39.95 40.23 39.89 40.14 +0.24 6,762 4,986 -1,813
Jan14 131204 40.18 40.47 40.05 40.35 +0.24 44,879 146,032 -2,500
Mar14 131204 40.56 40.85 40.38 40.75 +0.24 24,765 85,269 +3,808
May14 131204 40.97 41.25 40.85 41.16 +0.23 8,182 41,314 +457
Jul14 131204 41.38 41.65 41.25 41.55 +0.23 7,441 30,124 +772
Aug14 131204 41.67 41.75 41.42 41.70 +0.22 311 3,878 +96
Sep14 131204 41.65 41.85 41.52 41.78 +0.19 452 5,203 +120
Oct14 131204 41.71 41.92 41.58 41.80 +0.18 716 3,677 +64
Dec14 131204 41.91 42.27 41.84 42.10 +0.24 1,629 13,952 +21
Jan15 131204 42.23 42.33 42.10 42.33 +0.23 16 1,120 -8
Total Volume and Open Interest 95,204 338,012 +1,020
Canola(WCE)
Jan14 131204 481.0 485.8 476.6 480.4 -2.0 16,536 108,262 -3,292
Mar14 131204 492.3 495.5 486.6 490.5 -1.8 8,869 48,963 +2,443
May14 131204 501.4 503.7 495.4 499.9 -1.5 1,902 17,874 +590
Jul14 131204 508.5 510.8 502.7 507.3 -1.4 1,098 13,361 +106
Nov14 131204 516.2 519.6 512.8 519.1 +2.2 673 17,418 -83
Total Volume and Open Interest 29,132 207,621 -186
Corn(CBOT)
Dec13 131204 421.50 430.00 418.00 425.50 +3.50 14,977 16,418 -5,298
Mar14 131204 430.75 439.50 426.50 436.50 +5.25 105,345 693,933 +2,150
May14 131204 439.00 447.75 434.75 444.50 +5.00 17,793 149,170 +1,263
Jul14 131204 446.75 454.75 442.00 451.50 +4.75 17,955 117,765 +677
Sep14 131204 451.75 460.50 448.00 456.50 +4.25 4,111 38,339 -444
Dec14 131204 459.50 468.75 456.00 464.25 +4.25 11,922 162,454 +978
Mar15 131204 470.00 477.75 468.50 474.75 +4.00 369 6,167 +122
May15 131204 476.00 485.00 476.00 480.50 +3.50 34 749 +26
Jul15 131204 481.00 487.00 476.75 483.50 +2.75 107 1,834 -10
Sep15 131204 473.00 481.50 473.00 478.00 +4.00 40 383 +25
Total Volume and Open Interest 173,582 1,202,555 -200
Wheat(CBOT)
Dec13 131204 654.50 658.00 646.75 647.25 -6.50 2,767 1,471 -1,116
Mar14 131204 668.50 672.25 660.75 661.75 -6.50 46,934 261,712 +2,491
May14 131204 672.00 676.00 664.50 666.25 -6.00 8,327 43,313 -966
Jul14 131204 668.50 672.00 662.75 663.50 -4.75 6,605 60,025 +825
Sep14 131204 677.75 679.25 670.50 670.75 -4.50 654 5,550 +174
Dec14 131204 688.00 690.00 680.75 681.50 -3.50 853 14,440 +174
Total Volume and Open Interest 66,222 389,023 +1,579
Wheat(KCBT)
Dec13 131204 711.00 713.00 709.00 709.25 -2.50 1,008 842 -791
Mar14 131204 711.50 715.25 703.50 704.25 -7.25 7,893 98,121 +468
May14 131204 709.00 712.75 701.75 702.75 -6.75 1,332 15,927 -56
Jul14 131204 700.00 703.00 693.75 695.00 -5.00 1,049 25,526 -113
Sep14 131204 710.00 710.00 702.00 702.00 -5.00 51 3,271 -9
Dec14 131204 716.00 718.75 712.00 712.00 -3.00 117 2,568 +51
Total Volume and Open Interest 11,486 146,589 -427
Wheat(MGE)
Dec13 131204 682.50 683.25 672.50 672.50 -12.25 73 769 -31
Mar14 131204 704.75 709.25 691.00 692.50 -12.00 2,996 36,451 -310
May14 131204 711.00 714.00 700.00 700.75 -10.25 491 6,137 +145
Jul14 131204 714.75 715.75 706.50 708.50 -8.50 134 3,665 +42
Sep14 131204 718.00 718.50 713.00 713.75 -6.75 99 3,934 +38
Total Volume and Open Interest 3,947 52,465 -58
Oats(CBOT)
Dec13 131204 366.00 368.25 365.00 366.50 -1.00 15 174 -17
Mar14 131204 331.25 331.50 326.00 326.75 -2.75 471 7,238 -42
May14 131204 317.00 318.50 313.50 316.75 -1.75 60 885 +48
Jul14 131204 313.50 318.00 312.75 316.00 +0.50 5 168 -3
Total Volume and Open Interest 551 8,471 -14
Rough Rice(CBOT)
Jan14 131204 15.90 15.97 15.88 15.90 -0.03 822 7,339 -147
Mar14 131204 16.07 16.12 16.07 16.07 -0.03 367 1,130 +258
May14 131204 16.18 16.25 16.17 16.19 -0.05 2 38 +2
Jul14 131204 15.86 15.89 15.86 15.89 +0.01 0 15 +0
Total Volume and Open Interest 1,191 8,547 +113
Live Cattle(CME)
Dec13 131204 132.575 132.935 132.450 132.735 +0.200 7,212 47,807 -2,547
Feb14 131204 134.000 134.450 133.985 134.435 +0.335 19,664 142,560 +2,701
Apr14 131204 134.850 135.000 134.685 134.950 +0.100 7,341 85,044 +898
Jun14 131204 128.880 129.300 128.600 129.285 +0.350 5,119 46,574 +863
Aug14 131204 127.100 127.500 126.785 127.500 +0.300 1,074 11,462 +340
Oct14 131204 129.235 129.550 129.050 129.400 +0.150 383 3,399 +190
Total Volume and Open Interest 41,003 339,358 +2,489
Feeder Cattle(CME)
Jan14 131204 164.750 165.400 164.500 165.050 +0.200 2,313 14,925 -254
Mar14 131204 165.150 165.630 164.735 165.350 +0.100 1,353 9,429 +256
Apr14 131204 166.400 166.500 165.785 166.200 +0.015 420 3,587 +38
May14 131204 166.700 167.000 166.330 166.950 +0.165 505 6,333 +204
Aug14 131204 167.700 168.000 167.380 167.985 +0.200 307 3,374 +199
Sep14 131204 167.000 167.100 166.830 166.830 -0.270 10 245 +7
Oct14 131204 166.700 166.700 166.400 166.400 unch 1 26 +1
Total Volume and Open Interest 4,909 37,923 +451
Lean Hogs(CME)
Dec13 131204 84.885 84.980 83.330 83.680 -1.150 8,054 28,001 -1,867
Feb14 131204 89.100 89.480 88.285 89.000 +0.020 13,378 110,618 +2,198
Apr14 131204 92.480 92.785 91.800 92.430 -0.020 4,704 65,687 +438
May14 131204 97.650 98.300 97.600 98.150 +0.070 115 2,537 -37
Jun14 131204 99.430 99.950 99.050 99.885 +0.405 2,001 34,499 +116
Jul14 131204 98.050 98.650 97.980 98.600 +0.350 574 13,508 +171
Aug14 131204 95.885 96.350 95.700 96.135 +0.205 571 12,995 +91
Oct14 131204 82.035 82.350 81.680 82.350 +0.350 518 8,734 +303
Total Volume and Open Interest 30,514 280,445 +1,825
Class III Milk(CME)
Nov13 131127 18.78 18.83 18.76 18.80 unch 7 4,000 -1
Dec13 131204 18.87 19.34 18.86 19.23 +0.37 529 4,646 -6
Jan14 131204 18.38 18.82 18.38 18.72 +0.32 380 2,776 +128
Feb14 131204 17.75 18.10 17.75 18.00 +0.21 197 2,337 +56
Mar14 131204 17.35 17.63 17.35 17.58 +0.23 155 2,126 +49
Total Volume and Open Interest 1,694 21,032 +418
Cocoa(ICE)
Dec13 131204 2826 2831 2777 2777 -39 29 358 -29
Mar14 131204 2800 2816 2728 2769 -39 11,775 126,756 +1,819
May14 131204 2805 2817 2733 2773 -38 3,772 46,468 +576
Jul14 131204 2803 2815 2733 2776 -35 1,089 14,410 +143
Sep14 131204 2804 2805 2736 2775 -31 693 11,936 +341
Dec14 131204 2777 2778 2709 2749 -28 427 11,616 +243
Mar15 131204 2707 2736 2690 2728 -28 285 7,298 +216
Total Volume and Open Interest 18,107 220,254 +3,325
Coffee "C"(ICE)
Dec13 131204 109.80 109.95 107.60 107.80 -1.75 24 243 -18
Mar14 131204 110.10 112.90 108.15 108.40 -1.80 14,662 103,866 -1,062
May14 131204 112.65 115.10 110.45 110.70 -1.75 2,067 19,939 +536
Jul14 131204 114.95 117.10 112.90 112.95 -1.75 503 8,589 +40
Sep14 131204 117.10 119.05 114.95 115.20 -1.70 327 5,981 +44
Dec14 131204 120.00 122.20 118.00 118.25 -1.70 374 5,462 +62
Total Volume and Open Interest 18,250 147,585 -303
Orange Juice(ICE)
Jan14 131204 136.55 136.55 133.60 135.50 -0.95 1,265 8,629 -424
Mar14 131204 138.05 138.05 135.10 136.65 -1.15 669 4,050 +662
May14 131204 139.00 139.00 138.30 138.55 -1.00 84 1,216 +68
Jul14 131204 141.25 141.25 140.50 140.85 -0.60 3 391 +2
Sep14 131204 143.15 143.15 142.50 142.75 -0.65 3 81 +3
Nov14 131204 144.50 144.50 144.20 144.20 unch 3 13 +3
Total Volume and Open Interest 2,027 14,380 +314
Sugar #11(ICE)
Mar14 131204 16.83 16.87 16.66 16.68 -0.13 62,280 408,600 -99
May14 131204 16.96 16.99 16.78 16.80 -0.14 13,647 110,190 +3,195
Jul14 131204 17.08 17.10 16.91 16.92 -0.14 10,456 132,744 +139
Oct14 131204 17.35 17.38 17.18 17.20 -0.15 8,609 59,593 -4,195
Mar15 131204 18.02 18.06 17.86 17.88 -0.15 2,483 28,057 +3
May15 131204 18.11 18.13 17.95 17.97 -0.12 546 7,703 -36
Jul15 131204 18.10 18.10 18.01 18.03 -0.11 545 8,286 +57
Oct15 131204 18.29 18.29 18.21 18.23 -0.10 400 10,787 +105
Total Volume and Open Interest 99,222 773,826 -760
London Cocoa(LCE)
Dec13 131204 1741 1743 1698 1721 -14 2,470 26,104 -2,370
Mar14 131204 1757 1760 1711 1736 -16 7,261 97,613 +763
May14 131204 1755 1758 1710 1735 -14 5,408 46,245 +2,273
Jul14 131204 1751 1751 1708 1732 -13 1,054 17,050 +88
Sep14 131204 1740 1742 1708 1729 -10 482 24,474 +183
Dec14 131204 1713 1714 1690 1701 -10 118 16,380 +362
Mar15 131204 1691 1695 1671 1686 -9 862 13,727 +235
Total Volume and Open Interest 17,655 241,869 +1,571
London Sugar(LCE)
Mar14 131204 453.00 453.50 450.00 450.00 -2.10 2,705 42,517 +489
May14 131204 460.10 461.10 457.10 457.20 -2.90 507 13,235 +146
Aug14 131204 466.00 467.10 463.10 463.10 -2.80 438 9,681 +244
Oct14 131204 470.00 470.10 466.90 466.90 -3.10 279 5,299 +21
Dec14 131204 475.80 476.20 472.90 472.90 -2.40 197 1,414 +20
Total Volume and Open Interest 4,300 73,672 +920
Cotton(ICE)
Dec13 131204 77.53 78.25 77.27 78.02 +0.61 22 373 -11
Mar14 131204 78.54 79.50 78.20 79.05 +0.44 10,661 110,756 -780
May14 131204 79.12 79.92 78.73 79.52 +0.38 1,774 23,930 +443
Jul14 131204 79.65 80.25 79.25 79.95 +0.32 339 13,439 +109
Oct14 131204 77.45 78.07 77.45 77.54 +0.14 0 11 +0
Dec14 131204 76.10 76.75 76.10 76.62 -0.04 65 7,936 +16
Total Volume and Open Interest 12,861 156,459 -223
Lumber(CME)
Jan14 131204 355.8 357.0 350.0 350.8 -2.4 757 3,105 -369
Mar14 131204 363.5 364.5 358.0 358.2 -6.8 531 1,159 +66
May14 131204 361.0 365.5 360.0 361.0 -3.0 6 103 +0
Jul14 131204 364.5 367.1 362.0 364.5 -2.5 1 40 +0
Total Volume and Open Interest 1,296 4,408 -302
Crude Oil(NYM)
Jan14 131204 96.90 97.58 96.30 97.20 +1.16 234,800 326,186 -8,600
Feb14 131204 97.04 97.80 96.57 97.43 +1.16 66,705 123,396 +214
Mar14 131204 96.87 97.73 96.64 97.45 +1.14 35,428 116,825 +808
Apr14 131204 96.63 97.41 96.38 97.18 +1.11 18,260 54,714 +993
May14 131204 96.39 96.82 95.93 96.73 +1.07 18,106 49,502 -735
Jun14 131204 95.50 96.30 95.31 96.14 +0.99 34,089 130,140 +2,110
Jul14 131204 94.82 95.57 94.82 95.48 +0.89 6,119 45,229 +1,527
Aug14 131204 94.45 94.91 94.10 94.77 +0.78 3,002 41,720 -222
Sep14 131204 93.75 94.10 93.27 94.07 +0.68 5,931 47,112 +43
Oct14 131204 92.86 93.45 92.86 93.39 +0.60 2,450 39,314 -324
Nov14 131204 92.37 92.79 92.29 92.79 +0.54 1,571 31,992 +65
Dec14 131204 91.85 92.35 91.35 92.24 +0.50 25,823 200,496 -645
Jan15 131204 91.39 91.67 91.16 91.57 +0.43 894 34,239 +83
Feb15 131204 90.64 90.93 90.64 90.93 +0.36 369 17,707 +89
Mar15 131204 90.35 90.35 90.34 90.35 +0.30 2,097 22,948 -405
Apr15 131204 89.63 89.80 89.63 89.80 +0.26 69 9,952 +51
Total Volume and Open Interest 465,507 1,629,660 -3,832
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131204 96.850 97.575 96.300 97.200 +1.150 7,179 3,832 -109
Feb14 131204 97.000 97.725 96.750 97.425 +1.150 364 1,134 +46
Mar14 131204 97.000 97.700 96.950 97.450 +1.150 330 233 -59
Apr14 131204 96.950 97.175 96.950 97.175 +1.100 264 341 +204
May14 131204 96.175 96.725 96.175 96.725 +1.075 30 48 -30
Jun14 131204 95.550 96.150 95.550 96.150 +1.000 0 37 +0
Jul14 131204 95.475 95.475 95.475 95.475 +0.875 0 1 +0
Aug14 131204 94.775 94.775 94.775 94.775 +0.775 0 200 +0
Sep14 131204 94.075 94.075 94.075 94.075 +0.675      
Total Volume and Open Interest 8,171 5,958 +56
Heating Oil(NYM)
Jan14 131204 306.99 307.88 304.76 305.91 -0.60 61,424 95,704 -248
Feb14 131204 307.42 307.54 304.84 305.96 -0.50 21,154 40,629 +1,683
Mar14 131204 307.07 307.07 304.40 305.59 -0.51 16,722 33,822 -358
Apr14 131204 305.21 306.23 303.48 304.65 -0.58 11,360 28,356 -328
May14 131204 305.00 305.00 302.50 303.60 -0.66 5,788 11,413 +749
Jun14 131204 302.31 303.85 301.44 302.57 -0.74 8,046 25,674 +1,231
Jul14 131204 301.73 302.86 301.12 301.85 -0.84 1,724 5,750 +466
Aug14 131204 301.17 302.22 300.54 301.27 -0.87 393 3,829 +60
Sep14 131204 301.01 301.65 300.13 300.76 -0.88 671 5,298 +82
Oct14 131204 300.62 301.38 299.70 300.31 -0.87 576 2,668 +41
Nov14 131204 299.79 299.79 299.79 299.79 -0.86 526 2,671 +147
Dec14 131204 298.33 300.39 298.33 299.20 -0.86 1,683 21,153 -26
Jan15 131204 298.58 298.58 298.58 298.58 -0.93 82 2,111 -21
Feb15 131204 297.40 297.95 297.40 297.46 -0.95 48 692 +25
Total Volume and Open Interest 130,617 288,259 +3,789
Gasoline(NYMEX)
Jan14 131204 273.55 274.96 270.69 271.92 -0.45 51,088 93,620 -633
Feb14 131204 275.77 276.24 272.25 273.38 -0.45 26,733 26,983 +1,174
Mar14 131204 277.10 278.07 274.13 275.34 -0.57 15,121 30,633 +2,374
Apr14 131204 294.44 295.61 292.00 293.04 -0.54 8,410 21,353 +305
May14 131204 293.17 295.25 292.10 292.94 -0.56 5,292 14,633 -129
Jun14 131204 291.00 293.48 289.90 291.24 -0.71 3,722 13,207 +699
Jul14 131204 291.55 291.66 287.73 288.78 -0.85 1,526 4,869 +25
Aug14 131204 285.93 286.52 285.41 285.46 -1.05 489 2,159 +51
Sep14 131204 281.45 282.38 281.31 281.31 -1.27 914 2,561 -129
Oct14 131204 267.21 268.92 266.83 266.83 -1.63 244 2,165 +31
Total Volume and Open Interest 114,322 226,684 +3,847
e-miNY RBOB Gasoline(NYM)
Jan14 131204 271.90 271.92 271.90 271.90 -0.50 1 1 +1
Feb14 131204 273.40 273.40 273.38 273.40 -0.40      
Mar14 131204 275.30 275.34 275.30 275.30 -0.60      
Apr14 131204 293.00 293.04 293.00 293.00 -0.60      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jan14 131204 3.980 4.013 3.953 3.960 -0.016 129,861 322,670 -5,133
Feb14 131204 3.981 4.006 3.953 3.958 -0.016 48,716 112,834 +5,283
Mar14 131204 3.964 3.985 3.937 3.944 -0.011 38,470 187,176 -2,726
Apr14 131204 3.926 3.944 3.901 3.912 -0.006 35,311 148,336 +173
May14 131204 3.939 3.957 3.917 3.928 -0.005 8,419 62,315 +2,435
Jun14 131204 3.967 3.979 3.944 3.954 -0.004 5,578 26,544 +1,103
Jul14 131204 3.973 4.010 3.973 3.984 -0.005 4,450 30,683 +1,223
Aug14 131204 3.990 4.021 3.989 3.994 -0.006 1,675 24,072 +123
Sep14 131204 3.991 4.011 3.978 3.983 -0.005 2,907 27,110 +751
Oct14 131204 4.020 4.027 3.990 4.001 -0.004 11,763 91,137 +1,595
Nov14 131204 4.076 4.085 4.049 4.060 -0.004 2,725 29,597 +1,156
Dec14 131204 4.195 4.209 4.171 4.185 unch 2,100 51,694 +354
Jan15 131204 4.267 4.287 4.250 4.265 +0.003 3,664 56,232 +1,460
Feb15 131204 4.255 4.258 4.242 4.247 +0.003 135 8,511 -13
Mar15 131204 4.184 4.205 4.184 4.193 +0.002 424 13,970 +11
Apr15 131204 4.008 4.015 3.999 3.999 +0.001 430 19,064 +128
Total Volume and Open Interest 297,227 1,269,264 +8,175
Brent Crude Oil(ICE)
Jan14 131204 112.91 113.02 111.46 111.88 -0.74 266,952 241,248 -20,885
Feb14 131204 112.45 112.50 110.98 111.43 -0.70 131,570 261,168 +8,265
Mar14 131204 112.05 112.11 110.61 111.12 -0.65 68,448 142,580 +3,645
Apr14 131204 111.65 111.75 110.27 110.79 -0.64 30,233 84,036 -1,099
May14 131204 111.30 111.41 109.92 110.47 -0.65 17,861 60,078 +243
Jun14 131204 110.92 111.06 109.58 110.11 -0.68 53,830 112,689 +1,043
Jul14 131204 110.59 110.59 109.21 109.71 -0.70 7,795 32,890 +516
Aug14 131204 110.10 110.10 108.76 109.23 -0.73 6,440 40,703 +158
Sep14 131204 109.53 109.54 108.16 108.68 -0.75 11,170 53,621 -1,533
Oct14 131204 108.49 108.49 108.16 108.16 -0.78 5,122 34,794 +95
Nov14 131204 107.65 107.65 107.65 107.65 -0.81 3,335 23,536 -112
Dec14 131204 107.98 108.02 106.66 107.16 -0.82 41,843 159,153 +4,737
Jan15 131204 107.06 107.13 106.76 106.76 -0.82 1,335 23,568 +32
Feb15 131204 106.30 106.30 106.30 106.30 -0.81 488 16,198 +359
Total Volume and Open Interest 662,207 1,553,532 -3,157
Gas Oil(ICE)
Dec13 131204 948.75 949.25 942.00 947.25 +1.50 40,310 66,825 -5,150
Jan14 131204 951.00 951.00 943.25 948.75 +1.25 98,378 118,204 -553
Feb14 131204 950.50 950.75 943.00 948.50 +0.50 36,460 53,593 +616
Mar14 131204 948.75 949.00 941.00 946.75 unch 24,061 41,728 +459
Apr14 131204 945.75 945.75 938.00 944.00 -0.25 8,030 30,315 +95
May14 131204 942.25 942.25 934.25 940.75 -0.25 4,867 24,696 -483
Jun14 131204 939.50 939.50 931.00 937.50 -0.25 20,108 53,353 -2,240
Jul14 131204 936.00 936.25 929.00 935.25 -0.50 1,825 15,778 +258
Aug14 131204 934.25 935.00 927.00 933.50 -0.75 1,270 14,483 -28
Sep14 131204 932.75 933.25 925.50 932.25 -1.00 2,119 18,431 -318
Total Volume and Open Interest 245,040 502,968 -6,174
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131204 1.815 1.874 1.815 1.861 +0.098 136 1,689 -39
Feb14 131204 1.662 1.729 1.662 1.715 +0.075 72 549 +46
Mar14 131204 1.640 1.685 1.640 1.685 +0.060 3 502 +1
Apr14 131204 1.677 1.692 1.671 1.692 +0.054 0 358 +0
May14 131204 1.671 1.699 1.671 1.699 +0.048 0 119 +0
Jun14 131204 1.693 1.706 1.682 1.706 +0.041 0 86 +0
Jul14 131204 1.721 1.721 1.721 1.721 +0.041 0 12 +0
Total Volume and Open Interest 254 3,392 -17
WTI Crude Oil(ICE)
Jan14 131204 97.15 97.57 96.31 97.20 +1.16 46,675 96,366 +2,418
Feb14 131204 97.40 97.78 96.57 97.43 +1.16 15,839 40,127 -27
Mar14 131204 97.32 97.70 96.64 97.45 +1.14 12,790 44,005 +1,733
Apr14 131204 96.93 97.39 96.37 97.18 +1.11 6,542 18,468 +2,047
May14 131204 96.51 96.85 96.01 96.73 +1.07 5,726 9,987 -1,283
Jun14 131204 95.79 96.25 95.35 96.14 +0.99 9,981 64,656 +1,450
Jul14 131204 95.07 95.48 94.80 95.48 +0.89 1,045 7,172 -138
Aug14 131204 94.25 94.77 94.25 94.77 +0.78 635 6,167 +199
Sep14 131204 93.98 94.07 93.98 94.07 +0.68 492 27,813 -115
Oct14 131204 93.39 93.39 93.39 93.39 +0.60 130 6,557 +10
Nov14 131204 92.79 92.79 92.79 92.79 +0.54 191 10,397 -54
Dec14 131204 91.70 92.28 91.64 92.24 +0.50 7,182 99,295 +1,492
Jan15 131204 91.57 91.57 91.57 91.57 +0.43 106 8,090 +45
Feb15 131204 90.93 90.93 90.93 90.93 +0.36 26 2,041 -16
Mar15 131204 90.35 90.35 90.35 90.35 +0.30 1 10,074 +0
Apr15 131204 89.80 89.80 89.80 89.80 +0.26 0 424 +0
Total Volume and Open Interest 109,661 565,068 +7,735
US Dollar Index(ICE)
Dec13 131204 80.675 80.930 80.545 80.628 +0.010 19,884 44,921 +631
Mar14 131204 80.855 81.105 80.730 80.805 +0.010 656 2,519 +175
Jun14 131204 80.990 80.990 80.990 80.990 +0.010 0 1 +0
Total Volume and Open Interest 20,540 47,443 +806
Australian Dollar(CME)
Dec13 131204 91.23 91.34 89.91 90.20 -1.10 84,315 116,242 +4,363
Mar14 131204 90.76 90.78 89.38 89.66 -1.09 2,967 3,213 +1,076
Jun14 131204 89.14 90.22 88.99 89.13 -1.09 10 44 +10
Total Volume and Open Interest 87,292 119,505 +5,449
British Pound(CME)
Dec13 131204 163.86 164.03 163.25 163.77 -0.23 128,461 224,044 +7,269
Mar14 131204 163.74 163.90 163.17 163.66 -0.23 1,665 14,273 +611
Jun14 131204 163.10 163.76 162.90 163.54 -0.22 5 408 +0
Total Volume and Open Interest 130,133 238,801 +7,878
Canadian Dollar(CME)
Dec13 131204 93.88 93.97 93.36 93.57 -0.29 58,575 130,446 -3,346
Mar14 131204 93.69 93.75 93.16 93.36 -0.29 3,579 8,545 +1,264
Jun14 131204 93.25 93.44 93.00 93.16 -0.28 40 929 +31
Sep14 131204 92.91 93.24 92.86 92.95 -0.29 19 668 +8
Total Volume and Open Interest 62,225 140,845 -2,036
Japanese Yen(CME)
Dec13 131204 97.63 98.23 97.25 97.91 +0.21 120,075 229,881 +699
Mar14 131204 97.71 98.28 97.31 97.97 +0.21 3,925 10,295 +2,546
Jun14 131204 97.46 98.03 97.46 98.03 +0.21 3 82 +2
Total Volume and Open Interest 124,003 240,273 +3,247
Swiss Franc(CME)
Dec13 131204 110.58 110.97 110.18 110.79 +0.24 36,737 44,211 +1,137
Mar14 131204 110.67 111.02 110.30 110.89 +0.24 570 1,717 +148
Jun14 131204 111.00 111.00 110.75 111.00 +0.25 0 1 +0
Total Volume and Open Interest 37,307 45,931 +1,285
EuroFX(CME)
Dec13 131204 135.90 136.09 135.28 135.88 -0.03 182,452 234,230 -1,815
Mar14 131204 135.92 136.07 135.30 135.89 -0.03 4,794 15,105 +1,573
Jun14 131204 135.82 136.07 135.52 135.91 -0.03 13 335 -2
Total Volume and Open Interest 187,261 249,719 -242
Mexican Peso(CME)
Dec13 131204 761.75 767.25 758.50 765.50 +3.50 46,335 103,297 -4,043
Jan14 131204 764.00 764.00 760.50 764.00 +3.50      
Total Volume and Open Interest 55,273 122,479 -200
Brazilian Real(CME)
Jan14 131204 418.20 420.30 415.60 417.65 -0.45 256 1,455 +184
Feb14 131204 414.10 416.85 412.55 414.40 -0.45 0 160 +0
Mar14 131204 412.25 413.80 410.15 411.45 -0.70 28 1,105 +17
Apr14 131204 408.70 409.40 408.70 408.70 -0.70      
Total Volume and Open Interest 284 9,207 +201
30-Year T-Bonds(CBOT)
Dec13 131204 131~150 131~210 130~140 130~200 -1~010 79,420 76,919 -42,812
Mar14 131204 130~000 130~030 128~290 129~050 -1~010 341,814 643,667 +11,888
Jun14 131204 129~210 129~210 128~200 128~200 -1~010 0 1 +0
Total Volume and Open Interest 421,234 720,587 -30,924
10-Year T-Notes(CBOT)
Dec13 131204 126~105 126~130 125~250 125~300 -0~145 191,595 154,116 -63,330
Mar14 131204 125~020 125~035 124~140 124~195 -0~155 1,170,122 2,292,561 +96,622
Jun14 131204 123~285 124~240 123~285 123~285 -0~275      
Total Volume and Open Interest 1,361,717 2,446,677 +33,292
5-Year T-Notes(CBOT)
Dec13 131204 121~214 121~222 121~114 121~136 -0~084 198,555 181,410 -96,272
Mar14 131204 120~252 120~254 120~142 120~170 -0~086 663,198 1,801,794 +72,040
Jun14 131204 120~170 120~256 120~170 120~170 -0~086      
Total Volume and Open Interest 861,753 1,983,204 -24,232
2 Year T-Notes(CBOT)
Dec13 131204 110~086 110~090 110~076 110~084 -0~004 74,059 95,120 -32,273
Mar14 131204 110~036 110~040 110~022 110~032 -0~006 181,473 908,250 +23,133
Jun14 131204 109~294 109~302 109~294 109~294 -0~006      
Total Volume and Open Interest 255,532 1,003,370 -9,140
Eurodollars(CME)
Dec13 131204 99.760 99.762 99.757 99.760 unch 50,239 740,180 -6,170
Mar14 131204 99.745 99.750 99.745 99.750 +0.005 42,302 793,213 +902
Jun14 131204 99.725 99.730 99.720 99.730 +0.010 55,536 751,140 -4,404
Sep14 131204 99.695 99.705 99.690 99.700 +0.005 77,701 574,021 +2,695
Dec14 131204 99.655 99.655 99.640 99.650 unch 102,559 1,026,546 +14,522
Mar15 131204 99.575 99.580 99.550 99.565 -0.005 135,231 602,929 -532
Jun15 131204 99.460 99.465 99.425 99.445 -0.015 156,639 673,830 +16,280
Sep15 131204 99.305 99.310 99.255 99.280 -0.025 135,166 910,231 +1,713
Dec15 131204 99.105 99.110 99.040 99.065 -0.040 179,328 1,189,708 +6,463
Mar16 131204 98.865 98.870 98.785 98.815 -0.050 118,910 718,024 +14,638
Jun16 131204 98.605 98.610 98.515 98.545 -0.060 110,403 433,491 +7,144
Sep16 131204 98.325 98.330 98.235 98.260 -0.070 95,655 417,423 -3,182
Dec16 131204 98.030 98.045 97.935 97.965 -0.075 110,805 445,638 -1,469
Mar17 131204 97.755 97.760 97.650 97.685 -0.080 60,459 311,139 -1,391
Jun17 131204 97.475 97.475 97.365 97.400 -0.080 36,790 208,308 +3,227
Sep17 131204 97.205 97.215 97.100 97.135 -0.080 37,950 163,515 +2,552
Dec17 131204 96.945 96.955 96.840 96.880 -0.075 31,511 163,429 -1,314
Mar18 131204 96.710 96.725 96.610 96.650 -0.075 16,052 124,627 -66
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131204 139~24 139~29 138~05 138~11 -1~18 30,436 31,868 -16,433
Mar14 131204 138~10 138~16 136~22 136~30 -1~18 85,437 444,767 +6,288
Jun14 131204 136~30 138~16 136~30 136~30 -1~18      
Total Volume and Open Interest 115,873 476,635 -10,145
30 Day Federal Funds(CBOT)
Dec13 131204 99.912 99.912 99.910 99.912 unch 953 29,588 +279
Jan14 131204 99.905 99.915 99.905 99.910 unch 1,536 28,165 +513
Feb14 131204 99.900 99.910 99.900 99.905 unch 1,076 21,806 +524
Mar14 131204 99.900 99.910 99.900 99.905 unch 1,934 21,194 +12
Apr14 131204 99.900 99.910 99.900 99.905 unch 1,389 14,121 +209
May14 131204 99.900 99.905 99.900 99.900 unch 2,236 15,353 +683
Total Volume and Open Interest 28,270 263,541 +6,994
3-Mth Euro-Yen(CME)
Dec13 131204 99.775 99.775 99.775 99.775 unch      
Mar14 131204 99.800 99.800 99.800 99.800 unch      
Jun14 131204 99.805 99.805 99.805 99.805 unch      
Sep14 131204 99.810 99.810 99.810 99.810 unch      
Dec14 131204 99.805 99.805 99.805 99.805 unch      
Mar15 131204 99.805 99.805 99.805 99.805 unch      
Jun15 131204 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131204 99.795 99.795 99.795 99.795 unch      
Dec15 131204 99.790 99.790 99.790 99.790 unch      
Mar16 131204 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131204 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131204 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131204 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131204 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131204 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131204 99.81 99.81 99.81 99.81 unch      
Jun15 131204 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131204 99.79 99.79 99.79 99.79 unch      
Total Volume and Open Interest 0 826 +0
Japanese Gov't Bonds(SGX)
Dec13 131204 144.91 145.03 144.77 144.86 unch 1,520 18,955 -124
Mar14 131204 144.34 144.35 144.20 144.25 +0.02 247 509 +193
Jun14 131204 143.68 143.68 143.68 143.68 +0.02      
Total Volume and Open Interest 1,767 19,464 +69
Euro-Bund(EUREX)
Dec13 131204 141.23 141.23 140.26 140.38 -0.90 917,376 649,633 -92,486
Mar14 131204 141.35 141.35 140.33 140.46 -0.97 284,459 252,833 +96,279
Jun14 131204 139.18 139.18 139.18 139.18 -0.90 0 6 +0
Total Volume and Open Interest 1,201,835 902,472 +3,793
Euro-Bobl(EUREX)
Dec13 131204 125.15 125.18 124.70 124.75 -0.45 551,232 702,881 -65,062
Mar14 131204 125.72 125.77 125.25 125.30 -0.49 154,176 262,439 +99,267
Jun14 131204 123.25 123.25 123.25 123.25 -0.45      
Total Volume and Open Interest 705,408 965,320 +34,205
3-Mth Euribor(EUREX)
Dec13 131204 99.760 99.760 99.750 99.755 unch 0 2,271 +0
Mar14 131204 99.755 99.755 99.750 99.755 -0.005 400 2,632 +298
Jun14 131204 99.745 99.745 99.730 99.735 -0.010 30 1,353 -20
Total Volume and Open Interest 1,289 17,037 -504
Long Gilt(LIFFE)
Dec13 131204 109~08 109~08 108~13 108~18 -0~25 11,141 15,134 -31,462
Mar14 131204 108~11 108~12 107~16 107~21 -0~25 154,916 346,133 +4,266
Total Volume and Open Interest 166,057 361,267 -27,196
3-Mth Short Sterling(LIFFE)
Dec13 131204 99.48 99.48 99.46 99.48 unch 10,710 256,826 -2,074
Mar14 131204 99.44 99.44 99.42 99.43 unch 39,390 343,865 -555
Jun14 131204 99.40 99.40 99.38 99.40 +0.01 31,320 373,641 -1,347
Sep14 131204 99.34 99.34 99.32 99.34 +0.01 47,286 316,943 -142
Dec14 131204 99.24 99.25 99.22 99.24 +0.01 42,863 327,918 +270
Mar15 131204 99.13 99.13 99.09 99.12 +0.01 42,027 216,968 -3,504
Total Volume and Open Interest 425,790 3,006,227 -1,645
3-Mth Euribor(LIFFE)
Dec13 131204 99.755 99.760 99.755 99.755 unch 66,759 541,430 -2,312
Mar14 131204 99.755 99.765 99.750 99.755 -0.005 78,699 566,546 -245
Jun14 131204 99.745 99.750 99.730 99.735 -0.010 51,964 398,216 +2,132
Total Volume and Open Interest 617,003 3,935,572 +32,178
3-Mth Aus T-Bills(SFE)
Dec13 131204 97.41 97.42 97.40 97.41 -0.01 16,040 87,569 -7,414
Mar14 131204 97.43 97.46 97.42 97.46 +0.03 34,606 201,402 +9,425
Jun14 131204 97.38 97.44 97.38 97.44 +0.05 20,801 159,290 +1,248
Sep14 131204 97.26 97.33 97.25 97.32 +0.06 21,052 140,692 +1,369
Dec14 131204 97.08 97.16 97.07 97.15 +0.07 13,362 110,397 +1,484
Mar15 131204 96.86 96.94 96.85 96.93 +0.07 6,078 69,411 +355
Jun15 131204 96.62 96.69 96.62 96.69 +0.07 4,053 45,888 +849
Sep15 131204 96.39 96.46 96.39 96.46 +0.07 1,922 24,378 +545
Dec15 131204 96.18 96.24 96.18 96.24 +0.06 337 3,253 -116
Mar16 131204 96.00 96.06 96.00 96.06 +0.05 1,022 1,842 -978
Total Volume and Open Interest 119,273 844,975 +6,767
10-Year Aus T-Bonds(SFE)
Dec13 131204 95.74 95.78 95.72 95.76 +0.02 63,958 560,442 +3,002
Mar14 131204 95.71 95.72 95.71 95.72 +0.02 364 1,865 +354
Total Volume and Open Interest 64,322 562,307 +3,356
3-Year Aus T-Bonds(SFE)
Dec13 131204 96.84 96.91 96.82 96.89 +0.05 163,294 633,194 +21,881
Mar14 131204 96.86 96.86 96.85 96.85 +0.04 168 163 +160
Total Volume and Open Interest 163,462 633,357 +22,041
Gold(CMX)
Dec13 131204 1225.1 1250.4 1212.9 1248.2 +26.5 4,979 6,776 -955
Feb14 131204 1223.0 1251.5 1210.8 1247.2 +26.4 146,101 240,358 +6,253
Apr14 131204 1224.0 1251.1 1212.5 1247.9 +26.4 3,344 41,906 +254
Jun14 131204 1224.3 1251.0 1213.1 1248.7 +26.4 1,352 26,289 +174
Aug14 131204 1221.8 1249.5 1214.8 1249.5 +26.4 527 9,938 +115
Oct14 131204 1217.7 1250.3 1217.7 1250.3 +26.5 475 5,261 +133
Dec14 131204 1219.0 1255.0 1216.5 1251.0 +26.4 585 19,054 +218
Feb15 131204 1231.4 1252.0 1231.4 1252.0 +26.4 26 1,895 -11
Apr15 131204 1248.6 1254.3 1248.6 1253.0 +26.5 22 3,896 +20
Jun15 131204 1254.0 1254.0 1254.0 1254.0 +26.5 0 6,337 +0
Aug15 131204 1255.3 1255.3 1255.3 1255.3 +26.5 0 1,775 +0
Oct15 131204 1256.7 1256.7 1256.7 1256.7 +26.5      
Total Volume and Open Interest 158,306 390,253 +6,287
Silver(CMX)
Dec13 131204 1904.0 1980.5 1904.0 1977.4 +76.3 1,583 1,807 -472
Mar14 131204 1910.0 1989.0 1889.0 1983.0 +76.5 47,754 93,920 +1,446
May14 131204 1916.0 1986.4 1895.0 1986.4 +76.6 1,030 6,779 -8
Jul14 131204 1922.0 1994.5 1912.0 1989.6 +76.7 657 5,265 +226
Sep14 131204 1900.5 1996.0 1900.5 1992.7 +77.0 781 2,970 -188
Dec14 131204 1925.0 2001.5 1906.0 1997.0 +76.9 706 9,720 +88
Mar15 131204 2001.0 2001.0 2001.0 2001.0 +77.1 0 384 +0
Total Volume and Open Interest 53,110 133,814 +1,062
Platinum(NYMEX)
Jan14 131204 1356.3 1378.2 1346.0 1376.0 +20.2 11,317 53,082 -939
Apr14 131204 1361.1 1381.8 1349.6 1379.7 +20.3 1,477 7,113 +824
Jul14 131204 1368.8 1382.2 1368.8 1382.2 +20.3 36 425 +35
Oct14 131204 1384.0 1384.0 1384.0 1384.0 +20.3 0 123 +0
Total Volume and Open Interest 12,830 60,743 -86
Palladium(NYMEX)
Dec13 131204 716.00 731.95 714.10 728.60 +14.55 158 217 -127
Mar14 131204 717.30 732.50 713.20 729.25 +14.45 3,497 34,554 +84
Jun14 131204 68.44 76.34 68.34 75.29 +14.45 14 865 +12
Total Volume and Open Interest 3,671 35,660 -30
Copper(CMX)
Dec13 131204 320.30 327.15 319.95 327.15 +7.05 1,788 5,489 -1,267
Mar14 131204 316.15 325.20 316.05 324.90 +8.15 42,781 115,661 +5,532
May14 131204 317.00 324.70 317.00 324.70 +7.85 2,219 21,550 +954
Jul14 131204 318.00 324.25 318.00 324.25 +7.35 1,117 5,377 +242
Sep14 131204 323.20 323.95 322.65 323.95 +6.95 103 1,495 -48
Total Volume and Open Interest 48,952 159,606 +5,470
DJIA Index(CBOT)
Dec13 131204 15905 15923 15840 15886 -5 540 13,521 +3
Mar14 131204 15822 15826 15822 15822 -4 0 305 +0
Jun14 131204 15744 15748 15744 15744 -4      
Sep14 131204 15675 15679 15675 15675 -4      
Total Volume and Open Interest 540 13,826 +3
E-mini DJIA Index(CBOT)
Dec13 131204 15896 15954 15785 15886 -5 118,915 136,958 +3,201
Mar14 131204 15828 15888 15723 15822 -4 542 2,102 +418
Jun14 131204 15748 15748 15738 15744 -4 1 16 +0
Sep14 131204 15675 15675 15675 15675 -4 0 1 +0
Total Volume and Open Interest 119,458 139,077 +3,619
S & P 500(CME)
Dec13 131204 1792.20 1799.30 1778.00 1791.80 +0.40 12,859 158,798 -474
Mar14 131204 1780.00 1792.00 1772.00 1785.30 +0.30 244 5,526 +58
Jun14 131204 1778.50 1785.20 1765.20 1778.50 +0.30 0 602 +0
Sep14 131204 1772.10 1778.80 1758.80 1772.10 +0.30 0 50 +0
Total Volume and Open Interest 13,103 164,976 -416
S & P 500 E-Mini(Globex)
Dec13 131204 1792.00 1799.50 1777.75 1791.75 +0.25 1,330,983 2,803,471 +3,929
Mar14 131204 1785.50 1793.00 1771.50 1785.25 +0.25 13,152 110,954 +4,965
Total Volume and Open Interest 1,344,444 2,917,435 +8,862
NASDAQ 100(CME)
Dec13 131204 3478.50 3495.00 3453.00 3482.50 +6.70 872 9,681 +85
Mar14 131204 3468.00 3487.00 3450.00 3476.80 +6.80 12 107 +3
Jun14 131204 3470.30 3470.30 3463.50 3470.30 +6.80      
Total Volume and Open Interest 884 9,788 +88
NASDAQ 100 E-Mini(Globex)
Dec13 131204 3476.30 3494.00 3453.30 3482.50 +6.70 231,123 411,318 +5,401
Mar14 131204 3472.00 3488.00 3447.80 3476.80 +6.80 359 5,433 +145
Total Volume and Open Interest 231,485 416,844 +5,547
S & P Midcap 400(CME)
Dec13 131204 1297.70 1301.00 1287.00 1297.70 +0.80 0 488 +0
Mar14 131204 1294.80 1294.80 1294.00 1294.80 +0.80      
Jun14 131204 1292.80 1292.80 1292.00 1292.80 +0.80      
Total Volume and Open Interest 0 488 +0
Volatility Index(CBOE)
Dec13 131204 14.60 15.15 14.20 14.25 -0.40 47,402 174,795 -6,612
Jan14 131204 15.50 15.95 15.35 15.40 -0.10 33,334 86,988 +951
Feb14 131204 16.49 16.81 16.35 16.45 -0.05 17,237 50,345 +803
Mar14 131204 17.17 17.45 17.05 17.15 -0.05 11,576 32,641 -53
Total Volume and Open Interest 126,473 401,342 -4,458
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131204 15570 15595 15220 15410 -155 10,781 68,616 -211
Mar14 131204 15665 15680 15325 15505 -160 1,322 1,728 +494
Total Volume and Open Interest 12,103 70,344 +283
Nikkei 225(SGX)
Dec13 131204 15725 15730 15325 15475 -255 84,318 301,652 -363
Mar14 131204 15735 15735 15330 15475 -265 4,827 16,771 +4,044
Jun14 131204 15620 15620 15375 15375 -255 39 1,750 +39
Total Volume and Open Interest 89,248 356,413 +3,733
CAC 40(EURONEXT)
Dec13 131204 4172.0 4183.0 4108.5 4139.0 -25.0 150,004 373,627 +10,973
Jan14 131204 4178.0 4185.0 4117.0 4142.5 -24.5 256 11,294 +16
Feb14 131204 4180.5 4181.0 4121.0 4142.5 -25.0 2 10 +0
Total Volume and Open Interest 150,684 386,036 +10,986
Hang Seng Index(HKFE)
Dec13 131204 23755 23854 23532 23730 -178 57,067 126,799 +2,553
Jan14 131204 23701 23875 23570 23751 -181 1,522 1,111 +765
Total Volume and Open Interest 58,830 132,509 +3,312
DAX(EUREX)
Dec13 131204 9235.0 9264.0 9068.0 9142.0 -88.0 75,002 168,772 +3,427
Mar14 131204 9254.0 9274.5 9088.0 9155.0 -87.5 2,361 13,448 +681
Jun14 131204 9283.0 9283.0 9121.5 9171.5 -88.0 101 6,248 +24
Total Volume and Open Interest 77,464 188,468 +4,132
FT-SE 100(EURONEXT)
Dec13 131204 6532.50 6553.50 6464.50 6511.00 -26.50 115,028 621,971 +7,072
Mar14 131204 6486.00 6503.00 6420.00 6462.50 -26.50 10,910 41,154 +4,540
Jun14 131204 6419.50 6419.50 6405.50 6405.50 -26.50 0 30 +0
Total Volume and Open Interest 125,938 663,155 +11,612
SPI 200(SFE)
Dec13 131204 5254.0 5287.0 5207.0 5277.0 +23.0 27,972 270,496 -1,823
Mar14 131204 5195.0 5252.0 5191.0 5245.0 +24.0 169 6,792 +157
Jun14 131204 5246.0 5246.0 5246.0 5246.0 +24.0 21 1,952 +12
Total Volume and Open Interest 28,247 280,169 -1,597
FTSE MIB(ISE)
Dec13 131204 18430.00 18480.00 18150.00 18326.00 -76.00 20,919 58,759 -3,062
Mar14 131204 18465.00 18480.00 18180.00 18348.00 -74.00 51 868 +22
Jun14 131204 17935.00 18066.00 17935.00 18066.00 -59.00 1 4 +0
Total Volume and Open Interest 20,971 59,631 -3,040
KOSPI 200(KFE)
Dec13 131204 261.80 262.05 261.50 261.50 -3.40 165,217 120,988 -2,314
Mar14 131204 261.35 261.35 261.05 261.05 -3.30 917 15,149 +868
Jun14 131204 263.25 263.25 263.25 263.25 -4.75 2 644 +0
Total Volume and Open Interest 166,136 136,842 -1,446
GSCI(CME)
Dec13 131204 630.00 633.25 630.00 631.50 +2.25 489 7,436 -108
Jan14 131204 630.10 633.25 629.80 631.70 +2.25 132 251 +130
Feb14 131204 632.00 633.25 629.70 632.00 +2.25      
Total Volume and Open Interest 621 7,687 +22
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!