MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 17, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131217 1336.00 1350.00 1328.50 1346.50 +8.75 73,351 168,445 -7,113
Mar14 131217 1323.75 1338.50 1316.25 1334.75 +9.50 45,706 210,353 +3,873
May14 131217 1306.00 1320.00 1299.50 1317.25 +9.00 12,449 105,138 +1,079
Jul14 131217 1292.00 1305.00 1286.50 1303.25 +9.25 6,667 65,889 +81
Aug14 131217 1256.50 1271.00 1255.50 1269.75 +8.75 171 2,832 +1
Sep14 131217 1200.00 1209.25 1199.00 1209.25 +6.50 195 1,652 -4
Nov14 131217 1160.50 1168.00 1157.00 1165.00 +3.50 4,743 75,191 +521
Jan15 131217 1165.50 1171.75 1162.25 1169.75 +3.25 175 3,137 +106
Mar15 131217 1174.75 1174.75 1170.00 1173.00 +3.00 72 1,225 +41
May15 131217 1174.50 1176.25 1173.50 1176.25 +2.75 21 745 +7
Jul15 131217 1182.50 1182.50 1179.75 1182.50 +2.75 7 1,339 +4
Aug15 131217 1173.50 1173.50 1170.50 1173.50 +3.00 0 3 +0
Sep15 131217 1159.00 1159.00 1156.00 1159.00 +3.00 0 5 +0
Nov15 131217 1150.00 1155.50 1150.00 1154.25 +3.00 115 2,675 +93
Total Volume and Open Interest 143,673 638,677 -1,310
Soybean Meal(CBOT)
Jan14 131217 438.80 449.30 434.30 448.00 +9.00 32,419 67,204 -3,810
Mar14 131217 429.20 438.10 424.60 436.60 +6.80 22,965 115,777 +4,582
May14 131217 418.40 426.20 414.50 425.20 +5.90 5,699 41,037 +210
Jul14 131217 408.70 417.20 406.20 416.60 +6.30 1,887 19,369 +55
Aug14 131217 394.40 402.30 393.30 401.80 +5.80 286 4,719 +0
Sep14 131217 378.20 384.40 377.00 384.10 +5.20 173 3,587 +30
Oct14 131217 356.10 362.30 354.90 360.60 +3.50 343 4,479 +26
Dec14 131217 353.20 359.40 352.00 358.10 +3.80 655 17,311 +244
Jan15 131217 358.50 358.50 354.60 358.50 +3.90 31 693 +15
Mar15 131217 356.90 359.00 355.20 359.00 +3.80 59 443 +56
Total Volume and Open Interest 64,517 275,058 +1,355
Soybean Oil(CBOT)
Jan14 131217 39.76 39.90 39.27 39.31 -0.44 37,932 92,680 -2,406
Mar14 131217 40.11 40.25 39.60 39.63 -0.47 27,523 142,794 +3,769
May14 131217 40.49 40.64 39.99 40.03 -0.46 8,707 49,385 -40
Jul14 131217 40.87 41.03 40.39 40.43 -0.46 4,046 34,356 +131
Aug14 131217 41.00 41.17 40.54 40.56 -0.44 708 4,285 +12
Sep14 131217 41.19 41.19 40.64 40.66 -0.44 305 5,920 +51
Oct14 131217 41.26 41.26 40.71 40.71 -0.46 262 4,423 +86
Dec14 131217 41.41 41.55 40.92 40.96 -0.47 662 16,620 +84
Jan15 131217 41.21 41.68 41.21 41.21 -0.47 75 1,070 +15
Mar15 131217 41.78 41.99 41.53 41.53 -0.46 116 1,102 +49
Total Volume and Open Interest 80,471 354,378 +1,665
Canola(WCE)
Jan14 131217 444.0 447.4 444.0 446.6 +2.6 22,383 53,659 -13,043
Mar14 131217 454.4 457.5 454.0 457.1 +2.7 15,896 91,254 +4,129
May14 131217 463.8 466.7 463.1 466.5 +3.2 4,160 29,179 +710
Jul14 131217 471.1 474.9 470.5 474.7 +3.6 6,441 25,264 +1,128
Nov14 131217 482.9 486.7 482.6 486.4 +3.5 3,193 29,309 +1,871
Total Volume and Open Interest 52,340 231,946 -5,152
Corn(CBOT)
Mar14 131217 423.00 429.00 422.00 426.75 +3.50 106,098 664,401 -5,723
May14 131217 431.25 437.25 430.25 435.25 +3.50 26,383 167,132 +2,111
Jul14 131217 438.25 444.00 437.25 442.00 +3.75 15,387 118,435 +356
Sep14 131217 444.00 449.50 442.50 447.75 +3.75 4,071 43,570 +85
Dec14 131217 450.00 456.25 448.75 454.25 +4.00 16,518 171,922 -460
Mar15 131217 461.50 467.75 461.00 466.00 +4.25 998 6,998 +133
May15 131217 468.00 474.00 468.00 472.50 +4.00 296 1,098 +113
Jul15 131217 472.00 476.75 471.75 475.00 +2.50 189 2,083 +34
Sep15 131217 464.50 468.25 464.50 467.00 +1.75 22 669 +14
Dec15 131217 465.00 469.25 464.50 467.00 +1.50 664 15,138 +196
Total Volume and Open Interest 170,660 1,192,781 -3,410
Wheat(CBOT)
Mar14 131217 622.50 626.75 618.75 619.75 -2.00 41,506 248,784 -348
May14 131217 628.25 632.25 625.00 626.00 -1.75 11,501 53,457 -134
Jul14 131217 629.00 633.25 626.75 627.50 -1.75 11,146 61,409 +217
Sep14 131217 638.00 641.50 636.00 636.50 -1.75 1,030 8,380 +222
Dec14 131217 651.75 655.75 649.50 650.25 -1.50 1,504 16,612 -139
Mar15 131217 659.25 659.75 657.75 658.25 -1.50 19 1,637 +5
Total Volume and Open Interest 66,713 391,590 -271
Wheat(KCBT)
Mar14 131217 665.50 668.75 658.50 660.50 -5.00 11,111 89,279 -1,206
May14 131217 668.75 671.00 662.50 663.75 -5.00 4,546 21,615 +393
Jul14 131217 667.50 669.00 662.00 663.00 -4.50 938 28,549 +65
Sep14 131217 678.50 678.50 673.25 673.25 -4.50 83 4,344 +22
Dec14 131217 689.50 689.50 684.25 684.75 -4.50 154 3,540 +65
Mar15 131217 691.75 695.00 691.25 691.25 -3.75 2 204 +2
Total Volume and Open Interest 16,835 147,796 -703
Wheat(MGE)
Mar14 131217 653.25 656.00 649.00 650.00 -4.25 3,347 39,293 +12
May14 131217 664.75 666.00 660.00 660.25 -4.75 1,792 7,828 +269
Jul14 131217 675.00 676.25 670.50 672.00 -3.50 453 4,760 -130
Sep14 131217 683.75 685.25 680.25 680.25 -5.00 78 4,751 +9
Dec14 131217 697.25 697.25 693.25 693.25 -3.25 219 2,654 +182
Total Volume and Open Interest 5,892 59,410 +326
Oats(CBOT)
Mar14 131217 345.00 355.25 345.00 354.75 +9.25 458 7,439 -18
May14 131217 327.00 334.00 327.00 334.00 +6.50 106 1,185 +30
Jul14 131217 324.00 327.50 322.50 327.50 +5.00 51 289 +36
Sep14 131217 327.75 327.75 322.75 327.75 +5.00 0 1 +0
Total Volume and Open Interest 625 8,939 +44
Rough Rice(CBOT)
Jan14 131217 15.55 15.68 15.48 15.48 -0.07 756 5,365 -408
Mar14 131217 15.53 15.61 15.47 15.47 -0.07 574 2,067 +294
May14 131217 15.66 15.66 15.50 15.50 -0.15 7 47 +1
Jul14 131217 15.48 15.50 15.40 15.40 -0.10 0 15 +0
Total Volume and Open Interest 1,338 7,525 -112
Live Cattle(CME)
Dec13 131217 132.150 132.185 131.575 131.750 -0.250 3,510 13,669 -1,911
Feb14 131217 133.400 133.575 132.900 132.985 -0.515 18,519 142,518 -767
Apr14 131217 134.285 134.435 133.900 134.050 -0.300 5,639 82,611 -373
Jun14 131217 128.880 129.035 128.435 128.575 -0.410 3,022 54,281 -129
Aug14 131217 127.580 127.650 127.180 127.500 -0.300 980 14,700 +138
Oct14 131217 129.880 130.250 129.750 129.800 -0.200 318 4,106 +109
Total Volume and Open Interest 32,230 314,764 -2,785
Feeder Cattle(CME)
Jan14 131217 168.185 168.450 166.850 167.150 -1.250 2,457 12,134 +16
Mar14 131217 167.250 167.450 165.850 166.380 -1.000 2,221 13,723 +393
Apr14 131217 167.850 168.150 166.630 167.080 -0.870 509 4,364 -34
May14 131217 168.500 168.600 167.235 167.830 -0.800 814 7,964 +42
Aug14 131217 169.250 169.485 168.150 168.630 -0.620 462 4,504 +195
Sep14 131217 168.185 168.185 167.435 168.050 -0.550 33 332 +15
Oct14 131217 168.050 168.050 167.300 168.050 -0.150 18 60 +18
Total Volume and Open Interest 6,517 43,103 +647
Lean Hogs(CME)
Feb14 131217 86.700 86.980 85.550 85.650 -0.985 15,699 101,512 -1,598
Apr14 131217 91.050 91.400 90.200 90.430 -0.650 7,252 65,578 +1,050
May14 131217 97.680 97.850 96.800 97.150 -0.580 66 2,734 +1
Jun14 131217 99.300 99.730 98.650 98.900 -0.100 3,632 35,789 +777
Jul14 131217 98.330 98.580 97.480 97.800 -0.150 592 13,582 +68
Aug14 131217 96.285 96.600 95.650 95.800 -0.200 855 16,442 +171
Oct14 131217 82.850 83.035 82.500 82.650 -0.180 773 12,147 +200
Dec14 131217 78.385 78.600 78.100 78.330 +0.080 740 5,984 +120
Total Volume and Open Interest 30,105 254,941 -8,512
Class III Milk(CME)
Dec13 131217 18.98 19.04 18.95 19.01 +0.03 140 4,525 +44
Jan14 131217 18.65 19.17 18.65 19.12 +0.45 259 3,397 +87
Feb14 131217 18.09 18.39 18.07 18.35 +0.25 139 2,827 +48
Mar14 131217 17.92 18.12 17.86 18.09 +0.23 80 2,489 +23
Apr14 131217 17.80 17.97 17.74 17.95 +0.21 128 1,914 +50
Total Volume and Open Interest 1,065 23,798 +411
Cocoa(ICE)
Dec13 131213 2783 2783 2783 2783 -14 3 65 -36
Mar14 131217 2792 2804 2764 2771 -21 9,994 116,420 -2,065
May14 131217 2792 2804 2765 2772 -19 3,030 48,783 +997
Jul14 131217 2791 2799 2762 2768 -19 2,248 13,594 -329
Sep14 131217 2796 2797 2758 2767 -22 1,151 13,265 +173
Dec14 131217 2768 2770 2741 2747 -21 1,270 12,698 +54
Mar15 131217 2738 2747 2720 2722 -23 116 7,284 -37
Total Volume and Open Interest 17,816 213,449 -1,269
Coffee "C"(ICE)
Dec13 131217 115.00 115.00 113.55 113.55 -1.15 24 26 -10
Mar14 131217 115.60 115.90 113.85 114.15 -1.15 18,264 97,395 -2,505
May14 131217 117.65 117.90 116.05 116.35 -1.00 3,375 25,977 -64
Jul14 131217 119.70 119.80 118.15 118.35 -1.00 1,189 9,687 +63
Sep14 131217 121.70 121.95 120.15 120.40 -0.95 687 6,517 +15
Dec14 131217 124.50 124.50 122.90 123.20 -0.95 495 5,219 -26
Total Volume and Open Interest 24,259 148,852 -2,470
Orange Juice(ICE)
Jan14 131217 141.60 143.40 140.15 142.60 +0.65 1,548 5,515 -588
Mar14 131217 142.95 144.00 141.25 143.85 +0.90 1,318 7,398 +730
May14 131217 145.40 145.55 145.15 145.55 +0.70 96 1,555 +43
Jul14 131217 147.45 147.45 147.45 147.45 +0.75 19 449 +19
Sep14 131217 149.50 149.50 149.45 149.45 +0.80 14 196 +14
Nov14 131217 150.75 150.75 150.75 150.75 +0.80 0 23 +0
Total Volume and Open Interest 2,995 15,141 +218
Sugar #11(ICE)
Mar14 131217 16.25 16.27 15.91 15.96 -0.31 50,043 426,866 +392
May14 131217 16.39 16.39 16.07 16.10 -0.29 11,981 133,563 +2,277
Jul14 131217 16.53 16.53 16.25 16.28 -0.25 8,601 129,452 -959
Oct14 131217 16.83 16.83 16.58 16.61 -0.22 3,297 57,914 -65
Mar15 131217 17.51 17.51 17.29 17.31 -0.20 1,701 28,283 -92
May15 131217 17.63 17.63 17.44 17.45 -0.20 1,177 8,929 -228
Jul15 131217 17.69 17.69 17.55 17.59 -0.19 265 8,649 +80
Oct15 131217 17.98 17.98 17.91 17.95 -0.17 21 10,912 -2
Total Volume and Open Interest 77,097 812,908 +1,402
London Cocoa(LCE)
Mar14 131217 1783 1799 1778 1784 unch 14,963 99,968 -61
May14 131217 1769 1782 1765 1771 +3 5,386 47,252 +158
Jul14 131217 1754 1768 1749 1754 unch 2,499 18,632 +260
Sep14 131217 1749 1762 1741 1746 -5 1,735 26,517 +69
Dec14 131217 1731 1731 1712 1717 -4 682 18,315 +257
Mar15 131217 1704 1708 1694 1700 -1 700 15,710 +19
May15 131217 1702 1702 1702 1702 unch 56 308 +3
Total Volume and Open Interest 26,021 226,704 +705
London Sugar(LCE)
Mar14 131217 442.80 442.80 433.20 435.80 -7.50 2,436 41,297 +221
May14 131217 449.40 449.40 442.00 443.50 -6.40 339 13,727 -135
Aug14 131217 455.90 455.90 449.00 449.90 -6.00 134 10,526 +90
Oct14 131217 460.80 460.80 453.90 455.10 -5.70 52 5,413 +79
Dec14 131217 467.60 467.60 461.30 461.60 -6.00 18 1,597 +2
Total Volume and Open Interest 2,981 74,696 +311
Cotton(ICE)
Mar14 131217 83.27 83.72 82.64 82.95 -0.43 13,173 108,916 +156
May14 131217 83.06 83.32 82.36 82.65 -0.47 3,632 30,545 +291
Jul14 131217 82.52 82.85 81.90 82.18 -0.47 762 15,297 -16
Oct14 131217 78.43 78.43 78.00 78.00 -0.43 0 11 +0
Dec14 131217 77.02 77.14 76.40 76.69 -0.39 265 8,216 -23
Mar15 131217 77.41 77.41 77.41 77.41 -0.39 1 15 +1
Total Volume and Open Interest 17,833 163,014 +409
Lumber(CME)
Jan14 131217 360.5 367.1 360.5 363.1 +1.5 373 1,618 -52
Mar14 131217 366.8 371.9 366.0 367.2 -0.2 197 1,947 +60
May14 131217 368.0 372.0 368.0 369.5 +0.5 32 143 +13
Jul14 131217 368.5 369.0 367.0 368.5 +0.5 6 49 +4
Total Volume and Open Interest 609 3,761 +25
Crude Oil(NYM)
Jan14 131217 97.30 97.90 97.00 97.22 -0.26 233,161 101,077 -27,393
Feb14 131217 97.54 98.15 97.26 97.47 -0.30 122,415 247,632 +18,183
Mar14 131217 97.43 98.02 97.17 97.36 -0.34 53,132 158,140 +1,974
Apr14 131217 97.09 97.56 96.75 96.92 -0.36 18,323 70,791 -490
May14 131217 96.56 96.95 96.15 96.34 -0.39 13,395 59,501 -1,295
Jun14 131217 95.85 96.25 95.40 95.61 -0.41 32,698 133,302 -1,018
Jul14 131217 94.99 95.42 94.73 94.82 -0.41 7,694 52,233 +542
Aug14 131217 94.58 94.58 93.80 94.05 -0.40 5,530 48,339 +565
Sep14 131217 93.60 93.83 93.08 93.32 -0.37 5,903 51,931 +359
Oct14 131217 93.02 93.07 92.65 92.65 -0.32 1,797 40,228 -164
Nov14 131217 92.43 92.44 92.07 92.07 -0.27 1,801 33,977 +109
Dec14 131217 91.56 91.98 91.22 91.55 -0.21 31,311 211,428 +344
Jan15 131217 90.89 90.89 90.89 90.89 -0.17 976 35,287 -398
Feb15 131217 90.23 90.23 90.23 90.23 -0.14 959 18,011 -51
Mar15 131217 89.75 89.75 89.65 89.65 -0.13 2,429 27,449 -759
Apr15 131217 89.11 89.11 89.11 89.11 -0.12 714 10,141 +51
Total Volume and Open Interest 565,130 1,654,422 -6,155
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 4,217 5,047 +130
Jan14 131217 97.300 97.900 97.025 97.225 -0.250 6,118 3,589 -86
Feb14 131217 97.575 98.150 97.275 97.475 -0.300 354 1,302 -13
Mar14 131217 97.500 98.000 97.200 97.350 -0.350 65 360 -7
Apr14 131217 97.075 97.425 96.875 96.925 -0.350 11 445 -11
May14 131217 96.350 96.350 96.350 96.350 -0.375 0 10 +0
Jun14 131217 95.800 95.800 95.600 95.600 -0.425 5 68 +1
Jul14 131217 94.825 94.825 94.825 94.825 -0.400 4 22 +4
Aug14 131217 94.050 94.050 94.050 94.050 -0.400 0 201 +0
Sep14 131217 93.325 93.325 93.325 93.325 -0.375 0 4 +0
Total Volume and Open Interest 6,557 6,179 -112
Heating Oil(NYM)
Jan14 131217 298.70 299.18 295.33 296.29 -2.73 53,525 58,704 -5,694
Feb14 131217 298.40 299.05 295.22 296.19 -2.74 26,824 61,065 -294
Mar14 131217 297.89 298.68 295.00 295.93 -2.75 15,639 45,915 +3,326
Apr14 131217 297.47 297.92 294.33 295.26 -2.66 10,000 32,201 +125
May14 131217 297.10 297.10 293.64 294.55 -2.55 5,919 15,688 -153
Jun14 131217 295.83 296.47 293.19 293.87 -2.44 8,645 26,279 +556
Jul14 131217 294.87 294.90 292.85 293.62 -2.34 1,961 7,595 +49
Aug14 131217 294.34 294.34 292.84 293.45 -2.29 572 4,531 +111
Sep14 131217 294.07 294.07 292.52 293.27 -2.27 580 6,580 +10
Oct14 131217 293.97 293.97 292.53 292.99 -2.23 200 2,864 -41
Nov14 131217 293.51 293.53 292.00 292.56 -2.20 219 2,867 +21
Dec14 131217 293.27 293.53 291.76 292.02 -2.20 1,896 21,129 -86
Jan15 131217 292.28 293.53 291.52 291.52 -2.27 39 1,914 +13
Feb15 131217 290.00 290.52 290.00 290.52 -2.25 2 870 +1
Total Volume and Open Interest 126,511 297,598 -1,972
Gasoline(NYMEX)
Jan14 131217 264.04 265.41 263.18 264.72 +0.35 42,493 53,766 -5,719
Feb14 131217 265.63 266.50 264.60 265.86 unch 21,933 57,513 +2,415
Mar14 131217 267.22 268.29 266.38 267.41 -0.38 12,119 44,030 +838
Apr14 131217 285.12 286.46 284.69 285.38 -1.01 7,552 25,392 +344
May14 131217 285.05 286.31 284.61 285.34 -1.02 3,716 19,770 -211
Jun14 131217 283.52 284.43 282.49 283.37 -1.06 2,854 14,771 +264
Jul14 131217 280.89 281.43 280.01 280.81 -1.02 862 6,738 +2
Aug14 131217 278.44 278.44 277.67 277.67 -0.98 567 3,292 -13
Sep14 131217 274.24 274.78 273.50 274.02 -0.96 417 3,886 +197
Oct14 131217 259.97 259.97 259.97 259.97 -0.89 108 2,471 -15
Total Volume and Open Interest 92,947 247,176 -1,943
e-miNY RBOB Gasoline(NYM)
Jan14 131217 264.70 264.70 264.70 264.70 +0.30 0 1 +0
Feb14 131217 265.90 265.90 265.86 265.90 unch      
Mar14 131217 267.40 267.41 267.40 267.40 -0.40      
Apr14 131217 285.40 285.40 285.38 285.40 -1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131217 4.265 4.326 4.194 4.287 +0.008 158,929 133,895 -17,313
Feb14 131217 4.273 4.341 4.210 4.304 +0.018 83,491 141,406 +2,064
Mar14 131217 4.251 4.320 4.196 4.286 +0.022 62,888 245,817 -1,110
Apr14 131217 4.129 4.160 4.091 4.145 +0.005 45,588 181,420 +11,744
May14 131217 4.124 4.156 4.092 4.140 +0.003 13,406 90,147 +2,277
Jun14 131217 4.166 4.169 4.118 4.159 +0.004 3,944 30,618 +161
Jul14 131217 4.177 4.196 4.146 4.186 +0.003 2,907 36,148 +394
Aug14 131217 4.179 4.205 4.161 4.195 +0.001 1,128 25,653 +97
Sep14 131217 4.166 4.193 4.144 4.181 +0.001 1,364 35,631 -56
Oct14 131217 4.199 4.214 4.164 4.199 +0.001 9,378 108,506 +1,396
Nov14 131217 4.246 4.255 4.219 4.246 -0.001 1,785 33,654 +196
Dec14 131217 4.350 4.370 4.340 4.362 -0.005 1,649 61,513 +336
Jan15 131217 4.452 4.465 4.421 4.448 -0.004 3,155 71,437 +423
Feb15 131217 4.413 4.420 4.399 4.420 unch 130 9,922 +30
Mar15 131217 4.350 4.350 4.329 4.349 unch 1,322 17,585 -71
Apr15 131217 4.070 4.071 4.063 4.065 -0.013 2,158 29,969 +584
Total Volume and Open Interest 394,769 1,332,485 +1,856
Brent Crude Oil(ICE)
Feb14 131217 109.20 109.41 108.20 108.44 -0.97 200,621 319,964 +15,075
Mar14 131217 108.91 109.09 107.97 108.22 -0.87 69,308 232,617 -1,425
Apr14 131217 108.59 108.78 107.73 107.96 -0.81 24,604 83,469 -3,018
May14 131217 108.29 108.47 107.44 107.69 -0.78 15,577 66,070 +2,458
Jun14 131217 108.02 108.18 107.15 107.43 -0.75 38,085 125,836 +242
Jul14 131217 107.69 107.83 106.89 107.13 -0.70 7,209 34,171 -498
Aug14 131217 107.32 107.38 106.51 106.76 -0.66 3,695 40,978 -481
Sep14 131217 106.87 106.97 106.08 106.33 -0.64 7,209 54,328 -505
Oct14 131217 106.47 106.48 105.75 105.95 -0.62 2,249 35,068 +217
Nov14 131217 105.58 105.58 105.58 105.58 -0.60 1,984 25,025 +95
Dec14 131217 105.70 105.83 104.97 105.21 -0.58 31,213 157,225 +230
Jan15 131217 104.91 104.91 104.91 104.91 -0.57 1,337 26,903 +6
Feb15 131217 104.70 104.70 104.55 104.55 -0.56 1,332 16,591 -234
Mar15 131217 104.14 104.14 104.14 104.14 -0.53 1,997 21,056 +26
Total Volume and Open Interest 522,514 1,542,723 -25,309
Gas Oil(ICE)
Jan14 131217 925.00 926.75 915.00 919.50 -12.00 54,976 103,529 -5,596
Feb14 131217 922.75 925.75 914.25 918.50 -12.25 40,457 93,351 -1,044
Mar14 131217 921.50 924.25 913.00 917.00 -12.25 17,683 45,902 -924
Apr14 131217 920.25 921.50 911.00 915.00 -11.75 8,381 30,488 +250
May14 131217 917.75 918.75 908.75 912.75 -11.25 6,631 25,604 +89
Jun14 131217 915.50 916.50 907.00 910.50 -10.75 15,387 52,379 +695
Jul14 131217 914.75 914.75 906.00 909.25 -10.50 2,409 18,274 +257
Aug14 131217 914.00 914.00 905.75 908.75 -10.25 1,638 14,913 +160
Sep14 131217 913.25 913.25 905.50 908.50 -9.75 2,311 18,899 +50
Oct14 131217 911.50 911.50 905.75 907.00 -9.50 1,298 11,017 +471
Total Volume and Open Interest 158,067 473,636 -5,322
Ethanol(CBOT)
Dec13 131204 2.500 2.500 2.450 2.480 +0.130 43 77 -25
Jan14 131217 1.784 1.819 1.783 1.813 +0.037 286 909 -34
Feb14 131217 1.670 1.690 1.657 1.680 +0.035 207 1,185 +130
Mar14 131217 1.617 1.649 1.617 1.639 +0.027 128 648 +63
Apr14 131217 1.630 1.642 1.630 1.632 +0.027 12 400 +11
May14 131217 1.640 1.640 1.634 1.634 +0.027 15 173 +5
Jun14 131217 1.637 1.637 1.636 1.636 +0.026 3 86 +3
Jul14 131217 1.635 1.635 1.635 1.635 +0.025 0 27 +0
Total Volume and Open Interest 651 3,431 +178
WTI Crude Oil(ICE)
Jan14 131217 97.29 97.92 97.00 97.22 -0.26 31,318 41,131 -5,784
Feb14 131217 97.54 98.17 97.29 97.47 -0.30 23,823 65,298 +2,812
Mar14 131217 97.58 98.01 97.18 97.36 -0.34 11,977 51,021 -116
Apr14 131217 97.00 97.44 96.83 96.92 -0.36 6,057 20,658 +88
May14 131217 96.38 96.92 96.25 96.34 -0.39 3,948 11,906 +502
Jun14 131217 95.90 96.19 95.50 95.61 -0.41 6,950 68,001 +641
Jul14 131217 94.82 94.82 94.82 94.82 -0.41 1,311 6,929 +122
Aug14 131217 94.40 94.40 94.05 94.05 -0.40 844 6,531 +28
Sep14 131217 93.86 93.86 93.32 93.32 -0.37 822 25,648 +70
Oct14 131217 92.65 92.65 92.65 92.65 -0.32 273 7,197 +0
Nov14 131217 92.07 92.07 92.07 92.07 -0.27 350 11,099 +46
Dec14 131217 91.68 91.95 91.36 91.55 -0.21 5,951 97,847 -1,134
Jan15 131217 90.89 90.89 90.89 90.89 -0.17 35 8,128 -16
Feb15 131217 90.23 90.23 90.23 90.23 -0.14 48 2,192 -38
Mar15 131217 89.65 89.65 89.65 89.65 -0.13 49 10,219 +0
Apr15 131217 89.11 89.11 89.11 89.11 -0.12 9 514 +4
Total Volume and Open Interest 96,697 549,066 -2,489
US Dollar Index(ICE)
Mar14 131217 80.275 80.445 80.135 80.215 -0.010 26,089 38,669 +6,003
Jun14 131217 80.470 80.470 80.390 80.390 -0.010 9 511 +4
Sep14 131217 80.575 80.575 80.575 80.575 -0.010 0 2 +0
Total Volume and Open Interest 38,803 47,356 -2,598
Australian Dollar(CME)
Dec13 131216 89.47 89.63 89.20 89.56 -0.07 112,557 52,042 -13,305
Mar14 131217 88.86 89.05 88.28 88.44 -0.51 87,837 114,973 +6,857
Jun14 131217 88.37 88.43 87.85 87.92 -0.51 2 41 +2
Total Volume and Open Interest 119,353 154,271 -5,937
British Pound(CME)
Dec13 131216 162.97 163.46 162.91 163.08 +0.17 128,435 109,986 -25,049
Mar14 131217 162.88 163.26 162.03 162.54 -0.36 95,165 185,881 +2,385
Jun14 131217 161.94 162.78 161.94 162.42 -0.36 30 5,777 +11
Total Volume and Open Interest 129,380 292,266 -7,065
Canadian Dollar(CME)
Dec13 131217 94.39 94.54 94.28 94.31 -0.15 44,270 42,173 -11,571
Mar14 131217 94.18 94.34 93.97 94.00 -0.25 74,589 143,357 +12,604
Jun14 131217 94.02 94.07 93.76 93.79 -0.25 180 1,656 +121
Sep14 131217 93.76 93.83 93.57 93.58 -0.25 21 847 +16
Total Volume and Open Interest 119,116 188,462 +1,190
Japanese Yen(CME)
Dec13 131216 96.95 97.39 96.84 97.07 +0.16 183,251 98,668 -40,407
Mar14 131217 97.07 97.62 97.02 97.45 +0.30 162,332 229,894 +17,479
Jun14 131217 97.19 97.58 97.19 97.51 +0.30 17 177 +3
Total Volume and Open Interest 211,220 313,910 +2,633
Swiss Franc(CME)
Dec13 131216 112.38 112.99 112.38 112.74 +0.38 36,593 28,379 -5,027
Mar14 131217 112.81 113.33 112.53 113.09 +0.27 30,109 47,372 +4,027
Jun14 131217 113.23 113.23 112.92 113.19 +0.27 0 2 +0
Total Volume and Open Interest 37,895 72,317 +588
EuroFX(CME)
Dec13 131216 137.39 137.98 137.35 137.72 +0.37 234,536 91,177 -51,707
Mar14 131217 137.57 137.80 137.21 137.65 +0.03 179,470 221,700 +16,769
Jun14 131217 137.70 137.75 137.30 137.65 +0.04 137 2,955 +47
Total Volume and Open Interest 227,218 295,455 -3,645
Mexican Peso(CME)
Dec13 131216 775.75 775.75 773.25 773.25 -2.00 31,471 58,219 -3,597
Jan14 131217 770.00 770.75 770.00 770.00 -0.75      
Total Volume and Open Interest 36,084 168,595 -2,168
Brazilian Real(CME)
Jan14 131217 428.40 430.55 427.95 429.40 +1.30 27 1,776 -5
Feb14 131217 425.95 426.80 424.70 425.95 +1.25 0 154 +0
Mar14 131217 422.25 423.75 422.25 423.05 +1.15 31 1,651 -6
Apr14 131217 420.30 420.30 419.15 420.30 +1.15      
Total Volume and Open Interest 58 10,068 -11
30-Year T-Bonds(CBOT)
Dec13 131217 130~250 131~130 130~220 131~100 +0~150 2,338 5,696 -1,268
Mar14 131217 129~110 130~010 129~050 129~270 +0~150 256,786 643,369 -715
Jun14 131217 128~310 128~310 128~150 128~150 -0~050 0 3 +0
Total Volume and Open Interest 259,124 649,068 -1,983
10-Year T-Notes(CBOT)
Dec13 131217 125~180 125~285 125~170 125~265 +0~095 11,589 30,124 -4,104
Mar14 131217 124~065 124~195 124~055 124~175 +0~100 627,047 2,196,214 -19,884
Jun14 131217 123~250 123~250 123~150 123~250 +0~100      
Total Volume and Open Interest 638,636 2,226,338 -23,988
5-Year T-Notes(CBOT)
Dec13 131217 121~044 121~074 121~016 121~074 +0~056 7,285 52,207 -4,036
Mar14 131217 120~022 120~096 120~020 120~090 +0~060 406,103 1,757,075 -24,011
Jun14 131217 120~090 120~090 120~030 120~090 +0~060      
Total Volume and Open Interest 413,388 1,809,282 -28,047
2 Year T-Notes(CBOT)
Dec13 131217 110~056 110~064 110~056 110~064 +0~004 8,860 32,878 -4,953
Mar14 131217 109~316 110~014 109~314 110~010 +0~010 103,511 830,127 -16,548
Jun14 131217 109~272 109~272 109~262 109~272 +0~010      
Total Volume and Open Interest 112,371 863,005 -21,501
Eurodollars(CME)
Mar14 131217 99.730 99.745 99.730 99.740 +0.010 109,987 792,457 +1,071
Jun14 131217 99.695 99.715 99.695 99.710 +0.015 96,660 754,352 +4,074
Sep14 131217 99.665 99.690 99.665 99.680 +0.020 88,301 635,817 -3,082
Dec14 131217 99.615 99.645 99.615 99.640 +0.025 172,798 963,335 -151,634
Mar15 131217 99.535 99.570 99.535 99.565 +0.035 118,610 609,684 -8,326
Jun15 131217 99.410 99.460 99.410 99.450 +0.045 144,376 704,829 +4,511
Sep15 131217 99.245 99.305 99.240 99.295 +0.055 108,022 936,981 +9,414
Dec15 131217 99.025 99.090 99.020 99.080 +0.060 246,581 1,183,624 -62,039
Mar16 131217 98.755 98.825 98.755 98.815 +0.060 134,124 789,554 -3,160
Jun16 131217 98.470 98.540 98.465 98.530 +0.060 111,855 457,046 -4,485
Sep16 131217 98.175 98.245 98.175 98.240 +0.065 113,168 415,062 -18,772
Dec16 131217 97.880 97.950 97.875 97.945 +0.070 128,568 413,445 -38,209
Mar17 131217 97.590 97.665 97.590 97.665 +0.075 51,774 301,390 -4,500
Jun17 131217 97.310 97.385 97.305 97.380 +0.070 30,466 213,144 -2,514
Sep17 131217 97.060 97.130 97.050 97.125 +0.070 31,050 157,753 +1,829
Dec17 131217 96.815 96.895 96.805 96.880 +0.070 28,887 165,676 -15,676
Mar18 131217 96.595 96.680 96.590 96.670 +0.070 21,170 123,826 -2,551
Jun18 131217 96.390 96.475 96.385 96.470 +0.070 16,345 88,010 +1,929
Total Volume and Open Interest 1,851,118 1,055,127 +1,055,127
Ultra T-Bond(CBOT)
Dec13 131217 138~19 139~09 138~19 139~09 +0~18 2,525 7,301 -3,514
Mar14 131217 137~11 138~00 136~27 137~28 +0~18 66,880 449,790 +4,185
Jun14 131217 137~28 137~28 137~10 137~28 +0~18      
Total Volume and Open Interest 69,405 457,091 +671
30 Day Federal Funds(CBOT)
Dec13 131217 99.915 99.915 99.912 99.915 unch 2,163 29,972 +1,312
Jan14 131217 99.915 99.915 99.910 99.915 unch 1,594 33,409 +831
Feb14 131217 99.910 99.910 99.905 99.910 unch 859 24,100 -879
Mar14 131217 99.905 99.905 99.900 99.905 unch 1,111 22,385 +757
Apr14 131217 99.900 99.905 99.900 99.905 unch 83 13,795 -24
May14 131217 99.890 99.895 99.890 99.895 unch 367 15,353 +16
Total Volume and Open Interest 9,097 282,930 +1,264
3-Mth Euro-Yen(CME)
Mar14 131217 99.800 99.800 99.800 99.800 unch      
Jun14 131217 99.805 99.805 99.805 99.805 unch      
Sep14 131217 99.810 99.810 99.810 99.810 unch      
Dec14 131217 99.805 99.805 99.805 99.805 unch      
Mar15 131217 99.805 99.805 99.805 99.805 unch      
Jun15 131217 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131217 99.795 99.795 99.795 99.795 unch      
Dec15 131217 99.790 99.790 99.790 99.790 unch      
Mar16 131217 99.650 99.650 99.650 99.650 unch      
Jun16 131217 99.510 99.510 99.510 99.510 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131217 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131217 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131217 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131217 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131217 99.81 99.81 99.81 99.81 unch      
Jun15 131217 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131217 99.79 99.79 99.79 99.79 unch      
Dec15 131217 99.79 99.79 99.79 99.79 unch 0 29 +0
Total Volume and Open Interest 0 826 +0
Japanese Gov't Bonds(SGX)
Mar14 131217 143.83 144.12 143.78 144.12 +0.27 2,476 16,775 -173
Jun14 131217 143.55 143.55 143.55 143.55 +0.27      
Sep14 131217 142.98 142.98 142.98 142.98 +0.27      
Total Volume and Open Interest 2,476 16,775 -173
Euro-Bund(EUREX)
Mar14 131217 140.23 140.43 140.12 140.29 +0.04 388,225 862,781 -5,506
Jun14 131217 138.42 138.42 138.35 138.35 +0.02 0 65 +0
Sep14 131217 138.35 138.35 138.35 138.35 +0.02      
Total Volume and Open Interest 388,225 862,846 -5,506
Euro-Bobl(EUREX)
Mar14 131217 124.89 125.08 124.86 124.99 +0.08 269,775 855,198 -14,271
Jun14 131217 123.99 123.99 123.99 123.99 +0.08 0 5 +0
Sep14 131217 123.99 123.99 123.99 123.99 +0.08      
Total Volume and Open Interest 269,775 855,203 -14,271
3-Mth Euribor(EUREX)
Dec13 131216 99.710 99.710 99.710 99.710 unch 5,013 2,963 -2,347
Mar14 131217 99.660 99.685 99.660 99.680 +0.020 0 2,510 +0
Jun14 131217 99.660 99.680 99.660 99.680 +0.020 0 856 +0
Total Volume and Open Interest 83 28,809 +21
Long Gilt(LIFFE)
Dec13 131217 108~22 108~24 108~21 108~23 unch 489 3,436 -1,212
Mar14 131217 107~24 108~00 107~20 107~27 +0~00 82,563 357,285 +5,995
Total Volume and Open Interest 83,052 360,721 +4,783
3-Mth Short Sterling(LIFFE)
Dec13 131217 99.48 99.48 99.47 99.47 -0.01 8,098 245,575 -959
Mar14 131217 99.45 99.45 99.44 99.44 0.00 42,707 311,562 -960
Jun14 131217 99.42 99.43 99.41 99.43 0.00 58,445 350,484 -1,427
Sep14 131217 99.38 99.39 99.36 99.38 unch 57,454 322,475 +1,918
Dec14 131217 99.29 99.30 99.28 99.29 +0.00 40,882 347,098 +34
Mar15 131217 99.16 99.19 99.15 99.18 +0.01 18,801 206,784 +2,588
Total Volume and Open Interest 291,058 2,981,666 -3,090
3-Mth Euribor(LIFFE)
Mar14 131217 99.645 99.690 99.645 99.680 +0.020 168,890 585,099 +15,965
Jun14 131217 99.645 99.690 99.640 99.680 +0.020 80,116 379,127 -8,072
Sep14 131217 99.635 99.680 99.630 99.670 +0.025 86,774 376,014 -3,703
Total Volume and Open Interest 732,522 3,999,309 -24,619
3-Mth Aus T-Bills(SFE)
Dec13 131211 97.41 97.42 97.40 97.42 +0.01 20,161 54,594 -6,837
Mar14 131217 97.46 97.47 97.45 97.47 unch 19,668 212,971 -15,460
Jun14 131217 97.50 97.51 97.46 97.49 -0.02 23,855 191,018 -14,030
Sep14 131217 97.44 97.45 97.40 97.43 -0.02 20,669 150,658 -4,569
Dec14 131217 97.30 97.30 97.24 97.28 -0.02 16,021 123,655 -2,850
Mar15 131217 97.09 97.09 97.02 97.07 -0.02 12,977 82,295 +736
Jun15 131217 96.84 96.85 96.78 96.83 -0.02 7,291 51,778 +309
Sep15 131217 96.62 96.62 96.55 96.62 -0.01 3,853 24,847 -1,409
Dec15 131217 96.41 96.42 96.36 96.42 unch 1,992 6,184 +850
Mar16 131217 96.17 96.24 96.17 96.24 unch 258 1,297 +238
Total Volume and Open Interest 106,834 845,609 -36,035
10-Year Aus T-Bonds(SFE)
Mar14 131217 95.81 95.82 95.74 95.81 -0.01 97,921 532,871 +39,277
Jun14 131217 95.81 95.81 95.81 95.81        
3-Year Aus T-Bonds(SFE)
Mar14 131217 97.03 97.05 96.99 97.04 unch 151,872 552,044 +42,424
Jun14 131217 97.04 97.04 97.04 97.04        
Gold(CMX)
Dec13 131217 1237.0 1240.4 1231.2 1231.2 -14.3 446 2,140 -45
Feb14 131217 1239.5 1247.6 1226.5 1230.1 -14.3 113,538 233,953 -1,269
Apr14 131217 1240.5 1248.3 1227.4 1230.9 -14.3 2,362 43,798 +248
Jun14 131217 1241.3 1248.8 1228.5 1231.6 -14.3 710 27,133 -13
Aug14 131217 1243.9 1243.9 1230.2 1232.3 -14.3 81 10,558 -2
Oct14 131217 1233.9 1236.6 1233.1 1233.1 -14.3 43 5,519 -26
Dec14 131217 1241.4 1241.4 1232.1 1233.9 -14.3 423 19,134 +79
Feb15 131217 1234.8 1234.8 1234.8 1234.8 -14.3 18 2,261 +11
Apr15 131217 1235.8 1235.8 1235.8 1235.8 -14.4 0 4,101 +0
Jun15 131217 1236.8 1236.8 1236.8 1236.8 -14.5 237 4,965 +52
Aug15 131217 1238.1 1238.1 1238.1 1238.1 -14.6 0 1,775 +0
Oct15 131217 1239.5 1239.5 1239.5 1239.5 -14.7      
Total Volume and Open Interest 118,557 381,533 -983
Silver(CMX)
Dec13 131217 1984.0 1984.0 1979.2 1979.2 -25.7 139 201 -107
Mar14 131217 1997.5 2023.0 1967.5 1984.0 -26.1 34,478 91,148 -3,491
May14 131217 2004.5 2024.0 1975.0 1987.8 -26.2 1,098 8,565 -165
Jul14 131217 2006.5 2008.0 1991.3 1991.3 -26.3 113 4,444 +9
Sep14 131217 1980.0 1994.7 1980.0 1994.7 -26.3 13 1,417 -3
Dec14 131217 2008.0 2008.0 1999.4 1999.4 -26.4 163 10,766 -17
Mar15 131217 2003.9 2003.9 2003.9 2003.9 -26.5 27 919 +25
Total Volume and Open Interest 36,392 133,118 -3,598
Platinum(NYMEX)
Jan14 131217 1360.5 1365.0 1342.9 1344.6 -15.5 9,655 39,803 -1,568
Apr14 131217 1363.9 1367.9 1347.0 1348.7 -15.3 2,349 22,012 +1,320
Jul14 131217 1350.7 1355.0 1350.7 1351.4 -15.1 14 515 +10
Oct14 131217 1353.2 1353.2 1353.2 1353.2 -15.1 0 123 +0
Total Volume and Open Interest 12,018 62,453 -238
Palladium(NYMEX)
Dec13 131217 700.05 702.00 699.65 699.65 -16.25 4 20 -2
Mar14 131217 716.65 720.75 698.40 701.05 -15.30 3,811 34,800 -20
Jun14 131217 59.94 59.94 47.14 47.19 -15.30 77 1,407 +74
Total Volume and Open Interest 3,920 36,433 +33
Copper(CMX)
Dec13 131217 336.50 337.85 336.00 336.70 -0.90 581 3,040 -248
Mar14 131217 332.30 333.55 331.15 332.15 -0.80 41,364 105,604 +1,245
May14 131217 331.45 332.30 330.75 331.30 -0.75 4,811 31,811 +905
Jul14 131217 329.75 331.10 329.75 330.30 -0.70 879 5,985 +132
Sep14 131217 328.95 330.10 328.95 329.35 -0.80 54 1,736 +50
Total Volume and Open Interest 48,536 158,620 +2,249
DJIA Index(CBOT)
Dec13 131217 15861 15920 15852 15869 -11 1,010 13,084 -522
Mar14 131217 15826 15858 15795 15810 -13 1,016 2,499 +763
Jun14 131217 15758 15758 15758 15758 unch      
Sep14 131217 15689 15689 15689 15689 unch      
Total Volume and Open Interest 2,026 15,583 +241
E-mini DJIA Index(CBOT)
Dec13 131217 15879 15926 15835 15869 -11 55,064 76,811 -22,138
Mar14 131217 15817 15868 15776 15810 -13 103,478 58,873 +23,815
Jun14 131217 15719 15793 15714 15758 unch 0 22 +0
Sep14 131217 15689 15689 15689 15689 unch 0 2 +0
Total Volume and Open Interest 158,542 135,708 +1,677
S & P 500(CME)
Dec13 131217 1788.20 1788.20 1777.30 1779.30 -7.30 30,604 126,157 -11,800
Mar14 131217 1779.00 1782.50 1770.50 1773.00 -7.30 29,950 71,540 +20,368
Jun14 131217 1765.90 1765.90 1765.30 1765.90 -7.40 207 1,273 +67
Sep14 131217 1759.50 1759.50 1758.90 1759.50 -7.40 0 50 +0
Total Volume and Open Interest 60,761 199,020 +8,635
S & P 500 E-Mini(Globex)
Dec13 131217 1784.75 1789.00 1776.50 1779.25 -7.25 994,289 1,701,691 -388,278
Mar14 131217 1778.25 1782.50 1770.25 1773.00 -7.25 1,558,496 1,445,598 +488,431
Total Volume and Open Interest 2,553,426 3,150,797 +100,518
NASDAQ 100(CME)
Dec13 131217 3463.00 3479.00 3463.00 3465.30 -9.20 954 11,358 +515
Mar14 131217 3468.00 3477.00 3458.00 3460.80 -9.20 669 1,267 +541
Jun14 131217 3453.50 3462.80 3453.50 3453.50 -9.30      
Total Volume and Open Interest 1,623 12,625 +1,056
NASDAQ 100 E-Mini(Globex)
Dec13 131217 3470.80 3483.30 3460.80 3465.30 -9.20 152,854 236,892 -79,027
Mar14 131217 3467.00 3479.00 3456.30 3460.80 -9.20 257,915 209,312 +82,869
Total Volume and Open Interest 410,778 446,303 +3,841
S & P Midcap 400(CME)
Dec13 131217 1298.30 1299.70 1298.30 1298.30 -1.40 15 964 -2
Mar14 131217 1299.00 1299.50 1295.80 1295.80 -1.20 2 82 +2
Jun14 131217 1293.80 1295.00 1293.80 1293.80 -1.20      
Total Volume and Open Interest 17 1,046 +0
Volatility Index(CBOE)
Dec13 131217 15.88 16.40 15.73 16.25 +0.35 48,520 73,029 -24,457
Jan14 131217 15.68 15.85 15.25 15.55 -0.20 47,999 136,021 +11,256
Feb14 131217 16.53 16.65 16.20 16.40 -0.20 20,493 72,706 +6,664
Mar14 131217 17.23 17.35 16.95 17.05 -0.25 11,518 40,111 +2,042
Total Volume and Open Interest 141,699 389,318 +649
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131217 15450 15460 15300 15355 -80 11,449 69,919 +660
Jun14 131217 15395 15475 15395 15395 -80 19 10 +10
Total Volume and Open Interest 11,468 69,929 +670
Nikkei 225(SGX)
Mar14 131217 15205 15380 15180 15295 +65 177,058 261,105 +5,919
Jun14 131217 15270 15270 15200 15210 +65 3 1,755 +2
Sep14 131217 15205 15205 15205 15205 +65 0 1,014 +0
Total Volume and Open Interest 177,319 304,489 -205,112
CAC 40(EURONEXT)
Dec13 131217 4103.0 4106.0 4066.5 4069.0 -48.5 212,094 313,845 -22,452
Jan14 131217 4109.0 4109.0 4070.0 4073.0 -48.0 95,087 33,291 +6,113
Feb14 131217 4104.5 4104.5 4073.5 4074.0 -47.0 3 19 +0
Total Volume and Open Interest 328,647 351,443 -15,627
Hang Seng Index(HKFE)
Dec13 131217 23252 23259 23010 23062 -27 55,852 111,791 -3,911
Jan14 131217 23280 23280 23027 23074 -34 1,092 5,019 +490
Total Volume and Open Interest 57,367 122,145 -3,473
DAX(EUREX)
Dec13 131217 9153.5 9164.0 9081.0 9100.5 -57.0 84,192 139,433 -8,730
Mar14 131217 9163.0 9177.0 9097.5 9116.0 -54.5 11,942 41,334 +8,969
Jun14 131217 9180.0 9192.0 9135.0 9135.0 -54.0 453 7,862 +153
Total Volume and Open Interest 96,587 188,629 +392
FT-SE 100(EURONEXT)
Dec13 131217 6506.50 6515.50 6480.00 6492.00 -27.50 262,988 498,671 -57,612
Mar14 131217 6458.50 6465.50 6430.00 6442.00 -27.50 178,971 184,708 +30,598
Jun14 131217 6385.50 6385.50 6385.50 6385.50 -27.50 0 165 +0
Total Volume and Open Interest 441,959 683,544 -27,014
SPI 200(SFE)
Dec13 131217 5100.0 5158.0 5082.0 5100.0 -1.0 109,014 238,140 -27,706
Mar14 131217 5069.0 5126.0 5050.0 5067.0 -1.0 89,263 90,339 +59,347
Jun14 131217 5065.0 5065.0 5065.0 5065.0 -1.0 181 2,659 -65
Total Volume and Open Interest 199,555 333,860 +32,457
FTSE MIB(ISE)
Dec13 131217 18120.00 18205.00 17900.00 17933.00 -254.00 17,855 47,372 -410
Mar14 131217 18165.00 18240.00 17935.00 17960.00 -254.00 2,471 5,876 +1,138
Jun14 131217 17950.00 17950.00 17668.00 17668.00 -244.00 0 7 +0
Total Volume and Open Interest 20,326 53,255 +728
KOSPI 200(KFE)
Mar14 131217 258.40 258.65 258.25 258.65 +1.55 146,063 102,935 -538
Jun14 131217 259.50 261.30 259.30 259.90 +1.35 91 809 +63
Sep14 131217 262.50 263.20 262.50 263.10 +2.80 1 72 +0
Total Volume and Open Interest 146,155 103,816 -475
GSCI(CME)
Jan14 131217 625.25 626.25 624.25 624.25 -3.25 736 8,856 +535
Feb14 131217 625.75 628.10 624.75 624.75 -3.25 0 25 +0
Mar14 131217 627.00 629.40 626.00 626.00 -3.30      
Total Volume and Open Interest 1,353 9,656  
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521