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 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131218 1344.00 1351.00 1323.25 1324.00 -22.50 96,158 161,109 -7,336
Mar14 131218 1332.75 1339.00 1313.00 1313.75 -21.00 66,085 220,296 +9,943
May14 131218 1315.00 1321.25 1298.00 1298.75 -18.50 17,056 107,123 +1,985
Jul14 131218 1301.75 1307.00 1286.50 1287.00 -16.25 9,774 66,790 +901
Aug14 131218 1271.75 1273.00 1257.00 1257.50 -12.25 296 2,915 +83
Sep14 131218 1205.00 1213.00 1199.75 1200.25 -9.00 186 1,703 +51
Nov14 131218 1162.00 1170.00 1159.50 1160.25 -4.75 7,497 75,519 +328
Jan15 131218 1170.00 1174.50 1164.75 1165.00 -4.75 105 3,169 +32
Mar15 131218 1176.25 1178.00 1168.25 1168.25 -4.75 80 1,239 +14
May15 131218 1179.00 1181.50 1171.50 1171.50 -4.75 38 759 +14
Jul15 131218 1179.00 1182.50 1178.00 1178.00 -4.50 182 1,400 +61
Aug15 131218 1169.25 1173.50 1169.25 1169.25 -4.25 0 3 +0
Sep15 131218 1154.50 1159.00 1154.50 1154.50 -4.50 0 5 +0
Nov15 131218 1154.00 1158.00 1149.25 1149.25 -5.00 193 2,788 +113
Total Volume and Open Interest 197,650 644,866 +6,189
Soybean Meal(CBOT)
Jan14 131218 447.50 454.00 440.10 441.20 -6.80 39,879 58,580 -8,624
Mar14 131218 435.90 440.40 427.30 427.70 -8.90 36,477 126,084 +10,307
May14 131218 423.50 428.00 417.00 417.30 -7.90 10,007 42,193 +1,156
Jul14 131218 413.90 418.80 409.80 410.20 -6.40 3,136 19,734 +365
Aug14 131218 401.80 403.50 397.90 398.70 -3.10 210 4,792 +73
Sep14 131218 383.90 386.50 382.10 382.30 -1.80 54 3,600 +13
Oct14 131218 362.50 364.50 360.60 360.60 unch 117 4,500 +21
Dec14 131218 356.30 361.60 356.30 357.80 -0.30 1,224 17,327 +16
Jan15 131218 361.00 361.00 358.00 358.30 -0.20 25 691 -2
Mar15 131218 360.30 360.30 358.70 358.70 -0.30 4 439 -4
Total Volume and Open Interest 91,134 278,378 +3,320
Soybean Oil(CBOT)
Jan14 131218 39.31 39.46 38.96 39.06 -0.25 57,211 76,263 -16,417
Mar14 131218 39.63 39.79 39.28 39.38 -0.25 52,422 148,737 +5,943
May14 131218 40.02 40.17 39.20 39.77 -0.26 12,148 50,858 +1,473
Jul14 131218 40.41 40.56 40.07 40.15 -0.28 7,415 34,898 +542
Aug14 131218 40.50 40.69 40.26 40.26 -0.30 443 4,154 -131
Sep14 131218 40.50 40.81 40.36 40.36 -0.30 190 5,902 -18
Oct14 131218 40.68 40.77 40.39 40.39 -0.32 175 4,466 +43
Dec14 131218 40.92 41.01 40.56 40.62 -0.34 1,146 16,453 -167
Jan15 131218 40.87 41.21 40.87 40.87 -0.34 0 1,070 +0
Mar15 131218 41.57 41.57 41.18 41.18 -0.35 0 1,102 +0
Total Volume and Open Interest 131,150 345,646 -8,732
Canola(WCE)
Jan14 131218 446.5 447.0 440.6 445.7 -0.9 14,215 43,611 -10,048
Mar14 131218 456.1 457.3 451.1 456.1 -1.0 11,765 94,585 +3,331
May14 131218 465.3 466.8 463.5 465.8 -0.7 2,977 28,620 -559
Jul14 131218 473.3 475.0 472.0 474.3 -0.4 3,101 25,324 +60
Nov14 131218 484.6 488.9 484.4 487.7 +1.3 2,493 30,225 +916
Total Volume and Open Interest 34,989 225,870 -6,076
Corn(CBOT)
Mar14 131218 426.00 429.75 423.00 425.00 -1.75 114,420 661,011 -3,390
May14 131218 434.00 438.25 431.25 433.50 -1.75 27,902 169,236 +2,104
Jul14 131218 440.75 445.00 438.25 440.50 -1.50 13,516 119,626 +1,191
Sep14 131218 447.00 451.25 444.50 446.75 -1.00 2,739 43,850 +280
Dec14 131218 453.50 457.75 451.25 453.75 -0.50 20,373 173,757 +1,835
Mar15 131218 464.75 469.00 462.50 464.75 -1.25 463 7,111 +113
May15 131218 475.00 475.00 469.25 471.50 -1.00 54 1,120 +22
Jul15 131218 474.50 475.75 472.50 474.75 -0.25 58 2,095 +12
Sep15 131218 468.00 470.00 467.00 467.25 +0.25 2 670 +1
Dec15 131218 466.00 469.75 465.00 467.75 +0.75 619 15,327 +189
Total Volume and Open Interest 180,153 1,195,139 +2,358
Wheat(CBOT)
Mar14 131218 619.00 619.25 612.00 612.75 -7.00 43,255 247,570 -1,214
May14 131218 625.00 626.00 618.75 619.25 -6.75 9,833 53,753 +296
Jul14 131218 627.50 627.50 621.25 622.25 -5.25 8,386 61,320 -89
Sep14 131218 636.00 636.50 630.75 631.25 -5.25 1,084 8,489 +109
Dec14 131218 646.75 650.25 644.75 645.00 -5.25 3,116 16,338 -274
Mar15 131218 655.00 658.25 653.00 653.00 -5.25 639 2,164 +527
Total Volume and Open Interest 66,322 390,947 -643
Wheat(KCBT)
Mar14 131218 660.25 660.50 653.00 653.75 -6.75 10,321 86,801 -2,478
May14 131218 663.25 663.75 655.50 656.50 -7.25 2,976 22,640 +1,025
Jul14 131218 662.25 663.00 656.50 656.75 -6.25 1,403 28,976 +427
Sep14 131218 672.00 673.25 667.00 667.00 -6.25 147 4,406 +62
Dec14 131218 683.25 685.00 677.50 678.75 -6.00 495 3,774 +234
Mar15 131218 688.75 691.25 685.00 685.25 -6.00 15 213 +9
Total Volume and Open Interest 15,361 147,076 -720
Wheat(MGE)
Mar14 131218 649.50 651.50 646.50 646.75 -3.25 2,728 39,481 +188
May14 131218 660.00 662.00 657.00 657.25 -3.00 682 8,026 +198
Jul14 131218 670.50 672.50 668.00 668.25 -3.75 525 4,980 +220
Sep14 131218 680.75 681.75 676.75 676.75 -3.50 478 5,112 +361
Dec14 131218 692.00 693.00 688.50 688.50 -4.75 196 2,790 +136
Total Volume and Open Interest 4,637 60,537 +1,127
Oats(CBOT)
Mar14 131218 353.00 355.00 348.50 354.50 -0.25 407 7,541 +102
May14 131218 333.00 335.00 329.00 334.75 +0.75 83 1,226 +41
Jul14 131218 324.50 327.75 324.50 327.75 +0.25 39 314 +25
Sep14 131218 320.00 327.75 320.00 320.00 -7.75 0 1 +0
Total Volume and Open Interest 530 9,108 +169
Rough Rice(CBOT)
Jan14 131218 15.48 15.52 15.25 15.27 -0.22 1,254 4,460 -905
Mar14 131218 15.45 15.48 15.21 15.23 -0.24 1,219 3,002 +935
May14 131218 15.29 15.29 15.29 15.29 -0.21 2 49 +2
Jul14 131218 15.16 15.40 15.16 15.16 -0.23 0 15 +0
Total Volume and Open Interest 2,475 7,557 +32
Live Cattle(CME)
Dec13 131218 131.650 131.785 130.935 130.950 -0.800 3,141 12,444 -1,225
Feb14 131218 133.000 133.250 132.350 132.350 -0.635 18,243 143,562 +1,044
Apr14 131218 134.075 134.250 133.450 133.450 -0.600 7,554 83,471 +860
Jun14 131218 128.750 128.785 128.035 128.050 -0.525 4,106 55,258 +977
Aug14 131218 127.450 127.450 126.700 126.700 -0.800 1,464 14,965 +265
Oct14 131218 129.750 129.800 129.050 129.250 -0.550 421 4,180 +74
Total Volume and Open Interest 35,100 316,823 +2,059
Feeder Cattle(CME)
Jan14 131218 167.150 167.285 166.035 166.050 -1.100 3,727 12,527 +393
Mar14 131218 166.350 166.350 165.380 165.850 -0.530 2,173 14,395 +672
Apr14 131218 167.000 167.000 166.250 166.630 -0.450 381 4,452 +88
May14 131218 167.550 167.750 167.035 167.185 -0.645 391 8,087 +123
Aug14 131218 168.500 168.600 167.900 168.300 -0.330 317 4,617 +113
Sep14 131218 167.080 167.380 167.035 167.350 -0.700 42 357 +25
Oct14 131218 167.500 167.535 167.250 167.400 -0.650 17 70 +10
Total Volume and Open Interest 7,060 44,534 +1,431
Lean Hogs(CME)
Feb14 131218 86.100 86.750 86.050 86.350 +0.700 12,386 100,571 -941
Apr14 131218 90.480 91.550 90.480 91.180 +0.750 6,071 66,787 +1,209
May14 131218 97.430 98.300 97.430 98.050 +0.900 70 2,746 +12
Jun14 131218 99.000 100.230 99.000 99.930 +1.030 2,713 36,104 +315
Jul14 131218 97.950 98.950 97.950 98.650 +0.850 502 13,655 +73
Aug14 131218 96.230 97.000 96.200 96.500 +0.700 521 16,371 -71
Oct14 131218 82.950 83.450 82.950 83.100 +0.450 610 12,352 +205
Dec14 131218 78.750 79.000 78.650 78.700 +0.370 561 6,095 +111
Total Volume and Open Interest 23,507 255,887 +946
Class III Milk(CME)
Dec13 131218 18.98 19.03 18.98 19.01 unch 74 4,537 +12
Jan14 131218 19.10 19.26 19.08 19.22 +0.10 216 3,399 +2
Feb14 131218 18.48 18.55 18.37 18.54 +0.19 151 2,880 +53
Mar14 131218 18.12 18.41 18.12 18.39 +0.30 83 2,499 +10
Apr14 131218 17.99 18.14 17.96 18.11 +0.16 136 1,947 +33
Total Volume and Open Interest 925 24,025 +227
Cocoa(ICE)
Mar14 131218 2771 2794 2765 2770 -1 17,324 116,872 +452
May14 131218 2772 2795 2770 2772 unch 4,057 49,485 +702
Jul14 131218 2771 2790 2769 2771 +3 994 13,499 -95
Sep14 131218 2773 2786 2765 2769 +2 453 13,231 -34
Dec14 131218 2755 2765 2741 2747 unch 327 12,745 +47
Mar15 131218 2730 2735 2720 2723 +1 78 7,298 +14
May15 131218 2724 2724 2724 2724 +1 10 1,201 +8
Total Volume and Open Interest 23,243 214,543 +1,094
Coffee "C"(ICE)
Dec13 131218 114.40 115.10 114.40 115.10 +1.55 9 19 -7
Mar14 131218 114.20 116.50 114.20 115.95 +1.80 15,616 95,385 -2,010
May14 131218 116.35 118.65 116.35 118.15 +1.80 5,735 26,148 +171
Jul14 131218 118.65 120.65 118.65 120.20 +1.85 2,686 9,966 +279
Sep14 131218 120.75 122.65 120.75 122.10 +1.70 1,141 6,524 +7
Dec14 131218 123.85 125.40 123.50 124.90 +1.70 548 5,378 +159
Total Volume and Open Interest 26,007 147,605 -1,247
Orange Juice(ICE)
Jan14 131218 142.70 142.80 140.60 141.95 -0.65 1,237 4,705 -810
Mar14 131218 143.85 144.30 142.15 143.80 -0.05 1,478 8,357 +959
May14 131218 145.30 145.75 144.15 145.55 unch 30 1,577 +22
Jul14 131218 147.45 147.45 147.45 147.45 unch 0 449 +0
Sep14 131218 149.00 149.80 149.00 149.40 -0.05 32 226 +30
Nov14 131218 150.70 150.70 150.70 150.70 -0.05 0 23 +0
Total Volume and Open Interest 2,777 15,342 +201
Sugar #11(ICE)
Mar14 131218 15.96 16.07 15.86 15.89 -0.07 44,543 421,770 -5,096
May14 131218 16.14 16.21 16.02 16.03 -0.07 14,273 138,300 +4,737
Jul14 131218 16.30 16.40 16.21 16.24 -0.04 8,670 128,039 -1,413
Oct14 131218 16.64 16.71 16.57 16.59 -0.02 4,898 58,286 +372
Mar15 131218 17.41 17.41 17.27 17.31 unch 1,035 27,899 -384
May15 131218 17.50 17.50 17.42 17.47 +0.02 239 8,932 +3
Jul15 131218 17.58 17.62 17.58 17.59 unch 52 8,670 +21
Oct15 131218 17.97 17.98 17.97 17.97 +0.02 72 10,903 -9
Total Volume and Open Interest 73,858 811,150 -1,758
London Cocoa(LCE)
Mar14 131218 1787 1790 1765 1771 -13 7,935 98,770 -1,198
May14 131218 1772 1775 1753 1761 -10 3,723 48,192 +940
Jul14 131218 1752 1758 1738 1747 -7 1,337 18,696 +64
Sep14 131218 1747 1750 1732 1739 -7 669 26,966 +449
Dec14 131218 1718 1723 1704 1708 -9 498 18,641 +326
Mar15 131218 1697 1701 1684 1689 -11 559 15,675 -35
May15 131218 1687 1691 1687 1691 -11 0 314 +6
Total Volume and Open Interest 14,721 227,256 +552
London Sugar(LCE)
Mar14 131218 436.50 436.60 432.10 433.40 -2.40 4,526 41,705 +408
May14 131218 444.10 444.10 440.10 441.00 -2.50 1,466 13,729 +2
Aug14 131218 450.50 450.50 447.50 448.10 -1.80 516 10,598 +72
Oct14 131218 455.50 455.70 453.40 454.00 -1.10 708 5,427 +14
Dec14 131218 461.60 461.70 459.40 460.00 -1.60 649 1,605 +8
Total Volume and Open Interest 8,035 75,202 +506
Cotton(ICE)
Mar14 131218 82.95 83.20 82.50 83.00 +0.05 8,560 110,346 +1,430
May14 131218 82.45 82.93 82.22 82.76 +0.11 2,375 31,105 +560
Jul14 131218 81.97 82.58 81.80 82.45 +0.27 474 15,558 +261
Oct14 131218 78.39 78.39 78.39 78.39 +0.39 0 11 +0
Dec14 131218 76.40 77.33 76.40 77.21 +0.52 280 8,123 -93
Mar15 131218 77.15 77.78 77.15 77.78 +0.37 0 15 +0
Total Volume and Open Interest 11,689 165,172 +2,158
Lumber(CME)
Jan14 131218 365.0 373.1 363.0 371.8 +8.7 353 1,535 -83
Mar14 131218 368.0 377.2 367.5 374.5 +7.3 277 1,964 +17
May14 131218 371.3 378.9 370.0 377.5 +8.0 37 155 +12
Jul14 131218 372.0 374.0 367.0 373.0 +4.5 25 67 +18
Total Volume and Open Interest 693 3,725 -36
Crude Oil(NYM)
Jan14 131218 97.30 98.01 97.02 97.80 +0.58 187,591 71,808 -29,269
Feb14 131218 97.54 98.30 97.27 98.06 +0.59 110,434 263,688 +16,056
Mar14 131218 97.36 98.06 97.15 97.92 +0.56 37,028 159,452 +1,312
Apr14 131218 96.99 97.53 96.72 97.41 +0.49 17,183 71,696 +905
May14 131218 96.46 96.87 96.23 96.72 +0.38 9,480 59,781 +280
Jun14 131218 95.56 96.11 95.36 95.89 +0.28 18,976 133,729 +427
Jul14 131218 94.93 95.28 94.61 95.04 +0.22 3,837 52,193 -40
Aug14 131218 93.97 94.36 93.81 94.21 +0.16 2,802 48,424 +85
Sep14 131218 93.40 93.65 93.09 93.42 +0.10 4,453 51,570 -361
Oct14 131218 92.71 92.84 92.43 92.71 +0.06 2,164 40,559 +331
Nov14 131218 92.11 92.11 91.81 92.10 +0.03 1,534 33,932 -45
Dec14 131218 91.56 91.83 91.19 91.54 -0.01 18,214 211,286 -142
Jan15 131218 90.85 90.85 90.85 90.85 -0.04 567 35,390 +103
Feb15 131218 90.30 90.30 90.16 90.16 -0.07 373 17,931 -80
Mar15 131218 89.54 89.54 89.54 89.54 -0.11 776 27,795 +346
Apr15 131218 88.95 88.95 88.95 88.95 -0.16 58 10,118 -23
Total Volume and Open Interest 430,396 1,644,723 -9,699
e-miNY Crude Oil(NYM)
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 4,217 5,047 +130
Jan14 131218 97.325 98.000 97.025 97.800 +0.575 4,263 3,469 -120
Feb14 131218 97.600 98.275 97.300 98.050 +0.575 695 1,429 +127
Mar14 131218 97.475 98.000 97.200 97.925 +0.575 41 374 +14
Apr14 131218 97.300 97.400 97.000 97.400 +0.475 7 449 +4
May14 131218 96.725 96.725 96.725 96.725 +0.375 3 8 -2
Jun14 131218 95.900 95.900 95.000 95.900 +0.300 12 70 +2
Jul14 131218 95.050 95.050 95.050 95.050 +0.225 0 22 +0
Aug14 131218 94.200 94.200 94.200 94.200 +0.150 1 202 +1
Sep14 131218 93.425 93.425 93.425 93.425 +0.100 0 4 +0
Total Volume and Open Interest 5,022 6,205 +26
Heating Oil(NYM)
Jan14 131218 296.35 301.60 295.68 301.01 +4.72 59,290 49,236 -9,468
Feb14 131218 296.00 301.19 295.50 300.69 +4.50 28,751 64,179 +3,114
Mar14 131218 295.61 300.55 295.27 300.16 +4.23 14,190 47,248 +1,333
Apr14 131218 295.27 299.61 294.51 299.28 +4.02 7,508 32,602 +401
May14 131218 293.92 298.74 293.92 298.30 +3.75 6,392 17,500 +1,812
Jun14 131218 293.89 297.92 293.10 297.41 +3.54 6,082 26,193 -86
Jul14 131218 294.08 297.00 294.08 297.00 +3.38 895 7,677 +82
Aug14 131218 293.05 296.82 293.05 296.69 +3.24 372 4,500 -31
Sep14 131218 293.88 296.90 293.88 296.37 +3.10 447 6,487 -93
Oct14 131218 293.88 295.99 293.86 295.98 +2.99 184 2,864 +0
Nov14 131218 293.18 295.73 293.18 295.44 +2.88 109 2,892 +25
Dec14 131218 292.74 295.44 291.94 294.80 +2.78 791 20,752 -377
Jan15 131218 293.30 294.20 293.30 294.20 +2.68 52 1,948 +34
Feb15 131218 293.15 293.15 293.15 293.15 +2.63 13 880 +10
Total Volume and Open Interest 125,271 294,411 -3,187
Gasoline(NYMEX)
Jan14 131218 265.04 270.07 264.66 269.73 +5.01 32,895 49,858 -3,908
Feb14 131218 265.86 270.92 265.52 270.77 +4.91 18,796 60,115 +2,602
Mar14 131218 267.30 272.29 266.86 272.22 +4.81 9,526 44,576 +546
Apr14 131218 284.92 289.59 284.56 289.50 +4.12 6,009 25,986 +594
May14 131218 285.38 289.43 284.70 289.35 +4.01 3,509 20,414 +644
Jun14 131218 282.65 287.27 282.48 287.19 +3.82 2,434 14,341 -430
Jul14 131218 281.76 284.54 281.76 284.44 +3.63 475 6,833 +95
Aug14 131218 277.96 281.10 277.96 281.10 +3.43 529 3,346 +54
Sep14 131218 274.32 277.18 274.32 277.18 +3.16 411 3,946 +60
Oct14 131218 260.66 262.74 260.66 262.74 +2.77 74 2,484 +13
Total Volume and Open Interest 75,291 247,429 +253
e-miNY RBOB Gasoline(NYM)
Jan14 131218 269.70 269.73 269.70 269.70 +5.00 0 1 +0
Feb14 131218 270.80 270.80 270.77 270.80 +4.90      
Mar14 131218 272.20 272.22 272.20 272.20 +4.80      
Apr14 131218 289.50 289.50 289.50 289.50 +4.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131218 4.288 4.334 4.244 4.251 -0.036 163,405 108,943 -24,952
Feb14 131218 4.306 4.355 4.266 4.274 -0.030 77,910 151,523 +10,117
Mar14 131218 4.291 4.341 4.252 4.259 -0.027 70,092 239,839 -5,978
Apr14 131218 4.151 4.216 4.110 4.115 -0.030 64,332 187,035 +5,615
May14 131218 4.159 4.212 4.109 4.109 -0.031 13,985 92,546 +2,399
Jun14 131218 4.162 4.221 4.123 4.127 -0.032 6,101 31,087 +469
Jul14 131218 4.245 4.245 4.150 4.155 -0.031 5,344 37,347 +1,199
Aug14 131218 4.247 4.247 4.157 4.163 -0.032 2,261 25,785 +132
Sep14 131218 4.239 4.244 4.144 4.149 -0.032 1,920 35,595 -36
Oct14 131218 4.212 4.267 4.161 4.166 -0.033 16,600 109,168 +662
Nov14 131218 4.265 4.274 4.211 4.211 -0.035 4,568 33,705 +51
Dec14 131218 4.383 4.384 4.325 4.325 -0.037 3,388 62,352 +839
Jan15 131218 4.492 4.492 4.411 4.415 -0.033 5,602 71,771 +334
Feb15 131218 4.405 4.405 4.388 4.388 -0.032 202 9,954 +32
Mar15 131218 4.352 4.352 4.317 4.317 -0.032 2,921 18,530 +945
Apr15 131218 4.090 4.090 4.035 4.035 -0.030 1,920 30,349 +380
Total Volume and Open Interest 441,278 1,324,726 -7,759
Brent Crude Oil(ICE)
Feb14 131218 108.33 109.73 107.80 109.63 +1.19 209,555 324,276 +4,312
Mar14 131218 108.21 109.47 107.61 109.33 +1.11 70,471 232,014 -603
Apr14 131218 108.01 109.20 107.38 109.00 +1.04 26,696 86,118 +2,649
May14 131218 107.63 108.91 107.13 108.68 +0.99 16,909 63,528 -2,542
Jun14 131218 107.31 108.63 106.89 108.37 +0.94 33,450 125,670 -166
Jul14 131218 107.10 108.18 106.61 108.00 +0.87 5,716 33,891 -280
Aug14 131218 106.66 107.79 106.27 107.59 +0.83 4,160 40,912 -66
Sep14 131218 106.36 107.31 105.87 107.11 +0.78 5,461 53,799 -529
Oct14 131218 106.08 106.88 105.53 106.69 +0.74 2,729 35,338 +270
Nov14 131218 105.60 106.29 105.45 106.29 +0.71 1,661 24,951 -74
Dec14 131218 105.17 106.20 104.80 105.89 +0.68 27,477 157,542 +317
Jan15 131218 105.00 105.55 105.00 105.55 +0.64 427 27,000 +97
Feb15 131218 105.17 105.17 105.17 105.17 +0.62 489 16,670 +79
Mar15 131218 104.72 104.72 104.72 104.72 +0.58 1,091 21,356 +300
Total Volume and Open Interest 418,745 1,500,702 -42,021
Gas Oil(ICE)
Jan14 131218 916.00 931.75 915.25 929.00 +9.50 71,518 96,495 -7,034
Feb14 131218 915.25 930.75 914.50 927.75 +9.25 65,520 95,626 +2,275
Mar14 131218 914.50 928.50 913.00 925.50 +8.50 22,256 46,284 +382
Apr14 131218 913.00 925.75 911.50 922.75 +7.75 5,741 30,147 -341
May14 131218 910.75 922.50 909.75 919.75 +7.00 4,294 25,698 +94
Jun14 131218 908.25 920.25 907.25 917.25 +6.75 9,991 52,488 +109
Jul14 131218 909.25 918.75 906.25 915.75 +6.50 1,851 18,242 -32
Aug14 131218 908.75 917.75 907.00 915.00 +6.25 1,265 15,132 +219
Sep14 131218 907.50 917.00 905.25 914.25 +5.75 1,452 18,855 -44
Oct14 131218 906.00 915.00 903.75 912.25 +5.25 965 11,106 +89
Total Volume and Open Interest 189,159 469,798 -3,838
Ethanol(CBOT)
Dec13 131218 0.000 0.000 0.000 0.000 -2.480 46 45 -32
Jan14 131218 1.808 1.825 1.772 1.822 +0.009 218 829 -80
Feb14 131218 1.670 1.696 1.650 1.694 +0.014 343 1,253 +68
Mar14 131218 1.630 1.657 1.630 1.650 +0.011 33 645 -3
Apr14 131218 1.630 1.647 1.630 1.647 +0.015 28 424 +24
May14 131218 1.658 1.658 1.630 1.649 +0.015 4 174 +1
Jun14 131218 1.634 1.643 1.634 1.643 +0.007 9 93 +7
Jul14 131218 1.642 1.642 1.642 1.642 +0.007 1 28 +1
Total Volume and Open Interest 636 3,449 +18
WTI Crude Oil(ICE)
Jan14 131218 97.36 97.94 97.03 97.80 +0.58 32,612 35,628 -5,503
Feb14 131218 97.56 98.28 97.29 98.06 +0.59 31,910 70,724 +5,426
Mar14 131218 97.61 98.07 97.18 97.92 +0.56 6,625 50,724 -297
Apr14 131218 96.81 97.47 96.71 97.41 +0.49 3,655 20,731 +73
May14 131218 96.22 96.89 96.10 96.72 +0.38 1,883 12,049 +143
Jun14 131218 95.83 96.01 95.35 95.89 +0.28 4,944 67,653 -348
Jul14 131218 95.18 95.18 94.68 95.04 +0.22 701 6,917 -12
Aug14 131218 94.19 94.22 93.89 94.21 +0.16 873 6,177 -354
Sep14 131218 93.65 93.65 93.10 93.42 +0.10 487 25,574 -74
Oct14 131218 92.71 92.71 92.71 92.71 +0.06 414 7,239 +42
Nov14 131218 92.10 92.10 92.10 92.10 +0.03 253 11,026 -73
Dec14 131218 91.34 91.81 91.05 91.54 -0.01 3,500 97,567 -280
Jan15 131218 90.85 90.85 90.85 90.85 -0.04 246 7,986 -142
Feb15 131218 90.16 90.16 90.16 90.16 -0.07 265 2,273 +81
Mar15 131218 89.54 89.54 89.54 89.54 -0.11 27 10,224 +5
Apr15 131218 88.95 88.95 88.95 88.95 -0.16 0 514 +0
Total Volume and Open Interest 89,339 547,712 -1,354
US Dollar Index(ICE)
Mar14 131218 80.210 80.715 79.500 80.247 +0.033 15,042 39,317 +648
Jun14 131218 80.425 80.425 80.425 80.425 +0.035 2 512 +1
Sep14 131218 80.610 80.610 80.610 80.610 +0.035 0 2 +0
Total Volume and Open Interest 15,044 39,831 -7,525
Australian Dollar(CME)
Mar14 131218 88.62 88.92 87.78 88.33 -0.11 59,593 114,341 -632
Jun14 131218 88.10 88.35 87.53 87.81 -0.11 31 63 +22
Sep14 131218 87.29 87.41 87.29 87.29 -0.12 0 3 +0
Total Volume and Open Interest 59,624 114,415 -39,856
British Pound(CME)
Mar14 131218 162.62 164.76 162.60 164.21 +1.67 75,046 188,512 +2,631
Jun14 131218 162.68 164.61 162.42 164.08 +1.66 1 5,778 +1
Sep14 131218 163.95 163.95 162.30 163.95 +1.65 0 72 +0
Total Volume and Open Interest 75,048 194,374 -97,892
Canadian Dollar(CME)
Mar14 131218 94.08 94.12 93.21 93.64 -0.36 42,503 143,582 +225
Jun14 131218 93.80 93.80 93.05 93.43 -0.36 108 1,691 +35
Sep14 131218 93.34 93.58 92.87 93.22 -0.36 0 847 +0
Dec14 131218 93.34 93.39 92.99 93.02 -0.37 12 414 +12
Total Volume and Open Interest 47,899 184,462 -4,000
Japanese Yen(CME)
Mar14 131218 97.52 97.93 95.87 96.66 -0.79 108,705 232,019 +2,125
Jun14 131218 97.28 97.70 96.20 96.71 -0.80 365 494 +317
Sep14 131218 96.84 97.58 96.79 96.79 -0.79 1 16 +0
Total Volume and Open Interest 109,071 232,533 -81,377
Swiss Franc(CME)
Mar14 131218 113.11 113.31 111.81 112.73 -0.36 22,972 46,237 -1,135
Jun14 131218 113.16 113.19 112.62 112.82 -0.37 0 2 +0
Sep14 131218 112.94 113.30 112.94 112.94 -0.36 0 2 +0
Total Volume and Open Interest 22,972 46,242 -26,075
EuroFX(CME)
Mar14 131218 137.68 138.46 136.73 137.57 -0.08 153,411 228,083 +6,383
Jun14 131218 137.68 138.38 136.85 137.57 -0.08 93 2,965 +10
Sep14 131218 137.33 137.75 136.80 137.60 -0.07 17 56 -2
Total Volume and Open Interest 153,522 231,130 -64,325
Mexican Peso(CME)
Jan14 131218 775.00 775.00 770.00 775.00 +5.00      
Feb14 131218 773.25 773.25 768.25 773.25 +5.00      
Total Volume and Open Interest 17,976 115,490 -53,105
Brazilian Real(CME)
Jan14 131218 428.35 430.50 422.55 425.70 -3.70 398 1,650 -126
Feb14 131218 422.35 427.00 419.35 422.35 -3.60 0 154 +0
Mar14 131218 422.20 423.70 416.55 419.35 -3.70 15 1,651 +0
Apr14 131218 416.60 420.30 416.60 416.60 -3.70      
Total Volume and Open Interest 413 9,942 -126
30-Year T-Bonds(CBOT)
Dec13 131218 131~110 131~190 130~080 130~230 -0~190 2,011 4,300 -1,396
Mar14 131218 129~300 130~080 128~130 129~080 -0~190 215,957 641,133 -2,236
Jun14 131218 128~000 128~200 127~280 127~280 -0~190 0 3 +0
Total Volume and Open Interest 217,968 645,436 -3,632
10-Year T-Notes(CBOT)
Dec13 131218 125~265 125~300 125~100 125~175 -0~090 17,077 27,103 -3,021
Mar14 131218 124~175 124~240 123~250 124~095 -0~080 634,511 2,178,093 -18,121
Jun14 131218 123~170 123~250 123~170 123~170 -0~080      
Total Volume and Open Interest 651,588 2,205,196 -21,142
5-Year T-Notes(CBOT)
Dec13 131218 121~066 121~102 121~000 121~054 -0~020 17,378 42,606 -9,601
Mar14 131218 120~086 120~146 119~250 120~070 -0~020 323,855 1,742,657 -14,418
Jun14 131218 120~070 120~090 120~070 120~070 -0~020      
Total Volume and Open Interest 341,233 1,785,263 -24,019
2 Year T-Notes(CBOT)
Dec13 131218 110~070 110~074 110~060 110~074 +0~010 6,801 28,354 -4,524
Mar14 131218 110~012 110~026 109~314 110~022 +0~012 116,652 816,512 -13,615
Jun14 131218 109~284 109~284 109~272 109~284 +0~012 1 1 +1
Total Volume and Open Interest 123,454 844,867 -18,138
Eurodollars(CME)
Mar14 131218 99.745 99.750 99.730 99.740 unch 124,276 807,283 +14,826
Jun14 131218 99.715 99.715 99.680 99.710 unch 134,867 749,218 -5,134
Sep14 131218 99.685 99.690 99.635 99.680 unch 160,086 646,445 +10,628
Dec14 131218 99.645 99.655 99.585 99.645 +0.005 216,331 947,251 -16,084
Mar15 131218 99.570 99.600 99.510 99.580 +0.015 121,648 606,467 -3,217
Jun15 131218 99.460 99.500 99.395 99.475 +0.025 147,332 712,049 +7,220
Sep15 131218 99.300 99.355 99.230 99.325 +0.030 126,560 942,718 +5,737
Dec15 131218 99.085 99.145 98.990 99.110 +0.030 205,787 1,165,540 -18,084
Mar16 131218 98.825 98.885 98.700 98.840 +0.025 118,118 789,384 -170
Jun16 131218 98.540 98.600 98.395 98.550 +0.020 102,817 455,453 -1,593
Sep16 131218 98.240 98.305 98.100 98.255 +0.015 119,260 403,815 -11,247
Dec16 131218 97.950 98.000 97.800 97.950 +0.005 143,340 409,518 -3,927
Mar17 131218 97.660 97.705 97.505 97.655 -0.010 60,364 303,257 +1,867
Jun17 131218 97.380 97.415 97.235 97.355 -0.025 37,256 209,924 -3,220
Sep17 131218 97.125 97.155 96.985 97.085 -0.040 39,715 161,853 +4,100
Dec17 131218 96.880 96.910 96.750 96.830 -0.050 41,018 146,257 -19,419
Mar18 131218 96.665 96.695 96.540 96.610 -0.060 22,610 124,795 +969
Jun18 131218 96.465 96.490 96.340 96.405 -0.065 19,292 86,422 -1,588
Total Volume and Open Interest 1,983,804 9,870,767 +8,815,640
Ultra T-Bond(CBOT)
Dec13 131218 139~05 139~18 138~08 138~08 -1~01 692 6,621 -680
Mar14 131218 137~29 138~13 135~28 136~28 -1~00 49,358 447,602 -2,188
Jun14 131218 136~28 137~28 136~28 136~28 -1~00      
Total Volume and Open Interest 50,050 454,223 -2,868
30 Day Federal Funds(CBOT)
Dec13 131218 99.912 99.915 99.912 99.912 -0.003 95 29,965 -7
Jan14 131218 99.915 99.915 99.910 99.915 unch 398 33,260 -149
Feb14 131218 99.905 99.910 99.905 99.905 -0.005 1,490 24,041 -59
Mar14 131218 99.900 99.905 99.900 99.900 -0.005 1,047 23,000 +615
Apr14 131218 99.900 99.905 99.900 99.900 -0.005 665 13,854 +59
May14 131218 99.895 99.895 99.890 99.890 -0.005 907 15,834 +481
Total Volume and Open Interest 7,942 283,789 +859
3-Mth Euro-Yen(CME)
Mar14 131218 99.800 99.800 99.800 99.800 unch      
Jun14 131218 99.805 99.805 99.805 99.805 unch      
Sep14 131218 99.810 99.810 99.810 99.810 unch      
Dec14 131218 99.805 99.805 99.805 99.805 unch      
Mar15 131218 99.805 99.805 99.805 99.805 unch      
Jun15 131218 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131218 99.795 99.795 99.795 99.795 unch      
Dec15 131218 99.785 99.785 99.785 99.785 -0.005      
Mar16 131218 99.645 99.645 99.645 99.645 -0.005      
Jun16 131218 99.505 99.505 99.505 99.505 -0.005      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131218 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131218 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131218 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131218 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131218 99.81 99.81 99.81 99.81 unch      
Jun15 131218 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131218 99.79 99.79 99.79 99.79 unch      
Dec15 131218 99.79 99.79 99.79 99.79 0.00 0 29 +0
Total Volume and Open Interest 0 414 -412
Japanese Gov't Bonds(SGX)
Mar14 131218 144.13 144.25 144.08 144.09 -0.03 1,306 16,732 -43
Jun14 131218 143.52 143.52 143.52 143.52 -0.03      
Sep14 131218 142.95 142.95 142.95 142.95 -0.03      
Total Volume and Open Interest 1,306 16,732 -43
Euro-Bund(EUREX)
Mar14 131218 140.39 140.49 139.74 140.14 -0.15 387,409 868,292 +5,511
Jun14 131218 138.26 138.42 138.00 138.21 -0.14 4 66 +1
Sep14 131218 138.21 138.21 138.21 138.21 -0.14      
Total Volume and Open Interest 387,413 868,358 +5,512
Euro-Bobl(EUREX)
Mar14 131218 125.02 125.14 124.72 124.85 -0.14 204,360 855,642 +444
Jun14 131218 123.85 123.85 123.85 123.85 -0.14 0 5 +0
Sep14 131218 123.85 123.85 123.85 123.85 -0.14      
Total Volume and Open Interest 204,360 855,647 +444
3-Mth Euribor(EUREX)
Dec13 131216 99.710 99.710 99.710 99.710 unch 5,013 2,963 -2,347
Mar14 131218 99.705 99.705 99.705 99.705 +0.025 112 2,596 +86
Jun14 131218 99.695 99.695 99.695 99.695 +0.015 150 805 -51
Total Volume and Open Interest 347 25,806 -3,003
Long Gilt(LIFFE)
Dec13 131218 108~30 108~30 108~11 108~11 -0~13 73 3,223 -213
Mar14 131218 107~28 108~03 107~09 107~13 -0~13 81,666 355,060 -2,225
Total Volume and Open Interest 81,739 358,283 -2,438
3-Mth Short Sterling(LIFFE)
Dec13 131218 99.48 99.48 99.47 99.47 unch 23,080 243,879 -1,696
Mar14 131218 99.45 99.45 99.43 99.44 0.00 19,016 306,687 -4,875
Jun14 131218 99.43 99.43 99.39 99.40 -0.03 49,783 333,668 -16,816
Sep14 131218 99.38 99.38 99.32 99.33 -0.04 59,126 323,298 +823
Dec14 131218 99.30 99.30 99.21 99.23 -0.06 45,116 345,464 -1,634
Mar15 131218 99.18 99.19 99.07 99.09 -0.09 31,614 206,248 -536
Total Volume and Open Interest 368,140 2,952,456 -29,210
3-Mth Euribor(LIFFE)
Mar14 131218 99.690 99.715 99.680 99.705 +0.025 135,543 590,160 +5,061
Jun14 131218 99.685 99.710 99.680 99.695 +0.015 78,918 380,222 +1,095
Sep14 131218 99.670 99.695 99.665 99.675 +0.005 71,074 376,412 +398
Total Volume and Open Interest 678,199 3,458,554 -540,755
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 131218 97.46 97.47 97.45 97.46 -0.01 17,608 211,296 -1,675
Jun14 131218 97.49 97.51 97.47 97.49 unch 22,056 192,213 +1,195
Sep14 131218 97.42 97.45 97.42 97.44 +0.01 17,959 151,286 +628
Dec14 131218 97.29 97.31 97.27 97.30 +0.02 14,067 122,099 -1,556
Mar15 131218 97.07 97.11 97.06 97.09 +0.02 7,963 81,716 -579
Jun15 131218 96.83 96.88 96.83 96.86 +0.03 5,437 51,061 -717
Sep15 131218 96.61 96.67 96.61 96.65 +0.03 6,010 26,666 +1,819
Dec15 131218 96.42 96.46 96.42 96.46 +0.04 2,002 7,053 +869
Mar16 131218 96.27 96.30 96.26 96.30 +0.06 199 1,466 +169
Total Volume and Open Interest 93,326 845,787 +178
10-Year Aus T-Bonds(SFE)
Mar14 131218 95.81 95.84 95.79 95.81 unch 61,688 547,234 +14,363
Jun14 131218 95.81 95.81 95.81 95.81 unch      
Total Volume and Open Interest 61,688 547,234  
3-Year Aus T-Bonds(SFE)
Mar14 131218 97.04 97.09 97.03 97.06 +0.02 146,706 584,675 +32,631
Jun14 131218 97.06 97.06 97.06 97.06 +0.02      
Total Volume and Open Interest 146,706 584,675  
Gold(CMX)
Dec13 131218 1231.5 1245.1 1217.0 1236.1 +4.9 242 2,076 -64
Feb14 131218 1230.3 1244.0 1215.2 1235.0 +4.9 121,809 231,910 -2,043
Apr14 131218 1233.2 1244.2 1216.4 1235.8 +4.9 3,157 45,424 +1,626
Jun14 131218 1234.1 1242.9 1217.4 1236.5 +4.9 623 27,104 -29
Aug14 131218 1231.5 1237.2 1219.2 1237.2 +4.9 85 10,593 +35
Oct14 131218 1234.8 1238.0 1233.4 1238.0 +4.9 12 5,519 +0
Dec14 131218 1236.2 1241.8 1220.0 1238.8 +4.9 248 19,165 +31
Feb15 131218 1239.7 1239.7 1239.7 1239.7 +4.9 75 2,317 +56
Apr15 131218 1240.7 1240.7 1240.7 1240.7 +4.9 10 4,111 +10
Jun15 131218 1241.8 1241.8 1241.8 1241.8 +5.0 12 4,966 +1
Aug15 131218 1243.1 1243.1 1243.1 1243.1 +5.0 0 1,775 +0
Oct15 131218 1244.5 1244.5 1244.5 1244.5 +5.0      
Total Volume and Open Interest 126,783 381,178 -355
Silver(CMX)
Dec13 131218 1990.0 2017.5 1974.0 2001.4 +22.2 40 132 -69
Mar14 131218 1993.0 2026.5 1962.5 2005.9 +21.9 36,130 89,337 -1,811
May14 131218 1996.0 2022.5 1974.5 2009.6 +21.8 2,833 9,095 +530
Jul14 131218 1999.5 2013.1 1999.5 2013.1 +21.8 463 4,433 -11
Sep14 131218 2002.5 2016.5 2001.5 2016.5 +21.8 11 1,416 -1
Dec14 131218 2007.0 2028.5 2007.0 2021.0 +21.6 278 10,894 +128
Mar15 131218 2025.3 2025.3 2025.3 2025.3 +21.4 34 925 +6
Total Volume and Open Interest 40,056 131,873 -1,245
Platinum(NYMEX)
Jan14 131218 1348.0 1355.5 1331.0 1342.7 -1.9 10,009 37,551 -2,252
Apr14 131218 1352.9 1359.5 1335.4 1346.6 -2.1 2,605 24,645 +2,633
Jul14 131218 1360.1 1360.1 1346.5 1349.3 -2.1 11 513 -2
Oct14 131218 1351.1 1351.1 1351.1 1351.1 -2.1 0 123 +0
Total Volume and Open Interest 12,626 62,833 +380
Palladium(NYMEX)
Dec13 131218 711.40 711.40 698.40 698.40 -1.25 0 17 -3
Mar14 131218 699.75 710.50 697.00 699.45 -1.60 3,275 34,906 +106
Jun14 131218 48.59 55.24 45.59 45.59 -1.60 5 1,410 +3
Total Volume and Open Interest 3,280 36,539 +106
Copper(CMX)
Dec13 131218 335.50 337.10 335.00 336.10 -0.60 506 2,849 -191
Mar14 131218 331.65 333.00 329.85 331.90 -0.25 40,433 106,116 +512
May14 131218 330.85 332.15 329.10 331.40 +0.10 3,611 31,998 +187
Jul14 131218 330.05 330.70 330.05 330.70 +0.40 734 6,101 +116
Sep14 131218 330.10 330.25 330.00 330.05 +0.70 91 1,735 -1
Total Volume and Open Interest 46,318 159,333 +713
DJIA Index(CBOT)
Dec13 131218 15911 16166 15911 16166 +297 628 12,986 -98
Mar14 131218 15822 16116 15795 16109 +299 560 2,857 +358
Jun14 131218 16057 16057 15758 16057 +299      
Sep14 131218 15988 15988 15689 15988 +299      
Total Volume and Open Interest 1,188 15,843 +260
E-mini DJIA Index(CBOT)
Dec13 131218 15870 16185 15810 16166 +297 54,025 54,265 -22,546
Mar14 131218 15803 16128 15749 16109 +299 133,599 84,892 +26,019
Jun14 131218 15815 16057 15700 16057 +299 0 22 +0
Sep14 131218 15988 15988 15988 15988 +299 3 2 +0
Total Volume and Open Interest 187,627 139,181 +3,473
S & P 500(CME)
Dec13 131218 1783.00 1812.00 1770.00 1810.70 +31.40 38,971 104,386 -21,771
Mar14 131218 1773.00 1806.00 1762.00 1804.70 +31.70 38,008 93,061 +21,521
Jun14 131218 1766.80 1797.50 1755.90 1797.50 +31.60 56 1,274 +1
Sep14 131218 1790.70 1790.70 1749.50 1790.70 +31.20 25 50 +0
Total Volume and Open Interest 77,060 198,771 -249
S & P 500 E-Mini(Globex)
Dec13 131218 1778.25 1812.75 1767.25 1810.75 +31.50 869,476 1,406,407 -295,284
Mar14 131218 1772.00 1806.75 1760.75 1804.75 +31.75 1,793,231 1,895,612 +450,014
Total Volume and Open Interest 2,662,913 3,305,527 +154,730
NASDAQ 100(CME)
Dec13 131218 3460.00 3512.80 3427.00 3512.80 +47.50 684 11,268 -90
Mar14 131218 3465.00 3509.30 3418.00 3508.50 +47.70 828 2,028 +761
Jun14 131218 3501.00 3501.00 3453.50 3501.00 +47.50      
Total Volume and Open Interest 1,512 13,296 +671
NASDAQ 100 E-Mini(Globex)
Dec13 131218 3464.80 3513.50 3422.00 3512.80 +47.50 130,785 182,575 -54,317
Mar14 131218 3459.80 3509.80 3415.30 3508.50 +47.70 308,369 305,200 +95,888
Total Volume and Open Interest 439,171 487,884 +41,581
S & P Midcap 400(CME)
Dec13 131218 1316.70 1316.70 1298.30 1316.70 +18.40 104 964 +0
Mar14 131218 1300.50 1314.20 1295.00 1314.20 +18.40 101 183 +101
Jun14 131218 1312.20 1312.20 1293.80 1312.20 +18.40      
Total Volume and Open Interest 205 1,147 +101
Volatility Index(CBOE)
Dec13 131217 15.88 16.40 15.73 16.25 +0.35 48,520 73,029 -24,457
Jan14 131218 15.50 15.60 14.25 14.50 -1.05 72,482 136,859 +838
Feb14 131218 16.40 16.42 15.30 15.55 -0.85 25,779 74,337 +1,631
Mar14 131218 17.07 17.09 16.15 16.35 -0.70 15,669 39,575 -536
Total Volume and Open Interest 201,567 319,077 -70,241
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131218 15330 15995 15325 15985 +630 11,660 70,943 +1,024
Jun14 131218 15590 16025 15590 16025 +630 21 2 -8
Total Volume and Open Interest 11,681 70,945 +1,016
Nikkei 225(SGX)
Mar14 131218 15275 15610 15215 15585 +290 117,909 263,550 +2,445
Jun14 131218 15400 15515 15400 15500 +290 9 1,757 +2
Sep14 131218 15495 15495 15495 15495 +290 0 1,014 +0
Total Volume and Open Interest 118,214 306,906 +2,417
CAC 40(EURONEXT)
Dec13 131218 4085.0 4159.0 4072.0 4108.5 +39.5 213,945 351,258 +37,413
Jan14 131218 4088.0 4162.0 4076.5 4111.5 +38.5 131,287 105,474 +72,183
Feb14 131218 4091.0 4149.5 4086.0 4113.0 +39.0 93 19 +0
Total Volume and Open Interest 359,380 481,586 +130,143
Hang Seng Index(HKFE)
Dec13 131218 23117 23240 22986 23180 +118 54,552 111,963 +172
Jan14 131218 23100 23250 23007 23199 +125 4,443 7,544 +2,525
Total Volume and Open Interest 59,776 124,957 +2,812
DAX(EUREX)
Dec13 131218 9124.0 9279.0 9122.5 9181.0 +80.5 140,094 113,070 -26,363
Mar14 131218 9139.0 9296.0 9139.0 9197.5 +81.5 48,358 66,802 +25,468
Jun14 131218 9164.5 9294.5 9162.5 9216.0 +81.0 1,336 7,914 +52
Total Volume and Open Interest 189,788 187,786 -843
FT-SE 100(EURONEXT)
Dec13 131218 6496.00 6572.00 6433.00 6493.00 +1.00 316,402 367,357 -131,314
Mar14 131218 6449.00 6520.50 6381.00 6441.00 -1.00 254,082 306,887 +122,179
Jun14 131218 6392.00 6392.00 6384.50 6384.50 -1.00 0 165 +0
Total Volume and Open Interest 570,484 674,409 -9,135
SPI 200(SFE)
Dec13 131218 5101.0 5122.0 5087.0 5101.0 +1.0 146,731 231,005 -7,135
Mar14 131218 5069.0 5091.0 5055.0 5067.0 unch 126,761 187,502 +97,163
Jun14 131218 5070.0 5085.0 5057.0 5066.0 +1.0 44 2,664 +5
Total Volume and Open Interest 274,398 424,729 +90,869
FTSE MIB(ISE)
Dec13 131218 18020.00 18165.00 17940.00 18111.00 +178.00 30,529 43,594 -3,778
Mar14 131218 18070.00 18185.00 17970.00 18138.00 +178.00 12,922 10,652 +4,776
Jun14 131218 17750.00 17895.00 17750.00 17861.00 +193.00 4 8 +1
Total Volume and Open Interest 43,455 54,254 +999
KOSPI 200(KFE)
Mar14 131218 260.30 260.45 260.00 260.00 +1.35 132,687 103,647 +712
Jun14 131218 261.55 261.55 261.55 261.55 +1.65 85 868 +59
Sep14 131218 263.30 263.30 263.30 263.30 +0.20 3 72 +0
Total Volume and Open Interest 132,775 104,587 +771
GSCI(CME)
Jan14 131218 625.00 628.25 625.00 628.00 +3.75 58 8,868 +12
Feb14 131218 625.50 628.75 625.50 628.50 +3.75 0 25 +0
Mar14 131218 629.75 629.75 625.90 629.75 +3.75      
Total Volume and Open Interest 58 8,893 -763
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!!!