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 Thu December 19, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131219 1325.00 1329.75 1315.75 1327.00 +3.00 110,864 151,008 -10,101
Mar14 131219 1314.50 1320.00 1306.00 1319.00 +5.25 85,384 236,129 +15,833
May14 131219 1299.00 1306.75 1292.00 1305.50 +6.75 22,311 107,976 +853
Jul14 131219 1287.00 1294.25 1279.00 1293.00 +6.00 12,617 65,454 -1,336
Aug14 131219 1256.75 1262.00 1250.00 1261.75 +4.25 250 2,913 -2
Sep14 131219 1200.75 1204.00 1196.75 1203.75 +3.50 207 1,700 -3
Nov14 131219 1159.00 1167.50 1157.00 1164.50 +4.25 6,690 76,078 +559
Jan15 131219 1164.00 1170.75 1162.50 1169.25 +4.25 209 3,201 +32
Mar15 131219 1168.50 1173.25 1168.25 1172.25 +4.00 173 1,329 +90
May15 131219 1168.25 1176.00 1168.00 1175.00 +3.50 34 786 +27
Jul15 131219 1180.50 1181.00 1178.00 1181.00 +3.00 21 1,402 +2
Aug15 131219 1171.00 1171.00 1169.25 1171.00 +1.75 0 3 +0
Sep15 131219 1156.75 1156.75 1154.50 1156.75 +2.25 0 5 +0
Nov15 131219 1147.00 1155.00 1147.00 1153.25 +4.00 81 2,829 +41
Total Volume and Open Interest 238,841 650,861 +5,995
Soybean Meal(CBOT)
Jan14 131219 442.10 445.30 437.30 442.10 +0.90 44,445 50,535 -8,045
Mar14 131219 428.00 430.10 423.50 428.50 +0.80 46,073 135,955 +9,871
May14 131219 416.90 419.90 413.90 419.20 +1.90 10,741 44,182 +1,989
Jul14 131219 410.20 412.40 406.50 411.80 +1.60 3,678 19,072 -662
Aug14 131219 396.80 400.80 395.70 399.00 +0.30 316 4,831 +39
Sep14 131219 382.40 384.90 381.10 382.90 +0.60 126 3,652 +52
Oct14 131219 360.00 364.10 360.00 360.90 +0.30 184 4,477 -23
Dec14 131219 358.30 361.50 356.60 358.40 +0.60 1,107 17,471 +144
Jan15 131219 359.00 359.00 358.30 358.80 +0.50 12 687 -4
Mar15 131219 359.40 359.40 358.70 359.40 +0.70 10 442 +3
Total Volume and Open Interest 106,695 281,739 +3,361
Soybean Oil(CBOT)
Jan14 131219 39.20 39.49 38.94 39.33 +0.27 51,983 65,613 -10,650
Mar14 131219 39.48 39.78 39.26 39.64 +0.26 50,821 160,937 +12,200
May14 131219 39.94 40.15 39.65 40.03 +0.26 8,443 51,879 +1,021
Jul14 131219 40.22 40.53 40.04 40.40 +0.25 6,927 36,943 +2,045
Aug14 131219 40.26 40.63 40.22 40.51 +0.25 597 4,278 +124
Sep14 131219 40.36 40.71 40.36 40.60 +0.24 118 5,943 +41
Oct14 131219 40.47 40.72 40.33 40.63 +0.24 204 4,446 -20
Dec14 131219 40.74 40.96 40.52 40.83 +0.21 1,505 16,822 +369
Jan15 131219 40.93 41.07 40.87 41.07 +0.20 63 1,087 +17
Mar15 131219 41.16 41.37 41.16 41.37 +0.19 226 1,304 +202
Total Volume and Open Interest 120,887 350,995 +5,349
Canola(WCE)
Jan14 131219 445.7 445.9 440.8 441.6 -4.1 20,546 35,387 -8,224
Mar14 131219 456.1 457.0 451.2 452.1 -4.0 12,441 98,999 +4,414
May14 131219 464.0 465.7 460.5 461.3 -4.5 3,581 29,563 +943
Jul14 131219 471.6 474.5 469.5 470.5 -3.8 3,319 26,873 +1,549
Nov14 131219 487.2 488.5 481.9 484.1 -3.6 1,504 30,234 +9
Total Volume and Open Interest 41,555 224,655 -1,215
Corn(CBOT)
Mar14 131219 425.00 431.00 424.25 430.50 +5.50 89,620 657,917 -3,094
May14 131219 433.00 439.25 432.75 438.50 +5.00 17,761 169,671 +435
Jul14 131219 440.50 446.00 439.50 445.50 +5.00 9,110 121,251 +1,625
Sep14 131219 446.75 452.00 446.00 451.50 +4.75 3,355 44,283 +433
Dec14 131219 453.25 458.25 452.75 457.75 +4.00 12,185 173,388 -369
Mar15 131219 463.75 468.75 463.75 468.50 +3.75 921 7,429 +318
May15 131219 471.00 475.00 471.00 475.00 +3.50 137 1,141 +21
Jul15 131219 475.00 478.50 474.75 478.25 +3.50 102 2,100 +5
Sep15 131219 468.25 470.00 467.25 470.00 +2.75 11 675 +5
Dec15 131219 466.75 470.25 466.75 469.75 +2.00 504 15,466 +139
Total Volume and Open Interest 133,712 1,194,658 -481
Wheat(CBOT)
Mar14 131219 615.00 621.25 610.00 610.75 -2.00 44,678 253,756 +6,186
May14 131219 621.00 627.50 616.50 617.50 -1.75 9,874 54,144 +391
Jul14 131219 623.25 630.75 620.00 621.00 -1.25 5,596 61,336 +16
Sep14 131219 631.50 639.50 629.00 630.25 -1.00 543 8,463 -26
Dec14 131219 647.75 651.50 642.75 643.75 -1.25 1,860 15,984 -354
Mar15 131219 653.50 658.50 651.75 651.75 -1.25 70 2,187 +23
Total Volume and Open Interest 62,635 397,185 +6,238
Wheat(KCBT)
Mar14 131219 655.00 661.75 651.75 652.75 -1.00 8,594 86,319 -482
May14 131219 657.50 663.25 653.00 653.75 -2.75 3,196 22,542 -98
Jul14 131219 656.75 662.25 653.00 654.00 -2.75 1,179 29,203 +227
Sep14 131219 670.00 670.00 664.00 664.00 -3.00 326 4,573 +167
Dec14 131219 678.75 682.75 675.50 676.00 -2.75 376 3,954 +180
Mar15 131219 685.00 686.75 681.25 681.25 -4.00 29 222 +9
Total Volume and Open Interest 13,700 147,079 +3
Wheat(MGE)
Mar14 131219 647.00 653.75 645.00 646.25 -0.50 3,396 38,642 -839
May14 131219 657.25 662.25 655.00 656.00 -1.25 1,143 8,145 +119
Jul14 131219 668.00 672.75 665.50 666.50 -1.75 440 4,971 -9
Sep14 131219 677.00 680.25 673.50 674.25 -2.50 111 5,153 +41
Dec14 131219 689.75 693.25 685.75 686.75 -1.75 110 2,856 +66
Total Volume and Open Interest 5,203 59,917 -620
Oats(CBOT)
Mar14 131219 354.25 354.50 347.00 348.25 -6.25 480 7,535 -6
May14 131219 334.00 334.75 327.25 327.25 -7.50 120 1,259 +33
Jul14 131219 323.00 327.75 320.00 320.00 -7.75 29 332 +18
Sep14 131219 312.25 320.00 312.25 312.25 -7.75 0 1 +0
Total Volume and Open Interest 629 9,153 +45
Rough Rice(CBOT)
Jan14 131219 15.29 15.40 15.28 15.36 +0.09 2,151 2,703 -1,757
Mar14 131219 15.25 15.36 15.23 15.31 +0.09 1,985 4,504 +1,502
May14 131219 15.30 15.32 15.29 15.32 +0.03 18 62 +13
Jul14 131219 15.19 15.19 15.16 15.19 +0.02 5 15 +0
Total Volume and Open Interest 4,167 7,318 -239
Live Cattle(CME)
Dec13 131219 131.100 132.000 130.900 131.800 +0.850 1,865 11,265 -1,179
Feb14 131219 132.575 133.200 132.150 132.985 +0.635 12,923 143,009 -553
Apr14 131219 133.575 134.300 133.380 134.075 +0.625 6,881 84,886 +1,415
Jun14 131219 128.150 128.900 127.980 128.735 +0.685 2,978 55,846 +588
Aug14 131219 126.900 127.550 126.700 127.480 +0.780 813 15,104 +139
Oct14 131219 129.380 129.880 129.235 129.800 +0.550 458 4,220 +40
Total Volume and Open Interest 26,221 317,330 +507
Feeder Cattle(CME)
Jan14 131219 166.400 166.985 166.235 166.800 +0.750 2,300 12,533 +6
Mar14 131219 166.000 166.685 165.750 166.550 +0.700 1,658 14,589 +194
Apr14 131219 167.050 167.500 166.785 167.500 +0.870 328 4,536 +84
May14 131219 167.700 168.185 167.400 168.150 +0.965 346 8,225 +138
Aug14 131219 168.600 169.100 168.300 169.035 +0.735 252 4,701 +84
Sep14 131219 167.580 168.200 167.550 167.850 +0.500 16 361 +4
Oct14 131219 167.500 168.000 167.500 167.850 +0.450 19 83 +13
Total Volume and Open Interest 4,921 45,059 +525
Lean Hogs(CME)
Feb14 131219 86.285 86.600 86.050 86.385 +0.035 15,392 100,354 -217
Apr14 131219 91.180 91.500 90.950 91.200 +0.020 7,273 67,022 +235
May14 131219 98.100 98.400 98.050 98.200 +0.150 127 2,746 +0
Jun14 131219 99.980 100.300 99.730 100.150 +0.220 4,818 36,577 +473
Jul14 131219 98.750 98.950 98.450 98.800 +0.150 997 13,549 -106
Aug14 131219 96.635 96.930 96.480 96.700 +0.200 877 16,578 +207
Oct14 131219 83.250 83.400 83.135 83.300 +0.200 614 12,384 +32
Dec14 131219 78.800 79.100 78.700 79.100 +0.400 424 6,215 +120
Total Volume and Open Interest 30,583 256,652 +765
Class III Milk(CME)
Dec13 131219 19.01 19.05 18.97 18.98 -0.03 76 4,536 -1
Jan14 131219 19.19 19.49 19.10 19.45 +0.23 560 3,592 +193
Feb14 131219 18.45 18.79 18.45 18.75 +0.21 322 3,039 +159
Mar14 131219 18.35 18.60 18.32 18.55 +0.16 183 2,574 +75
Apr14 131219 18.01 18.27 18.01 18.24 +0.13 145 1,981 +34
Total Volume and Open Interest 1,700 24,632 +607
Cocoa(ICE)
Mar14 131219 2777 2809 2772 2791 +21 12,101 113,641 -3,231
May14 131219 2781 2808 2777 2793 +21 2,902 49,083 -402
Jul14 131219 2779 2807 2779 2792 +21 1,091 13,288 -211
Sep14 131219 2776 2799 2776 2789 +20 821 13,290 +59
Dec14 131219 2750 2769 2750 2761 +14 486 12,843 +98
Mar15 131219 2724 2739 2724 2734 +11 106 7,278 -20
May15 131219 2735 2735 2735 2735 +11 0 1,201 +0
Total Volume and Open Interest 17,507 210,836 -3,707
Coffee "C"(ICE)
Dec13 131218 114.40 115.10 114.40 115.10 +1.55 9 19 -7
Mar14 131219 115.90 116.25 113.10 113.75 -2.20 9,793 93,970 -1,415
May14 131219 117.75 118.40 115.30 116.00 -2.15 1,875 26,352 +204
Jul14 131219 120.10 120.50 117.50 118.10 -2.10 838 9,779 -187
Sep14 131219 122.05 122.45 119.40 120.05 -2.05 559 6,434 -90
Dec14 131219 124.80 125.25 122.10 122.85 -2.05 384 5,527 +149
Total Volume and Open Interest 13,659 146,299 -1,306
Orange Juice(ICE)
Jan14 131219 142.25 142.25 141.10 141.70 -0.25 1,053 3,884 -821
Mar14 131219 143.80 143.80 142.85 143.40 -0.40 948 8,799 +442
May14 131219 145.25 145.50 145.05 145.30 -0.25 193 1,750 +173
Jul14 131219 146.95 147.35 146.95 147.15 -0.30 0 449 +0
Sep14 131219 149.25 149.50 149.10 149.10 -0.30 20 246 +20
Nov14 131219 150.40 150.40 150.40 150.40 -0.30 0 23 +0
Total Volume and Open Interest 2,214 15,156 -186
Sugar #11(ICE)
Mar14 131219 15.89 16.23 15.89 16.15 +0.26 72,558 426,392 +4,622
May14 131219 16.10 16.35 16.04 16.29 +0.26 25,718 142,027 +3,727
Jul14 131219 16.25 16.50 16.24 16.45 +0.21 19,151 127,902 -137
Oct14 131219 16.63 16.82 16.58 16.79 +0.20 7,017 60,272 +1,986
Mar15 131219 17.30 17.50 17.30 17.48 +0.17 1,915 28,300 +401
May15 131219 17.47 17.63 17.45 17.61 +0.14 248 8,857 -75
Jul15 131219 17.61 17.75 17.59 17.72 +0.13 334 8,689 +19
Oct15 131219 18.06 18.10 18.06 18.06 +0.09 122 10,873 -30
Total Volume and Open Interest 127,129 821,697 +10,547
London Cocoa(LCE)
Mar14 131219 1776 1789 1771 1780 +9 6,611 99,040 +270
May14 131219 1765 1774 1761 1766 +5 2,830 49,381 +1,189
Jul14 131219 1752 1761 1747 1756 +9 1,222 19,183 +487
Sep14 131219 1741 1757 1739 1752 +13 537 26,952 -14
Dec14 131219 1710 1722 1708 1718 +10 223 18,867 +226
Mar15 131219 1688 1701 1686 1698 +9 840 15,346 -329
May15 131219 1693 1701 1692 1701 +10 4 314 +0
Total Volume and Open Interest 12,267 229,085 +1,829
London Sugar(LCE)
Mar14 131219 433.70 440.30 432.40 438.80 +5.40 4,009 42,549 +844
May14 131219 442.10 448.10 440.30 446.70 +5.70 983 14,195 +466
Aug14 131219 449.70 453.90 447.30 452.90 +4.80 771 10,737 +139
Oct14 131219 454.60 458.90 453.30 457.90 +3.90 726 5,442 +15
Dec14 131219 460.60 463.70 460.00 463.70 +3.70 528 1,721 +116
Total Volume and Open Interest 7,147 76,911 +1,709
Cotton(ICE)
Mar14 131219 83.00 83.62 82.90 83.33 +0.33 9,255 109,680 -666
May14 131219 82.74 83.26 82.65 83.06 +0.30 1,917 31,638 +533
Jul14 131219 82.48 82.89 82.18 82.76 +0.31 687 15,699 +141
Oct14 131219 78.43 78.55 78.43 78.55 +0.16 2 9 -2
Dec14 131219 77.06 77.38 77.00 77.21 unch 195 8,109 -14
Mar15 131219 77.81 77.81 77.81 77.81 +0.03 3 15 +0
Total Volume and Open Interest 12,059 165,164 -8
Lumber(CME)
Jan14 131219 372.5 374.7 371.1 374.0 +2.2 158 1,509 -26
Mar14 131219 375.7 378.5 375.2 377.6 +3.1 155 1,986 +22
May14 131219 377.7 380.2 377.0 380.2 +2.7 5 152 -3
Jul14 131219 374.0 375.0 372.0 375.0 +2.0 3 67 +0
Total Volume and Open Interest 321 3,718 -7
Crude Oil(NYM)
Jan14 131219 97.69 99.17 97.50 98.77 +0.97 120,127 47,721 -24,087
Feb14 131219 97.93 99.49 97.76 99.04 +0.98 125,215 276,502 +12,814
Mar14 131219 97.80 99.28 97.61 98.94 +1.02 40,325 159,739 +287
Apr14 131219 97.25 98.64 97.07 98.40 +0.99 19,049 70,821 -875
May14 131219 96.48 97.82 96.47 97.62 +0.90 10,366 57,498 -2,283
Jun14 131219 95.64 96.84 95.58 96.70 +0.81 24,215 133,581 -148
Jul14 131219 95.05 95.80 94.82 95.73 +0.69 4,748 52,751 +558
Aug14 131219 94.26 94.82 93.97 94.80 +0.59 4,071 48,542 +118
Sep14 131219 93.24 93.96 93.22 93.92 +0.50 6,900 51,859 +289
Oct14 131219 92.63 93.16 92.58 93.12 +0.41 3,048 40,634 +75
Nov14 131219 92.02 92.43 91.91 92.43 +0.33 4,840 33,660 -272
Dec14 131219 91.30 91.87 91.18 91.80 +0.26 20,286 211,716 +430
Jan15 131219 91.03 91.03 91.03 91.03 +0.18 1,035 35,637 +247
Feb15 131219 90.00 90.28 90.00 90.28 +0.12 570 17,985 +54
Mar15 131219 89.60 89.60 89.60 89.60 +0.06 811 27,546 -249
Apr15 131219 88.95 88.95 88.95 88.95 unch 202 10,211 +93
Total Volume and Open Interest 399,663 1,629,694 -15,029
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 131219 97.850 99.475 97.775 99.050 +1.000 1,684 1,788 +359
Mar14 131219 97.775 99.300 97.775 98.950 +1.025 66 370 -4
Apr14 131219 97.225 98.475 97.225 98.400 +1.000 9 448 -1
May14 131219 97.625 97.625 97.625 97.625 +0.900 2 10 +2
Jun14 131219 96.350 96.700 96.350 96.700 +0.800 1 70 +0
Jul14 131219 95.725 95.725 95.725 95.725 +0.675 0 22 +0
Aug14 131219 94.775 94.800 94.775 94.800 +0.600 0 202 +0
Sep14 131219 93.900 93.925 93.900 93.925 +0.500 0 4 +0
Total Volume and Open Interest 4,808 6,022 -183
Heating Oil(NYM)
Jan14 131219 300.41 303.65 300.05 303.06 +2.05 51,434 46,927 -2,309
Feb14 131219 300.00 303.10 299.56 302.53 +1.84 27,673 66,087 +1,908
Mar14 131219 299.41 302.31 299.20 301.77 +1.61 12,610 46,661 -587
Apr14 131219 298.64 300.98 298.52 300.69 +1.41 8,777 31,457 -1,145
May14 131219 297.79 299.94 297.20 299.57 +1.27 4,925 17,193 -307
Jun14 131219 296.35 298.84 296.24 298.53 +1.12 6,519 26,489 +296
Jul14 131219 297.80 298.01 297.17 297.92 +0.92 1,200 7,719 +42
Aug14 131219 297.00 297.63 295.73 297.40 +0.71 728 4,539 +39
Sep14 131219 297.00 297.10 295.53 297.02 +0.65 680 6,270 -217
Oct14 131219 296.30 296.95 296.14 296.56 +0.58 309 2,967 +103
Nov14 131219 295.50 296.31 294.50 295.97 +0.53 324 2,971 +79
Dec14 131219 295.28 295.57 293.49 295.31 +0.51 1,217 20,284 -468
Jan15 131219 294.50 294.66 294.50 294.66 +0.46 210 1,926 -22
Feb15 131219 292.30 293.56 292.30 293.56 +0.41 39 889 +9
Total Volume and Open Interest 117,077 292,021 -2,390
Gasoline(NYMEX)
Jan14 131219 269.76 274.62 268.80 274.01 +4.28 44,661 44,900 -4,958
Feb14 131219 270.80 275.36 269.77 274.69 +3.92 34,677 64,692 +4,577
Mar14 131219 272.21 276.48 271.28 275.77 +3.55 19,896 45,654 +1,078
Apr14 131219 288.85 292.86 288.64 292.21 +2.71 14,678 27,700 +1,714
May14 131219 288.19 292.66 287.91 292.05 +2.70 9,827 22,416 +2,002
Jun14 131219 286.64 290.17 286.57 289.89 +2.70 4,111 13,752 -589
Jul14 131219 283.85 287.31 283.85 286.98 +2.54 701 6,905 +72
Aug14 131219 280.62 283.57 280.62 283.41 +2.31 464 3,360 +14
Sep14 131219 277.74 279.67 276.69 279.23 +2.05 422 4,060 +114
Oct14 131219 263.27 264.43 263.06 264.43 +1.69 130 2,481 -3
Total Volume and Open Interest 130,510 251,110 +3,681
e-miNY RBOB Gasoline(NYM)
Jan14 131219 274.00 274.01 274.00 274.00 +4.30 1 1 +0
Feb14 131219 274.70 274.70 274.69 274.70 +3.90      
Mar14 131219 275.80 275.80 275.77 275.80 +3.60      
Apr14 131219 292.20 292.21 292.20 292.20 +2.70      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jan14 131219 4.270 4.471 4.268 4.460 +0.209 141,773 91,348 -17,595
Feb14 131219 4.296 4.500 4.290 4.489 +0.215 68,012 155,956 +4,433
Mar14 131219 4.277 4.489 4.276 4.473 +0.214 56,337 245,629 +5,790
Apr14 131219 4.140 4.225 4.126 4.214 +0.099 43,371 190,588 +3,553
May14 131219 4.151 4.199 4.138 4.191 +0.082 12,636 92,606 +60
Jun14 131219 4.168 4.213 4.155 4.208 +0.081 3,990 31,627 +540
Jul14 131219 4.199 4.238 4.181 4.234 +0.079 3,729 36,115 -1,232
Aug14 131219 4.208 4.244 4.195 4.242 +0.079 3,288 26,430 +645
Sep14 131219 4.193 4.230 4.176 4.228 +0.079 2,024 36,176 +581
Oct14 131219 4.190 4.250 4.190 4.245 +0.079 17,846 111,131 +1,963
Nov14 131219 4.255 4.293 4.237 4.284 +0.073 5,590 32,165 -1,540
Dec14 131219 4.369 4.401 4.357 4.397 +0.072 8,646 59,623 -2,729
Jan15 131219 4.453 4.495 4.442 4.487 +0.072 11,627 70,600 -1,171
Feb15 131219 4.435 4.461 4.412 4.457 +0.069 542 10,154 +200
Mar15 131219 4.365 4.395 4.360 4.387 +0.070 3,411 19,717 +1,187
Apr15 131219 4.068 4.068 4.039 4.059 +0.024 3,229 31,309 +960
Total Volume and Open Interest 390,438 1,321,483 -3,243
Brent Crude Oil(ICE)
Feb14 131219 109.25 110.53 109.14 110.29 +0.66 149,764 320,002 -4,274
Mar14 131219 108.90 110.20 108.87 109.95 +0.62 72,945 235,518 +3,504
Apr14 131219 108.55 109.84 108.55 109.60 +0.60 33,570 86,653 +535
May14 131219 108.19 109.47 108.19 109.28 +0.60 19,595 64,744 +1,216
Jun14 131219 107.87 109.12 107.80 108.97 +0.60 35,420 123,231 -2,439
Jul14 131219 107.48 108.71 107.48 108.60 +0.60 6,944 33,786 -105
Aug14 131219 107.37 108.28 107.37 108.17 +0.58 5,257 41,838 +926
Sep14 131219 106.62 107.80 106.58 107.66 +0.55 6,797 53,250 -549
Oct14 131219 106.17 107.36 106.17 107.20 +0.51 4,604 35,730 +392
Nov14 131219 106.74 106.74 106.74 106.74 +0.45 2,027 25,093 +142
Dec14 131219 105.38 106.51 105.38 106.29 +0.40 23,824 157,099 -443
Jan15 131219 105.50 105.91 105.50 105.91 +0.36 1,276 26,920 -80
Feb15 131219 105.48 105.48 105.48 105.48 +0.31 870 16,713 +43
Mar15 131219 104.98 104.98 104.98 104.98 +0.26 975 21,179 -177
Total Volume and Open Interest 377,486 1,499,310 -1,392
Gas Oil(ICE)
Jan14 131219 929.75 936.50 926.00 935.25 +6.25 49,291 92,190 -4,305
Feb14 131219 927.75 935.00 924.75 934.00 +6.25 41,516 95,447 -179
Mar14 131219 923.75 932.75 922.75 931.75 +6.25 14,905 45,288 -996
Apr14 131219 921.50 929.25 919.75 928.50 +5.75 6,138 30,637 +490
May14 131219 918.50 926.00 917.25 925.50 +5.75 4,083 25,852 +154
Jun14 131219 915.75 923.25 914.25 922.75 +5.50 11,758 51,264 -1,224
Jul14 131219 914.00 921.25 913.50 921.25 +5.50 1,870 18,165 -77
Aug14 131219 912.75 920.00 912.50 920.00 +5.00 1,069 15,197 +65
Sep14 131219 911.75 919.50 911.50 919.25 +5.00 1,711 19,156 +301
Oct14 131219 909.50 917.50 909.50 917.00 +4.75 641 11,162 +56
Total Volume and Open Interest 139,659 464,813 -4,985
Ethanol(CBOT)
Dec13 131219 0.000 0.000 0.000 0.000 unch      
Jan14 131219 1.850 1.910 1.841 1.902 +0.080 175 731 -98
Feb14 131219 1.717 1.750 1.717 1.750 +0.056 160 1,334 +81
Mar14 131219 1.660 1.704 1.660 1.704 +0.054 10 650 +5
Apr14 131219 1.701 1.701 1.701 1.701 +0.054 3 424 +0
May14 131219 1.674 1.702 1.674 1.702 +0.053 6 169 -5
Jun14 131219 1.696 1.696 1.696 1.696 +0.053 1 94 +1
Jul14 131219 1.695 1.695 1.695 1.695 +0.053 1 28 +0
Total Volume and Open Interest 356 3,433 -16
WTI Crude Oil(ICE)
Feb14 131219 97.91 99.50 97.85 99.04 +0.98 34,402 71,579 +855
Mar14 131219 97.93 99.27 97.73 98.94 +1.02 10,021 50,508 -216
Apr14 131219 97.35 98.55 97.27 98.40 +0.99 2,582 21,022 +291
May14 131219 96.66 97.70 96.66 97.62 +0.90 1,853 11,975 -74
Jun14 131219 95.92 96.75 95.69 96.70 +0.81 5,961 67,383 -270
Jul14 131219 94.98 95.75 94.98 95.73 +0.69 664 6,900 -17
Aug14 131219 94.25 94.80 94.25 94.80 +0.59 345 6,215 +38
Sep14 131219 93.38 93.92 93.38 93.92 +0.50 843 25,846 +272
Oct14 131219 92.86 93.12 92.86 93.12 +0.41 358 7,231 -8
Nov14 131219 92.43 92.43 92.43 92.43 +0.33 330 10,942 -84
Dec14 131219 91.50 91.88 91.20 91.80 +0.26 3,263 97,572 +5
Jan15 131219 91.03 91.03 91.03 91.03 +0.18 35 8,011 +25
Feb15 131219 90.28 90.28 90.28 90.28 +0.12 24 2,278 +5
Mar15 131219 89.60 89.60 89.60 89.60 +0.06 36 10,236 +12
Apr15 131219 88.95 88.95 88.95 88.95 unch 3 515 +1
May15 131219 88.37 88.37 88.37 88.37 -0.08 1 625 +0
Total Volume and Open Interest 83,338 544,871 -2,841
US Dollar Index(ICE)
Mar14 131219 80.675 80.835 80.620 80.787 +0.540 12,530 38,808 -509
Jun14 131219 80.920 81.050 80.765 80.978 +0.552 4 512 +0
Sep14 131219 81.147 81.147 81.147 81.147 +0.537 0 2 +0
Total Volume and Open Interest 12,534 39,322 -509
Australian Dollar(CME)
Mar14 131219 87.89 88.33 87.72 88.05 -0.28 72,675 113,020 -1,321
Jun14 131219 87.67 87.81 87.41 87.53 -0.28 29 87 +24
Sep14 131219 86.93 87.29 86.93 87.03 -0.26 0 3 +0
Total Volume and Open Interest 72,704 113,118 -1,297
British Pound(CME)
Mar14 131219 163.74 163.86 163.26 163.64 -0.57 83,680 185,781 -2,731
Jun14 131219 163.44 164.08 163.22 163.52 -0.56 15 5,783 +5
Sep14 131219 163.40 163.95 163.40 163.40 -0.55 0 72 +0
Total Volume and Open Interest 83,695 191,648 -2,726
Canadian Dollar(CME)
Mar14 131219 93.12 93.64 93.00 93.58 -0.06 45,615 146,842 +3,260
Jun14 131219 92.98 93.43 92.85 93.37 -0.06 241 1,699 +8
Sep14 131219 92.78 93.22 92.77 93.17 -0.05 8 850 +3
Dec14 131219 92.65 93.02 92.65 92.96 -0.06 1 415 +1
Total Volume and Open Interest 45,865 149,833 -34,629
Japanese Yen(CME)
Mar14 131219 95.95 96.66 95.85 96.05 -0.61 88,490 232,217 +198
Jun14 131219 95.98 96.71 95.96 96.11 -0.60 17 507 +13
Sep14 131219 96.18 96.79 96.18 96.18 -0.61 0 15 -1
Total Volume and Open Interest 88,507 232,743 +210
Swiss Franc(CME)
Mar14 131219 111.81 112.73 111.35 111.38 -1.35 22,853 47,361 +1,124
Jun14 131219 111.98 112.82 111.48 111.48 -1.34 1 3 +1
Sep14 131219 111.59 112.94 111.59 111.59 -1.35 0 2 +0
Total Volume and Open Interest 22,854 47,367 +1,125
EuroFX(CME)
Mar14 131219 136.74 136.94 136.49 136.55 -1.02 144,624 227,841 -242
Jun14 131219 136.68 137.57 136.50 136.56 -1.01 179 3,032 +67
Sep14 131219 136.80 137.60 136.60 136.60 -1.00 0 56 +0
Total Volume and Open Interest 144,805 230,955 -175
Mexican Peso(CME)
Jan14 131219 767.50 775.00 767.50 767.50 -7.50      
Feb14 131219 765.75 773.25 765.75 765.75 -7.50      
Total Volume and Open Interest 15,654 114,614 -876
Brazilian Real(CME)
Jan14 131219 425.15 425.80 422.65 424.60 -1.10 650 2,222 +572
Feb14 131219 421.25 421.25 419.50 421.25 -1.10 0 154 +0
Mar14 131219 417.95 419.10 416.65 418.35 -1.00 26 1,651 +0
Apr14 131219 415.60 415.60 415.60 415.60 -1.00      
Total Volume and Open Interest 676 10,514 +572
30-Year T-Bonds(CBOT)
Dec13 131219 130~290 130~290 130~100 130~190 -0~040 2,600 2,459 -1,841
Mar14 131219 129~100 129~200 128~250 129~060 -0~020 228,191 632,396 -8,737
Jun14 131219 127~260 127~280 127~260 127~260 -0~020 2 4 +1
Total Volume and Open Interest 230,793 634,859 -10,577
10-Year T-Notes(CBOT)
Dec13 131219 125~135 125~175 124~250 124~295 -0~200 21,340 14,368 -12,735
Mar14 131219 124~045 124~080 123~135 123~210 -0~205 655,984 2,173,908 -4,185
Jun14 131219 122~285 123~170 122~285 122~285 -0~205      
Total Volume and Open Interest 677,324 2,188,276 -16,920
5-Year T-Notes(CBOT)
Dec13 131219 121~002 121~054 120~186 120~240 -0~134 5,326 40,341 -2,265
Mar14 131219 120~024 120~034 119~180 119~240 -0~150 400,359 1,721,425 -21,232
Jun14 131219 119~240 120~070 119~240 119~240 -0~150      
Total Volume and Open Interest 405,685 1,761,766 -23,497
2 Year T-Notes(CBOT)
Dec13 131219 110~064 110~074 110~052 110~056 -0~016 9,120 21,341 -7,013
Mar14 131219 110~014 110~022 109~304 109~312 -0~030 162,408 815,278 -1,234
Jun14 131219 109~254 109~284 109~254 109~254 -0~030 0 1 +0
Total Volume and Open Interest 171,528 836,620 -8,247
Eurodollars(CME)
Mar14 131219 99.735 99.735 99.705 99.725 -0.015 131,379 816,960 +9,677
Jun14 131219 99.700 99.705 99.670 99.685 -0.025 131,869 758,740 +9,522
Sep14 131219 99.675 99.675 99.630 99.645 -0.035 157,871 651,232 +4,787
Dec14 131219 99.635 99.635 99.590 99.595 -0.050 218,503 943,090 -4,161
Mar15 131219 99.575 99.575 99.510 99.515 -0.065 162,034 598,168 -8,299
Jun15 131219 99.460 99.460 99.385 99.390 -0.085 147,253 721,721 +9,672
Sep15 131219 99.295 99.300 99.210 99.220 -0.105 183,635 972,425 +29,707
Dec15 131219 99.080 99.085 98.975 98.990 -0.120 220,582 1,191,494 +25,954
Mar16 131219 98.810 98.810 98.685 98.710 -0.130 177,122 802,662 +13,278
Jun16 131219 98.530 98.530 98.380 98.410 -0.140 141,046 462,677 +7,224
Sep16 131219 98.205 98.220 98.075 98.110 -0.145 126,125 398,157 -5,658
Dec16 131219 97.910 97.915 97.765 97.810 -0.140 134,217 410,197 +679
Mar17 131219 97.610 97.620 97.470 97.520 -0.135 75,781 308,417 +5,160
Jun17 131219 97.305 97.320 97.175 97.230 -0.125 39,280 212,123 +2,199
Sep17 131219 97.045 97.055 96.915 96.975 -0.110 45,042 166,616 +4,763
Dec17 131219 96.795 96.805 96.665 96.730 -0.100 36,969 145,392 -865
Mar18 131219 96.570 96.590 96.450 96.520 -0.090 23,898 125,527 +732
Jun18 131219 96.360 96.385 96.250 96.320 -0.085 24,323 90,171 +3,749
Total Volume and Open Interest 2,231,596 9,993,489 +122,722
Ultra T-Bond(CBOT)
Dec13 131219 138~18 138~25 138~08 138~14 +0~06 3,586 4,493 -2,128
Mar14 131219 137~02 137~18 136~23 137~05 +0~09 63,636 444,097 -3,505
Jun14 131219 137~05 137~05 136~28 137~05 +0~09      
Total Volume and Open Interest 67,222 448,590 -5,633
30 Day Federal Funds(CBOT)
Dec13 131219 99.910 99.912 99.910 99.912 unch 2,507 30,898 +933
Jan14 131219 99.910 99.915 99.905 99.910 -0.005 4,839 35,083 +1,823
Feb14 131219 99.905 99.905 99.900 99.905 unch 3,335 26,015 +1,974
Mar14 131219 99.900 99.900 99.890 99.895 -0.005 2,042 23,611 +611
Apr14 131219 99.900 99.900 99.885 99.890 -0.010 715 13,845 -9
May14 131219 99.890 99.890 99.875 99.885 -0.005 628 15,851 +17
Total Volume and Open Interest 28,533 290,761 +6,972
3-Mth Euro-Yen(CME)
Mar14 131219 99.800 99.800 99.800 99.800 unch      
Jun14 131219 99.805 99.805 99.805 99.805 unch      
Sep14 131219 99.810 99.810 99.810 99.810 unch      
Dec14 131219 99.805 99.805 99.805 99.805 unch      
Mar15 131219 99.805 99.805 99.805 99.805 unch      
Jun15 131219 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131219 99.795 99.795 99.795 99.795 unch      
Dec15 131219 99.780 99.780 99.780 99.780 -0.005      
Mar16 131219 99.640 99.640 99.640 99.640 -0.005      
Jun16 131219 99.500 99.500 99.500 99.500 -0.005      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131219 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131219 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131219 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131219 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131219 99.81 99.81 99.81 99.81 unch      
Jun15 131219 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131219 99.79 99.79 99.79 99.79 unch      
Dec15 131219 99.78 99.78 99.78 99.78 -0.01 0 29 +0
Total Volume and Open Interest 0 414 +0
Japanese Gov't Bonds(SGX)
Mar14 131219 144.12 144.19 143.90 143.96 -0.13 2,132 16,995 +263
Jun14 131219 143.39 143.39 143.39 143.39 -0.13      
Sep14 131219 142.82 142.82 142.82 142.82 -0.13      
Total Volume and Open Interest 2,132 16,995 +263
Euro-Bund(EUREX)
Mar14 131219 140.15 140.21 139.63 139.80 -0.34 361,693 874,535 +6,243
Jun14 131219 138.10 138.25 137.90 137.90 -0.31 4 68 +2
Sep14 131219 137.90 137.90 137.90 137.90 -0.31      
Total Volume and Open Interest 361,697 874,603 +6,245
Euro-Bobl(EUREX)
Mar14 131219 124.89 124.94 124.64 124.76 -0.09 250,820 850,296 -5,346
Jun14 131219 123.06 123.06 123.06 123.06 -0.79 0 5 +0
Sep14 131219 123.06 123.06 123.06 123.06 -0.79      
Total Volume and Open Interest 250,820 850,301 -5,346
3-Mth Euribor(EUREX)
Dec13 131216 99.710 99.710 99.710 99.710 unch 5,013 2,963 -2,347
Mar14 131219 99.730 99.730 99.725 99.725 +0.020 253 2,651 +55
Jun14 131219 99.720 99.720 99.720 99.720 +0.025 101 805 +0
Total Volume and Open Interest 404 25,850 +44
Long Gilt(LIFFE)
Dec13 131219 108~04 108~06 107~28 107~30 -0~12 1,614 3,194 -29
Mar14 131219 107~06 107~16 106~29 107~01 -0~12 127,912 353,950 -1,110
Total Volume and Open Interest 129,526 357,144 -1,139
3-Mth Short Sterling(LIFFE)
Mar14 131219 99.43 99.44 99.42 99.43 -0.01 102,207 305,204 -1,483
Jun14 131219 99.39 99.40 99.37 99.39 -0.01 150,405 334,330 +662
Sep14 131219 99.33 99.33 99.30 99.31 -0.03 180,660 324,755 +1,457
Dec14 131219 99.23 99.23 99.18 99.19 -0.04 260,175 349,948 +4,484
Mar15 131219 99.09 99.09 99.02 99.03 -0.06 178,463 207,904 +1,656
Jun15 131219 98.91 98.91 98.83 98.84 -0.08 129,723 224,847 -2,500
Total Volume and Open Interest 1,536,209 2,961,660 +9,204
3-Mth Euribor(LIFFE)
Mar14 131219 99.715 99.735 99.710 99.725 +0.020 131,328 592,099 +1,939
Jun14 131219 99.705 99.720 99.700 99.720 +0.025 97,151 392,043 +11,821
Sep14 131219 99.680 99.705 99.680 99.700 +0.025 97,931 372,880 -3,532
Total Volume and Open Interest 811,348 3,483,895 +25,341
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 131219 97.46 97.46 97.43 97.44 -0.02 9,480 209,164 -2,132
Jun14 131219 97.49 97.49 97.44 97.45 -0.04 21,162 190,204 -2,009
Sep14 131219 97.44 97.44 97.38 97.40 -0.04 9,819 147,177 -4,109
Dec14 131219 97.29 97.30 97.24 97.25 -0.05 10,044 121,066 -1,033
Mar15 131219 97.08 97.10 97.03 97.04 -0.05 9,179 83,490 +1,774
Jun15 131219 96.85 96.87 96.80 96.81 -0.05 7,028 51,641 +580
Sep15 131219 96.65 96.65 96.60 96.61 -0.04 4,440 25,615 -1,051
Dec15 131219 96.46 96.46 96.41 96.43 -0.03 1,231 7,580 +527
Mar16 131219 96.28 96.29 96.23 96.25 -0.05 366 1,553 +87
Total Volume and Open Interest 72,760 838,261 -7,526
10-Year Aus T-Bonds(SFE)
Mar14 131219 95.81 95.85 95.73 95.77 -0.04 61,221 534,898 -12,336
Jun14 131219 95.77 95.77 95.77 95.77 -0.04      
Total Volume and Open Interest 61,221 534,898 -12,336
3-Year Aus T-Bonds(SFE)
Mar14 131219 97.05 97.09 96.98 97.01 -0.05 148,006 581,983 -2,692
Jun14 131219 97.01 97.01 97.01 97.01 -0.05      
Total Volume and Open Interest 148,006 581,983 -2,692
Gold(CMX)
Dec13 131219 1226.6 1226.6 1188.7 1195.0 -41.1 22 1,550 -526
Feb14 131219 1217.8 1226.0 1186.0 1193.6 -41.4 134,929 234,552 +2,642
Apr14 131219 1218.6 1224.5 1187.0 1194.4 -41.4 5,361 47,461 +2,037
Jun14 131219 1220.0 1227.0 1189.0 1195.1 -41.4 925 27,325 +221
Aug14 131219 1223.2 1224.8 1193.7 1195.8 -41.4 231 10,581 -12
Oct14 131219 1218.0 1218.0 1196.5 1196.5 -41.5 18 5,509 -10
Dec14 131219 1224.0 1224.0 1192.7 1197.4 -41.4 75 19,169 +4
Feb15 131219 1198.3 1198.3 1198.3 1198.3 -41.4 0 2,317 +0
Apr15 131219 1199.3 1199.3 1199.3 1199.3 -41.4 0 4,111 +0
Jun15 131219 1201.0 1202.0 1200.4 1200.4 -41.4 50 4,966 +0
Aug15 131219 1201.7 1201.7 1201.7 1201.7 -41.4 0 1,775 +0
Oct15 131219 1203.2 1203.2 1203.2 1203.2 -41.3      
Total Volume and Open Interest 142,617 385,432 +4,254
Silver(CMX)
Dec13 131219 1980.0 1983.0 1914.3 1914.3 -87.1 84 132 +0
Mar14 131219 1971.0 1990.5 1910.0 1918.6 -87.3 42,566 89,720 +383
May14 131219 1992.5 1992.5 1916.0 1922.1 -87.5 2,448 10,030 +935
Jul14 131219 1996.0 1996.0 1922.5 1925.4 -87.7 358 4,675 +242
Sep14 131219 1930.0 1930.5 1928.7 1928.7 -87.8 35 1,412 -4
Dec14 131219 1985.5 1999.0 1932.0 1932.9 -88.1 1,444 11,234 +340
Mar15 131219 1942.5 1942.5 1937.1 1937.1 -88.2 20 925 +0
Total Volume and Open Interest 47,711 133,306 +1,433
Platinum(NYMEX)
Jan14 131219 1338.8 1339.0 1311.7 1318.4 -24.3 12,063 33,787 -3,764
Apr14 131219 1336.0 1343.1 1315.8 1320.5 -26.1 5,949 29,347 +4,702
Jul14 131219 1332.7 1332.7 1318.4 1322.8 -26.5 453 943 +430
Oct14 131219 1324.6 1324.6 1324.6 1324.6 -26.5 20 123 +0
Total Volume and Open Interest 18,505 64,211 +1,378
Palladium(NYMEX)
Dec13 131219 695.30 695.30 695.30 695.30 -3.10 64 21 +4
Mar14 131219 698.20 703.45 695.10 696.30 -3.15 5,205 35,148 +242
Jun14 131219 42.64 47.14 42.14 42.44 -3.15 6 1,414 +4
Total Volume and Open Interest 5,275 36,789 +250
Copper(CMX)
Dec13 131219 335.00 335.00 332.00 334.05 -2.05 533 2,547 -302
Mar14 131219 332.20 332.35 327.50 329.55 -2.35 35,187 106,461 +345
May14 131219 331.80 331.80 327.10 329.00 -2.40 2,073 32,576 +578
Jul14 131219 327.80 328.75 327.25 328.45 -2.25 546 6,070 -31
Sep14 131219 327.35 327.85 327.05 327.85 -2.20 248 1,725 -10
Total Volume and Open Interest 38,998 159,879 +546
DJIA Index(CBOT)
Dec13 131219 16152 16185 16152 16175 +9 2,302 12,434 -552
Mar14 131219 16108 16125 16041 16115 +6 2,200 4,376 +1,519
Jun14 131219 16056 16057 16056 16056 -1      
Sep14 131219 15987 15988 15987 15987 -1      
Total Volume and Open Interest 4,502 16,810 +967
E-mini DJIA Index(CBOT)
Dec13 131219 16170 16197 16098 16175 +9 37,008 40,190 -14,075
Mar14 131219 16108 16139 16037 16115 +6 113,059 100,471 +15,579
Jun14 131219 16060 16063 16010 16056 -1 106 51 +29
Sep14 131219 15987 15987 15987 15987 -1 0 2 +0
Total Volume and Open Interest 150,173 140,714 +1,533
S & P 500(CME)
Dec13 131219 1806.50 1810.50 1801.50 1808.40 -2.30 42,137 84,225 -20,161
Mar14 131219 1804.90 1806.40 1795.30 1802.10 -2.60 39,596 114,354 +21,293
Jun14 131219 1791.00 1796.50 1789.00 1795.10 -2.40 4 1,273 -1
Sep14 131219 1788.30 1788.70 1782.20 1788.30 -2.40 0 50 +0
Total Volume and Open Interest 81,737 199,902 +1,131
S & P 500 E-Mini(Globex)
Dec13 131219 1810.00 1813.00 1801.25 1808.50 -2.25 748,121 1,037,604 -368,803
Mar14 131219 1804.00 1806.75 1795.00 1802.00 -2.75 1,826,251 2,327,433 +431,821
Total Volume and Open Interest 2,574,766 3,368,625 +63,098
NASDAQ 100(CME)
Dec13 131219 3500.00 3501.00 3487.00 3497.00 -15.80 1,617 10,745 -523
Mar14 131219 3510.00 3512.30 3479.00 3492.80 -15.70 1,390 3,137 +1,109
Jun14 131219 3485.30 3501.00 3485.30 3485.30 -15.70      
Total Volume and Open Interest 3,007 13,882 +586
NASDAQ 100 E-Mini(Globex)
Dec13 131219 3513.50 3516.80 3482.50 3497.00 -15.80 87,634 151,382 -31,193
Mar14 131219 3508.80 3512.80 3478.00 3492.80 -15.70 241,089 365,523 +60,323
Total Volume and Open Interest 328,724 517,013 +29,129
S & P Midcap 400(CME)
Dec13 131219 1304.70 1316.70 1304.70 1304.70 -12.00 0 874 -90
Mar14 131219 1301.60 1301.60 1301.60 1301.60 -12.60 16 203 +20
Jun14 131219 1299.60 1312.20 1299.60 1299.60 -12.60      
Total Volume and Open Interest 16 1,077 -70
Volatility Index(CBOE)
Dec13 131217 15.88 16.40 15.73 16.25 +0.35 48,520 73,029 -24,457
Jan14 131219 14.45 14.65 14.20 14.45 -0.05 159,673 145,271 +8,412
Feb14 131219 15.55 15.65 15.35 15.60 +0.05 46,573 75,664 +1,327
Mar14 131219 16.35 16.50 16.20 16.50 +0.15 30,860 40,407 +832
Total Volume and Open Interest 279,931 332,013 +12,936
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131219 15990 16000 15840 15870 -115 7,720 71,146 +203
Jun14 131219 15910 15910 15910 15910 -115 0 2 +0
Total Volume and Open Interest 7,720 71,148 +203
Nikkei 225(SGX)
Mar14 131219 15580 15910 15580 15755 +170 72,570 266,722 +3,172
Jun14 131219 15780 15780 15675 15675 +175 5 1,760 +3
Sep14 131219 15665 15665 15665 15665 +170 0 1,014 +0
Total Volume and Open Interest 72,761 310,015 +3,109
CAC 40(EURONEXT)
Dec13 131219 4143.5 4185.0 4135.0 4176.5 +68.0 206,402 316,046 -35,212
Jan14 131219 4147.5 4187.5 4139.0 4179.0 +67.5 123,623 195,822 +90,348
Feb14 131219 4161.0 4182.5 4150.0 4180.0 +67.0 70 100 +81
Total Volume and Open Interest 336,151 549,031 +67,445
Hang Seng Index(HKFE)
Dec13 131219 23388 23415 22719 22833 -347 44,441 111,186 -777
Jan14 131219 23360 23432 22740 22852 -347 1,924 8,075 +531
Total Volume and Open Interest 47,147 125,302 +345
DAX(EUREX)
Dec13 131219 9251.0 9353.5 9251.0 9324.5 +143.5 142,745 89,042 -24,028
Mar14 131219 9262.0 9371.0 9262.0 9340.5 +143.0 72,318 95,924 +29,122
Jun14 131219 9300.0 9381.5 9300.0 9359.0 +143.0 214 7,987 +73
Total Volume and Open Interest 215,277 192,953 +5,167
FT-SE 100(EURONEXT)
Dec13 131219 6557.00 6594.00 6539.50 6574.50 +81.50 208,596 248,280 -119,077
Mar14 131219 6512.00 6541.50 6487.50 6521.00 +80.00 149,947 464,943 +158,056
Jun14 131219 6441.00 6464.50 6441.00 6464.50 +80.00 50 165 +0
Total Volume and Open Interest 358,593 713,388 +38,979
SPI 200(SFE)
Dec13 131219 5100.0 5157.0 5087.0 5144.0 +43.0 98,479 136,406 -94,599
Mar14 131219 5071.0 5187.0 5052.0 5183.0 +116.0 91,412 222,669 +35,167
Jun14 131219 5085.0 5182.0 5085.0 5182.0 +116.0 57 2,698 +34
Total Volume and Open Interest 191,001 365,878 -58,851
FTSE MIB(ISE)
Dec13 131219 18305.00 18460.00 18270.00 18423.00 +312.00 56,700 33,007 -10,587
Mar14 131219 18350.00 18475.00 18295.00 18440.00 +302.00 42,558 25,672 +15,020
Jun14 131219 18060.00 18190.00 18060.00 18165.00 +304.00 2 9 +1
Total Volume and Open Interest 99,260 58,688 +4,434
KOSPI 200(KFE)
Mar14 131219 259.40 259.65 259.40 259.45 -0.55 124,442 104,432 +785
Jun14 131219 261.55 264.60 259.85 260.60 -0.95 108 934 +66
Sep14 131219 262.50 262.50 262.50 262.50 -0.80 1 74 +2
Total Volume and Open Interest 124,551 105,440 +853
GSCI(CME)
Jan14 131219 628.00 632.00 627.95 632.00 +4.00 857 8,081 -787
Feb14 131219 632.50 632.50 628.40 632.50 +4.00 2 27 +2
Mar14 131219 633.75 633.75 629.70 633.75 +4.00 1 1 +1
Total Volume and Open Interest 860 8,109 -784
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy