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 26, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131226 1332.00 1332.00 1316.75 1318.75 -15.00 57,204 83,300 -8,696
Mar14 131226 1319.00 1319.00 1302.25 1305.25 -17.50 65,953 279,973 +6,012
May14 131226 1302.00 1304.00 1287.50 1290.50 -16.75 13,760 108,736 -609
Jul14 131226 1292.00 1293.75 1275.75 1278.75 -15.00 5,757 65,898 -32
Aug14 131226 1254.25 1262.50 1247.50 1249.75 -12.75 256 2,923 +2
Sep14 131226 1196.00 1203.25 1189.25 1191.00 -12.25 261 1,943 +103
Nov14 131226 1162.75 1163.50 1150.00 1151.50 -12.00 4,525 79,144 +733
Jan15 131226 1168.00 1168.50 1156.50 1156.50 -11.75 79 3,458 +41
Mar15 131226 1162.00 1171.50 1158.25 1159.75 -11.75 102 1,523 +53
May15 131226 1163.00 1174.50 1163.00 1163.00 -11.50 33 848 +5
Jul15 131226 1176.50 1180.50 1169.00 1169.00 -11.50 58 1,509 +18
Aug15 131226 1159.50 1171.00 1159.50 1159.50 -11.50 0 3 +0
Sep15 131226 1145.25 1157.00 1145.25 1145.25 -11.75 0 5 +0
Nov15 131226 1150.50 1152.50 1140.75 1140.75 -11.75 75 2,979 -7
Total Volume and Open Interest 148,063 632,290 -2,377
Soybean Meal(CBOT)
Jan14 131226 446.60 447.00 434.30 441.00 -6.40 21,632 28,390 -5,924
Mar14 131226 431.60 431.60 422.70 424.50 -7.60 31,158 149,498 +4,863
May14 131226 421.60 421.60 412.80 414.40 -7.20 5,396 48,043 +441
Jul14 131226 411.30 413.80 406.10 407.70 -6.10 1,908 19,959 +177
Aug14 131226 397.80 400.50 395.00 395.60 -4.90 171 5,128 -13
Sep14 131226 383.00 383.70 379.30 379.70 -4.00 92 3,688 +12
Oct14 131226 360.00 362.70 357.40 358.60 -4.10 80 4,541 +10
Dec14 131226 358.60 360.20 355.10 356.20 -3.90 593 17,364 +71
Jan15 131226 360.00 360.70 356.50 356.80 -3.90 2 769 +1
Mar15 131226 361.20 361.30 357.00 357.70 -3.60 41 502 +41
Total Volume and Open Interest 61,073 278,316 -321
Soybean Oil(CBOT)
Jan14 131226 39.10 39.24 38.80 38.87 -0.23 24,976 29,903 -9,221
Mar14 131226 39.45 39.55 39.13 39.18 -0.23 35,559 180,357 +3,565
May14 131226 39.79 40.00 39.50 39.54 -0.23 8,524 56,985 +487
Jul14 131226 40.14 40.24 39.85 39.90 -0.23 5,079 38,028 +442
Aug14 131226 40.11 40.23 39.98 39.98 -0.25 154 4,332 -3
Sep14 131226 40.21 40.28 40.00 40.03 -0.25 215 6,234 +109
Oct14 131226 40.25 40.27 39.98 40.01 -0.26 199 4,529 +5
Dec14 131226 40.46 40.53 40.15 40.20 -0.26 702 17,128 +101
Jan15 131226 40.51 40.68 40.43 40.43 -0.25 55 991 -49
Mar15 131226 40.76 40.98 40.73 40.73 -0.25 52 1,332 +23
Total Volume and Open Interest 75,533 341,578 -4,559
Canola(WCE)
Jan14 131224 435.2 436.8 431.6 432.4 -3.9 8,677 17,474 -3,884
Mar14 131224 445.7 446.3 440.9 442.0 -3.7 13,009 111,636 +2,654
May14 131224 451.6 455.2 450.0 451.1 -3.8 4,736 34,175 +1,962
Jul14 131224 459.4 462.9 458.1 459.1 -3.6 2,500 26,285 -433
Nov14 131224 475.3 475.7 471.1 472.3 -3.6 1,458 33,703 +427
Total Volume and Open Interest 30,753 227,331 +1,009
Corn(CBOT)
Mar14 131226 433.00 433.00 426.00 426.25 -8.25 65,971 638,156 -5,936
May14 131226 441.25 441.25 434.25 434.50 -8.25 13,467 173,227 +779
Jul14 131226 447.75 449.75 441.25 441.75 -8.00 9,548 121,746 -1,373
Sep14 131226 453.75 455.50 447.75 447.75 -7.75 1,336 44,622 +40
Dec14 131226 459.50 459.50 454.25 454.50 -6.75 8,511 174,043 -306
Mar15 131226 467.00 472.25 465.00 465.50 -6.75 649 7,950 +406
May15 131226 473.75 478.50 471.50 471.50 -7.00 7 1,181 +0
Jul15 131226 477.50 482.25 475.75 475.75 -6.50 157 2,159 +5
Sep15 131226 470.25 474.50 467.50 467.50 -7.00 4 732 +0
Dec15 131226 471.50 475.50 469.00 469.00 -6.50 1,050 15,049 -166
Total Volume and Open Interest 100,701 1,180,231 -6,550
Wheat(CBOT)
Mar14 131226 606.00 607.00 600.75 606.00 -0.25 19,535 260,290 +312
May14 131226 613.50 614.50 608.75 613.50 unch 4,705 54,694 -50
Jul14 131226 618.00 619.50 613.50 618.75 +0.75 3,010 60,059 +510
Sep14 131226 626.00 629.00 623.00 628.50 +1.00 664 8,815 +206
Dec14 131226 638.00 642.00 635.50 641.25 +1.00 513 15,680 -56
Mar15 131226 646.00 649.00 643.75 649.00 +0.75 31 2,422 -6
Total Volume and Open Interest 28,458 403,290 +916
Wheat(KCBT)
Mar14 131226 646.50 646.75 641.00 644.50 -2.00 5,562 87,781 +425
May14 131226 648.00 649.00 643.25 647.00 -2.00 1,633 21,391 -89
Jul14 131226 648.75 649.25 644.00 648.00 -1.25 1,466 30,260 +619
Sep14 131226 659.00 662.00 656.75 660.75 -1.25 145 4,711 +103
Dec14 131226 673.00 675.75 670.00 673.50 -2.25 142 4,217 +41
Mar15 131226 676.75 681.50 676.75 680.00 -1.50 6 269 +4
Total Volume and Open Interest 8,966 148,916 +1,114
Wheat(MGE)
Mar14 131226 642.00 642.00 635.50 638.25 -2.25 1,657 37,692 +101
May14 131226 650.50 650.50 646.25 647.50 -3.25 490 9,346 +20
Jul14 131226 660.00 660.25 658.00 658.75 -2.50 299 5,749 +18
Sep14 131226 666.25 668.00 666.00 667.25 -1.50 44 5,111 +4
Dec14 131226 679.25 680.25 677.00 679.75 -0.50 59 3,016 +39
Total Volume and Open Interest 2,555 61,137 +188
Oats(CBOT)
Mar14 131226 353.50 354.25 347.50 352.75 -1.50 268 7,354 +6
May14 131226 325.25 327.75 324.25 327.25 -0.50 87 1,419 +18
Jul14 131226 318.25 321.75 317.75 321.25 -0.50 38 392 +24
Sep14 131226 313.50 314.00 313.50 313.50 -0.50 0 1 +0
Total Volume and Open Interest 393 9,248 +48
Rough Rice(CBOT)
Jan14 131226 15.52 15.52 15.41 15.44 -0.06 299 995 -251
Mar14 131226 15.41 15.41 15.31 15.35 -0.05 374 6,020 +254
May14 131226 15.39 15.45 15.38 15.38 -0.10 16 96 +11
Jul14 131226 15.31 15.32 15.31 15.31 -0.01 0 15 +0
Total Volume and Open Interest 689 7,160 +14
Live Cattle(CME)
Dec13 131226 132.500 132.750 132.350 132.700 +0.350 1,723 5,227 -1,197
Feb14 131226 133.900 134.285 133.850 134.150 +0.415 11,684 142,310 +484
Apr14 131226 134.800 135.000 134.650 134.985 +0.200 6,462 85,508 -277
Jun14 131226 129.130 129.380 129.100 129.350 +0.350 3,851 59,143 +949
Aug14 131226 127.680 128.000 127.635 128.000 +0.170 1,101 16,185 +385
Oct14 131226 130.500 130.700 130.350 130.700 +0.250 457 4,904 +138
Total Volume and Open Interest 25,429 316,618 +545
Feeder Cattle(CME)
Jan14 131226 166.535 166.900 166.380 166.600 +0.350 3,600 9,844 -1,903
Mar14 131226 166.830 167.450 166.750 167.200 +0.550 3,674 16,817 +1,354
Apr14 131226 167.650 168.250 167.650 168.185 +0.735 295 4,836 +37
May14 131226 168.100 168.700 168.100 168.685 +0.785 320 8,552 +20
Aug14 131226 169.550 169.850 169.235 169.830 +0.200 126 5,086 +35
Sep14 131226 168.600 168.900 168.500 168.500 +0.120 26 397 +5
Oct14 131226 168.400 168.500 168.350 168.350 unch 13 119 +8
Total Volume and Open Interest 8,057 45,702 -441
Lean Hogs(CME)
Feb14 131226 85.680 85.900 85.230 85.300 -0.585 5,754 95,923 -920
Apr14 131226 90.885 91.080 90.535 90.650 -0.400 3,716 66,425 -589
May14 131226 97.900 98.100 97.900 98.100 -0.350 59 2,682 +10
Jun14 131226 100.200 100.400 99.850 100.100 -0.300 2,770 39,115 +357
Jul14 131226 98.750 99.035 98.450 98.550 -0.500 744 13,686 +104
Aug14 131226 96.785 96.830 96.180 96.350 -0.535 402 17,275 +60
Oct14 131226 83.300 83.300 82.850 83.000 -0.300 354 14,203 +228
Dec14 131226 79.000 79.100 78.600 78.750 -0.300 373 6,812 +81
Total Volume and Open Interest 14,419 257,566 -530
Class III Milk(CME)
Dec13 131226 19.02 19.02 18.99 19.01 -0.01 71 4,472 -19
Jan14 131226 19.64 19.67 19.59 19.60 -0.04 195 3,991 -21
Feb14 131226 18.98 19.08 18.95 18.97 unch 243 3,430 +53
Mar14 131226 18.78 18.85 18.70 18.73 -0.05 146 2,797 -7
Apr14 131226 18.43 18.46 18.33 18.37 -0.02 68 2,174 +24
Total Volume and Open Interest 891 26,290 +67
Cocoa(ICE)
Mar14 131226 2815 2819 2770 2783 -37 7,287 112,648 -1,035
May14 131226 2821 2821 2780 2786 -35 2,247 49,260 -171
Jul14 131226 2829 2829 2789 2791 -34 878 14,229 +76
Sep14 131226 2824 2824 2793 2794 -30 337 13,069 +139
Dec14 131226 2773 2773 2770 2771 -27 243 14,363 +175
Mar15 131226 2734 2734 2734 2734 -24 221 7,969 +197
May15 131226 2733 2733 2733 2733 -24 0 1,202 +0
Total Volume and Open Interest 11,213 212,952 -619
Coffee "C"(ICE)
Mar14 131226 114.95 116.50 114.95 115.45 +0.70 5,744 90,555 -985
May14 131226 117.55 118.75 117.30 117.70 +0.70 1,413 26,048 -205
Jul14 131226 119.85 120.75 119.80 119.80 +0.65 663 9,434 -25
Sep14 131226 121.70 122.60 121.70 121.75 +0.60 153 6,328 +20
Dec14 131226 124.40 125.30 124.40 124.40 +0.55 73 5,700 +7
Mar15 131226 127.70 127.70 127.10 127.10 +0.50 17 1,867 +9
Total Volume and Open Interest 8,095 142,717 -1,164
Orange Juice(ICE)
Jan14 131226 138.40 141.65 138.30 141.40 +3.10 600 1,604 -479
Mar14 131226 138.95 142.40 138.50 142.15 +3.15 1,043 10,018 +177
May14 131226 142.55 144.00 142.55 144.00 +3.05 103 2,052 +61
Jul14 131226 145.85 145.85 145.85 145.85 +2.90 63 538 +61
Sep14 131226 147.85 147.85 147.85 147.85 +2.95 4 297 +0
Nov14 131226 149.15 149.15 149.15 149.15 +2.95 0 31 +0
Total Volume and Open Interest 1,813 14,545 -180
Sugar #11(ICE)
Mar14 131226 16.26 16.37 16.21 16.29 +0.08 31,159 420,585 +1,483
May14 131226 16.40 16.49 16.34 16.43 +0.08 8,440 145,849 +865
Jul14 131226 16.57 16.68 16.54 16.62 +0.10 4,762 135,901 +1,557
Oct14 131226 16.92 16.98 16.92 16.94 +0.12 1,405 60,642 +427
Mar15 131226 17.59 17.67 17.59 17.63 +0.11 398 28,793 +100
May15 131226 17.66 17.71 17.65 17.67 +0.07 103 8,635 +15
Jul15 131226 17.77 17.77 17.77 17.77 +0.08 27 8,542 -4
Oct15 131226 18.09 18.09 18.09 18.09 +0.08 4 10,876 +0
Total Volume and Open Interest 46,379 830,100 +4,433
London Cocoa(LCE)
Mar14 131224 1803 1809 1793 1809 +18 5,206 102,853 +2,456
May14 131224 1793 1800 1782 1798 +17 1,688 48,673 -21
Jul14 131224 1782 1789 1773 1786 +16 707 19,323 +141
Sep14 131224 1767 1780 1765 1777 +17 415 27,440 +34
Dec14 131224 1731 1735 1728 1735 +14 293 19,697 +371
Mar15 131224 1702 1707 1702 1707 +11 792 15,151 -182
May15 131224 1709 1709 1709 1709 +11 6 324 +0
Total Volume and Open Interest 9,107 233,463 +2,799
London Sugar(LCE)
Mar14 131224 442.60 444.20 441.60 443.40 +1.70 1,880 40,622 -1,745
May14 131224 449.20 451.10 449.20 451.00 +1.40 624 14,495 +221
Aug14 131224 455.80 457.20 455.80 456.90 +1.20 246 10,961 -25
Oct14 131224 462.40 462.50 461.40 462.40 +2.30 37 5,392 +0
Dec14 131224 468.40 468.50 467.60 468.40 +2.30 6 1,925 +11
Total Volume and Open Interest 2,795 75,785 -1,525
Cotton(ICE)
Mar14 131226 82.49 83.39 82.36 82.89 -0.29 10,100 110,725 -710
May14 131226 82.12 83.10 82.12 82.62 -0.19 1,675 32,126 +0
Jul14 131226 82.60 83.04 82.51 82.62 -0.09 1,106 16,996 +623
Oct14 131226 78.62 78.62 78.62 78.62 +0.04 0 9 +0
Dec14 131226 77.20 77.50 77.00 77.50 +0.18 314 8,181 +148
Mar15 131226 78.02 78.02 78.02 78.02 +0.20 9 25 +7
Total Volume and Open Interest 13,204 168,076 +68
Lumber(CME)
Jan14 131226 375.0 376.0 373.5 375.0 +0.3 197 1,193 -67
Mar14 131226 380.3 383.5 380.2 382.8 +1.1 364 2,686 +168
May14 131226 384.0 384.0 382.0 383.8 +0.8 83 407 +72
Jul14 131226 378.0 379.0 376.0 377.4 -0.6 13 119 +13
Total Volume and Open Interest 659 4,416 +188
Crude Oil(NYM)
Feb14 131226 99.20 99.70 99.05 99.55 +0.33 107,273 284,276 -6,362
Mar14 131226 99.27 99.76 99.15 99.62 +0.28 34,704 157,961 -609
Apr14 131226 98.90 99.37 98.82 99.21 +0.23 22,264 73,062 +1,151
May14 131226 98.51 98.67 98.17 98.49 +0.18 13,359 54,407 +1,610
Jun14 131226 97.47 97.79 97.30 97.59 +0.17 21,085 139,543 +2,330
Jul14 131226 96.47 96.83 96.40 96.64 +0.18 6,335 52,128 -1,620
Aug14 131226 95.54 95.86 95.54 95.70 +0.18 3,164 48,079 -463
Sep14 131226 94.49 94.93 94.49 94.79 +0.19 4,699 49,680 -673
Oct14 131226 93.91 94.02 93.91 93.96 +0.20 1,007 41,559 -76
Nov14 131226 93.23 93.23 93.23 93.23 +0.21 865 33,744 -118
Dec14 131226 92.42 92.74 92.35 92.54 +0.21 13,752 216,068 +1,038
Jan15 131226 91.71 91.71 91.71 91.71 +0.21 578 34,988 -443
Feb15 131226 90.90 90.90 90.90 90.90 +0.20 690 17,993 +28
Mar15 131226 90.25 90.25 90.19 90.19 +0.21 1,137 26,749 +138
Apr15 131226 89.53 89.53 89.53 89.53 +0.22 45 11,144 -101
May15 131226 88.92 88.92 88.92 88.92 +0.23 34 12,507 +0
Total Volume and Open Interest 237,553 1,593,757 -5,499
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 131226 99.100 99.700 99.075 99.550 +0.325 2,999 2,379 +23
Mar14 131226 99.225 99.700 99.225 99.625 +0.275 76 388 +9
Apr14 131226 99.250 99.250 99.200 99.200 +0.225 27 460 +10
May14 131226 98.650 98.650 98.500 98.500 +0.200 0 10 +0
Jun14 131226 97.550 97.700 97.550 97.600 +0.175 2 72 +2
Jul14 131226 96.650 96.650 96.650 96.650 +0.200 24 3 -19
Aug14 131226 95.650 95.700 95.650 95.700 +0.175 24 177 -24
Sep14 131226 94.900 94.900 94.750 94.800 +0.200 0 6 +0
Total Volume and Open Interest 3,152 3,672 +1
Heating Oil(NYM)
Jan14 131226 308.74 310.85 305.73 309.48 +1.65 29,999 25,954 -6,078
Feb14 131226 307.39 309.48 304.59 307.56 +0.71 42,364 81,738 +5,542
Mar14 131226 306.59 308.38 303.79 306.48 +0.50 13,352 44,236 -68
Apr14 131226 306.07 307.07 302.94 305.31 +0.42 8,187 31,657 +677
May14 131226 304.77 306.10 302.15 304.28 +0.41 4,631 18,028 +491
Jun14 131226 301.98 305.03 301.37 303.27 +0.38 5,596 26,752 -368
Jul14 131226 302.48 304.14 302.20 302.61 +0.35 1,696 8,097 +310
Aug14 131226 302.46 303.64 301.96 301.96 +0.33 813 5,099 +155
Sep14 131226 300.24 302.69 300.24 301.31 +0.30 475 6,791 +41
Oct14 131226 301.94 302.36 300.60 300.60 +0.28 579 3,366 +288
Nov14 131226 299.82 299.82 299.82 299.82 +0.29 599 2,977 +54
Dec14 131226 299.53 300.40 299.05 299.05 +0.27 1,549 22,317 +237
Jan15 131226 298.31 298.31 298.31 298.31 +0.23 219 2,066 +146
Feb15 131226 297.06 297.06 297.06 297.06 +0.23 70 931 +9
Total Volume and Open Interest 110,302 289,728 +1,418
Gasoline(NYMEX)
Jan14 131226 281.75 284.63 281.42 282.00 +0.58 27,502 24,188 -6,443
Feb14 131226 281.50 283.98 280.88 281.49 +0.15 32,172 82,442 +1,069
Mar14 131226 281.95 284.35 281.49 281.98 +0.06 10,138 48,450 +1,152
Apr14 131226 298.56 300.13 297.65 298.00 -0.03 5,415 28,639 +455
May14 131226 297.21 299.49 297.17 297.40 -0.20 3,839 21,485 +64
Jun14 131226 295.98 296.84 294.40 294.88 -0.32 4,343 15,578 -127
Jul14 131226 292.54 293.33 291.55 291.55 -0.46 1,589 7,987 +390
Aug14 131226 288.17 288.61 287.45 287.45 -0.51 554 4,190 +260
Sep14 131226 284.41 284.41 282.81 282.81 -0.55 300 4,535 +192
Oct14 131226 268.25 268.25 267.18 267.18 -0.58 43 2,460 +2
Total Volume and Open Interest 86,455 254,866 -3,373
e-miNY RBOB Gasoline(NYM)
Jan14 131226 281.40 282.00 281.40 282.00 +0.60 0 1 +0
Feb14 131226 281.50 281.50 281.49 281.50 +0.20      
Mar14 131226 282.00 282.00 281.98 282.00 +0.10      
Apr14 131226 298.00 298.00 298.00 298.00 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan14 131226 4.439 4.465 4.377 4.433 +0.017 83,221 26,958 -17,473
Feb14 131226 4.503 4.518 4.417 4.476 +0.007 59,904 154,145 +563
Mar14 131226 4.485 4.485 4.383 4.441 -0.001 40,904 251,726 -2,074
Apr14 131226 4.192 4.224 4.154 4.220 +0.048 28,685 202,655 +4,885
May14 131226 4.173 4.196 4.130 4.192 +0.052 7,968 95,452 -337
Jun14 131226 4.168 4.213 4.147 4.212 +0.054 3,589 32,917 -687
Jul14 131226 4.202 4.255 4.173 4.239 +0.055 2,240 37,495 +981
Aug14 131226 4.200 4.250 4.194 4.249 +0.055 947 25,607 -41
Sep14 131226 4.188 4.236 4.174 4.236 +0.054 1,876 39,561 +359
Oct14 131226 4.216 4.261 4.194 4.255 +0.053 10,054 118,465 +1,420
Nov14 131226 4.236 4.301 4.235 4.294 +0.053 2,447 33,529 +728
Dec14 131226 4.368 4.407 4.343 4.399 +0.049 3,618 62,692 +1,058
Jan15 131226 4.460 4.490 4.429 4.482 +0.047 3,754 64,194 +171
Feb15 131226 4.414 4.465 4.414 4.451 +0.041 102 10,491 -12
Mar15 131226 4.349 4.407 4.349 4.390 +0.038 432 20,909 +103
Apr15 131226 4.042 4.060 4.036 4.060 +0.024 352 32,411 +174
Total Volume and Open Interest 250,223 1,292,526 -10,163
Brent Crude Oil(ICE)
Feb14 131226 111.99 112.12 111.46 111.98 +0.08 103,710 293,677 -7,852
Mar14 131226 111.66 111.75 111.16 111.65 +0.09 66,198 222,426 -7,793
Apr14 131226 111.31 111.44 110.85 111.34 +0.11 38,657 87,609 +3,387
May14 131226 111.02 111.08 110.50 110.94 +0.10 12,004 59,134 +852
Jun14 131226 110.52 110.68 110.10 110.47 +0.06 23,453 117,428 -4,458
Jul14 131226 110.21 110.23 109.68 109.96 +0.02 4,900 32,553 -23
Aug14 131226 109.70 109.70 109.18 109.40 -0.03 2,019 41,625 -456
Sep14 131226 109.17 109.17 108.65 108.81 -0.05 3,123 53,509 -242
Oct14 131226 108.28 108.48 108.16 108.28 -0.07 1,044 35,197 -249
Nov14 131226 107.97 107.97 107.78 107.78 -0.08 725 25,184 +112
Dec14 131226 107.57 107.70 107.18 107.31 -0.07 14,706 149,527 -4,389
Jan15 131226 106.88 106.88 106.88 106.88 -0.07 371 27,076 -74
Feb15 131226 106.39 106.39 106.39 106.39 -0.08 203 16,627 +67
Mar15 131226 105.83 105.83 105.83 105.83 -0.09 524 21,733 +216
Total Volume and Open Interest 277,629 1,443,854 -21,645
Gas Oil(ICE)
Jan14 131226 948.25 951.75 941.00 950.00 +5.75 33,321 81,098 -4,697
Feb14 131226 946.75 950.75 939.75 949.00 +6.00 37,545 103,953 +1,086
Mar14 131226 944.50 948.75 938.50 947.25 +6.25 14,013 50,170 +4,233
Apr14 131226 941.25 945.25 937.25 944.00 +6.25 4,666 32,798 +540
May14 131226 937.75 941.75 933.00 940.25 +5.75 2,679 26,051 -348
Jun14 131226 934.75 937.75 929.75 936.75 +5.50 5,134 51,367 -268
Jul14 131226 932.75 935.50 929.00 934.50 +5.00 1,251 18,256 +215
Aug14 131226 930.75 934.00 928.25 933.25 +4.75 460 15,121 +13
Sep14 131226 931.00 932.50 927.50 932.00 +4.50 704 19,943 -57
Oct14 131226 928.75 929.50 925.25 929.50 +4.25 345 11,622 +24
Total Volume and Open Interest 101,821 471,675 +833
Ethanol(CBOT)
Dec13 131219 0.000 0.000 0.000 0.000 unch      
Jan14 131226 1.960 1.960 1.944 1.949 +0.006 195 544 -83
Feb14 131226 1.824 1.824 1.787 1.796 -0.001 265 1,305 -19
Mar14 131226 1.741 1.745 1.734 1.745 -0.001 112 710 +44
Apr14 131226 1.742 1.742 1.742 1.742 -0.001 0 435 +0
May14 131226 1.735 1.743 1.735 1.743 -0.001 15 160 -10
Jun14 131226 1.736 1.736 1.736 1.736 -0.001 0 98 +0
Jul14 131226 1.710 1.722 1.710 1.722 -0.001 2 28 +0
Total Volume and Open Interest 589 3,284 -68
WTI Crude Oil(ICE)
Feb14 131226 99.19 99.70 99.05 99.55 +0.33 16,128 79,626 +509
Mar14 131226 99.69 99.75 99.17 99.62 +0.28 5,613 47,445 +196
Apr14 131226 98.89 99.35 98.89 99.21 +0.23 3,423 22,672 +307
May14 131226 98.22 98.60 98.22 98.49 +0.18 1,628 12,813 +11
Jun14 131226 97.62 97.75 97.35 97.59 +0.17 3,744 67,557 -658
Jul14 131226 96.60 96.76 96.58 96.64 +0.18 645 7,505 +32
Aug14 131226 95.65 95.70 95.65 95.70 +0.18 262 6,198 -87
Sep14 131226 94.74 94.79 94.74 94.79 +0.19 284 26,091 -21
Oct14 131226 93.96 93.96 93.96 93.96 +0.20 229 7,418 -9
Nov14 131226 93.23 93.23 93.23 93.23 +0.21 314 11,211 +33
Dec14 131226 92.62 92.62 92.54 92.54 +0.21 2,490 94,810 -2,368
Jan15 131226 91.71 91.71 91.71 91.71 +0.21 52 8,112 +17
Feb15 131226 90.90 90.90 90.90 90.90 +0.20 98 2,327 +50
Mar15 131226 90.19 90.19 90.19 90.19 +0.21 58 10,199 +0
Apr15 131226 89.53 89.53 89.53 89.53 +0.22 5 544 -5
May15 131226 88.92 88.92 88.92 88.92 +0.23 0 626 +0
Total Volume and Open Interest 36,009 526,513 -2,628
US Dollar Index(ICE)
Mar14 131226 80.675 80.710 80.595 80.652 -0.023 18,039 43,015 +1,008
Jun14 131226 80.810 80.842 80.810 80.842 -0.018 8 525 +7
Sep14 131226 81.003 81.003 81.003 81.003 -0.017 0 2 +0
Total Volume and Open Interest 18,047 43,543 +1,015
Australian Dollar(CME)
Mar14 131226 88.49 88.78 88.29 88.46 -0.32 37,408 116,495 +900
Jun14 131226 87.92 88.26 87.82 87.94 -0.32 26 122 +6
Sep14 131226 87.42 87.74 87.42 87.42 -0.32 0 4 +0
Total Volume and Open Interest 37,434 116,630 +906
British Pound(CME)
Mar14 131226 163.70 164.31 163.67 164.13 +0.47 44,924 188,755 -1,209
Jun14 131226 163.96 164.01 163.54 164.01 +0.47 14 5,810 -10
Sep14 131226 163.87 163.87 163.41 163.87 +0.46 0 72 +0
Total Volume and Open Interest 44,939 194,693 -1,220
Canadian Dollar(CME)
Mar14 131226 93.84 94.03 93.70 93.78 -0.25 42,614 146,497 -4,009
Jun14 131226 93.72 93.82 93.50 93.57 -0.25 411 2,114 +142
Sep14 131226 93.37 93.63 93.37 93.37 -0.26 2 928 -2
Dec14 131226 93.17 93.43 93.17 93.17 -0.26 11 471 +9
Total Volume and Open Interest 43,038 150,053 -3,860
Japanese Yen(CME)
Mar14 131226 95.50 95.95 95.43 95.53 -0.42 40,274 239,384 -2,287
Jun14 131226 95.54 96.00 95.54 95.59 -0.41 36 617 +15
Sep14 131226 95.55 96.08 95.55 95.66 -0.42 3 20 +1
Total Volume and Open Interest 40,313 240,029 -2,271
Swiss Franc(CME)
Mar14 131226 111.69 111.81 111.58 111.64 -0.05 16,205 50,113 +250
Jun14 131226 111.77 111.79 111.72 111.74 -0.05 6 35 +3
Sep14 131226 111.86 111.91 111.86 111.86 -0.05 0 2 +0
Total Volume and Open Interest 16,212 50,152 +254
EuroFX(CME)
Mar14 131226 136.86 136.99 136.79 136.91 +0.12 80,934 236,927 +707
Jun14 131226 136.94 137.02 136.80 136.92 +0.12 41 3,242 +5
Sep14 131226 136.96 136.96 136.83 136.96 +0.13 0 56 +0
Total Volume and Open Interest 80,975 240,274 +712
Mexican Peso(CME)
Jan14 131226 764.25 767.00 764.25 764.25 -2.75      
Feb14 131226 762.50 765.25 762.50 762.50 -2.75      
Total Volume and Open Interest 9,644 123,195 +1,827
Brazilian Real(CME)
Jan14 131226 425.35 425.55 422.80 423.90 +0.30 328 1,986 -226
Feb14 131226 421.50 421.70 419.55 420.30 unch 259 284 +127
Mar14 131226 417.45 418.25 417.05 417.25 -0.05 8 2,898 +7
Apr14 131226 414.50 414.50 414.50 414.50 unch      
Total Volume and Open Interest 595 11,655 -92
30-Year T-Bonds(CBOT)
Mar14 131226 128~220 128~250 128~100 128~160 -0~060 162,524 632,619 -8,299
Jun14 131226 127~020 127~080 127~020 127~020 -0~060 15 12 +7
Sep14 131226 127~020 127~080 127~020 127~020 -0~060      
Total Volume and Open Interest 162,539 632,631 -8,292
10-Year T-Notes(CBOT)
Mar14 131226 123~020 123~030 122~290 122~315 -0~020 398,009 2,178,792 +41,947
Jun14 131226 121~155 121~175 121~155 121~155 -0~020 4 4 +4
Sep14 131226 120~315 121~015 120~315 120~315 -0~020      
Total Volume and Open Interest 398,013 2,178,796 +41,951
5-Year T-Notes(CBOT)
Dec13 131226 120~092 120~102 120~092 120~102 +0~004 3,810 25,781 -3,406
Mar14 131226 119~084 119~094 119~064 119~082 unch 270,220 1,844,556 +5,925
Jun14 131226 119~082 119~082 119~082 119~082 unch      
Total Volume and Open Interest 274,030 1,870,337 +2,519
2 Year T-Notes(CBOT)
Dec13 131226 110~056 110~056 110~052 110~052 -0~004 969 13,706 -23
Mar14 131226 109~282 109~284 109~272 109~274 -0~010 81,140 794,990 -18,528
Jun14 131226 109~216 109~226 109~216 109~216 -0~010 0 3 +0
Total Volume and Open Interest 82,109 808,699 -18,551
Eurodollars(CME)
Mar14 131226 99.715 99.720 99.710 99.715 unch 73,841 828,174 -3,534
Jun14 131226 99.675 99.680 99.670 99.675 unch 72,070 793,306 -1,075
Sep14 131226 99.625 99.630 99.620 99.625 unch 89,105 647,029 -1,553
Dec14 131226 99.555 99.560 99.545 99.550 -0.005 88,980 941,181 +4,018
Mar15 131226 99.440 99.450 99.435 99.440 -0.010 100,990 666,000 -4,176
Jun15 131226 99.290 99.295 99.285 99.290 -0.010 71,535 766,331 -3,723
Sep15 131226 99.085 99.095 99.075 99.090 -0.005 82,268 991,923 +4,145
Dec15 131226 98.820 98.835 98.815 98.830 -0.005 129,270 1,154,283 -7,497
Mar16 131226 98.510 98.530 98.505 98.525 unch 118,265 845,724 +11,619
Jun16 131226 98.190 98.220 98.190 98.210 unch 144,247 491,574 +31,313
Sep16 131226 97.890 97.915 97.890 97.910 +0.005 90,144 365,697 -7,016
Dec16 131226 97.595 97.620 97.595 97.615 +0.005 112,977 426,187 -11,181
Mar17 131226 97.325 97.345 97.320 97.340 +0.005 81,971 314,224 -1,209
Jun17 131226 97.055 97.075 97.055 97.070 unch 41,695 219,053 +257
Sep17 131226 96.820 96.840 96.815 96.835 unch 33,099 179,386 -784
Dec17 131226 96.595 96.615 96.590 96.605 -0.005 29,231 152,614 +883
Mar18 131226 96.415 96.420 96.400 96.410 -0.005 22,445 133,904 +254
Jun18 131226 96.220 96.235 96.210 96.225 -0.005 13,766 92,065 -268
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131219 138~18 138~25 138~08 138~14 +0~06 3,586 4,493 -2,128
Mar14 131226 137~06 137~12 136~17 136~21 -0~16 44,768 452,128 +4,215
Jun14 131226 136~21 137~05 136~21 136~21 -0~16      
Total Volume and Open Interest 44,768 452,128 +4,215
30 Day Federal Funds(CBOT)
Dec13 131226 99.915 99.915 99.912 99.912 unch 780 31,384 -41
Jan14 131226 99.910 99.915 99.910 99.910 unch 90 40,889 -38
Feb14 131226 99.905 99.905 99.900 99.905 unch 1,107 29,906 +330
Mar14 131226 99.895 99.895 99.890 99.895 unch 169 25,774 +6
Apr14 131226 99.890 99.890 99.890 99.890 unch 64 14,621 -25
May14 131226 99.880 99.885 99.880 99.880 -0.005 213 15,840 -114
Total Volume and Open Interest 7,546 305,941 +1,294
3-Mth Euro-Yen(CME)
Mar14 131226 99.800 99.800 99.800 99.800 unch      
Jun14 131226 99.805 99.805 99.805 99.805 unch      
Sep14 131226 99.810 99.810 99.810 99.810 unch      
Dec14 131226 99.805 99.805 99.805 99.805 unch      
Mar15 131226 99.805 99.805 99.805 99.805 unch      
Jun15 131226 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131226 99.795 99.795 99.795 99.795 unch      
Dec15 131226 99.780 99.780 99.780 99.780 unch      
Mar16 131226 99.640 99.640 99.640 99.640 unch      
Jun16 131226 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131224 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131224 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131224 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131224 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131224 99.81 99.81 99.81 99.81 unch      
Jun15 131224 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131224 99.79 99.79 99.79 99.79 unch      
Dec15 131224 99.78 99.78 99.78 99.78 unch 0 29 +0
Total Volume and Open Interest 0 414 +0
Japanese Gov't Bonds(SGX)
Mar14 131224 143.97 144.03 143.86 143.98 unch 2,068 17,280 -138
Jun14 131224 143.44 143.44 143.44 143.44 unch      
Sep14 131224 142.87 142.87 142.87 142.87 unch      
Total Volume and Open Interest 2,068 17,280 -138
Euro-Bund(EUREX)
Mar14 131223 139.77 139.93 139.62 139.75 -0.17 585,495 876,610 +1,091
Jun14 131223 137.86 137.87 137.84 137.87 -0.16 30 69 -4
Sep14 131223 137.87 137.87 137.87 137.87 -0.16      
Total Volume and Open Interest 585,525 876,679 +1,087
Euro-Bobl(EUREX)
Mar14 131223 124.62 124.66 124.52 124.64 -0.06 410,263 857,074 +7,945
Jun14 131223 122.94 122.94 122.94 122.94 -0.06 3 5 +0
Sep14 131223 122.94 122.94 122.94 122.94 -0.06      
Total Volume and Open Interest 410,266 857,079 +7,945
3-Mth Euribor(EUREX)
Dec13 131216 99.710 99.710 99.710 99.710 unch 5,013 2,963 -2,347
Mar14 131223 99.715 99.715 99.710 99.710 unch 1 2,948 +1
Jun14 131223 99.700 99.700 99.695 99.695 -0.005 0 805 +0
Total Volume and Open Interest 280 26,204 +214
Long Gilt(LIFFE)
Dec13 131224 107~26 107~29 107~26 107~29 -0~04 136 105 -135
Mar14 131224 106~30 107~03 106~26 106~32 -0~04 39,052 364,093 +2,429
Total Volume and Open Interest 39,188 364,198 +2,294
3-Mth Short Sterling(LIFFE)
Mar14 131224 99.43 99.43 99.41 99.42 unch 29,317 288,964 -6,320
Jun14 131224 99.35 99.36 99.34 99.35 -0.01 42,759 330,592 +1,335
Sep14 131224 99.24 99.26 99.22 99.23 -0.03 60,060 322,751 -6,335
Dec14 131224 99.09 99.10 99.06 99.07 -0.04 59,599 288,597 +850
Mar15 131224 98.91 98.92 98.87 98.89 -0.04 58,031 222,822 -24,690
Jun15 131224 98.70 98.71 98.66 98.68 -0.05 47,432 218,889 -4,949
Total Volume and Open Interest 456,051 2,627,695 -999
3-Mth Euribor(LIFFE)
Mar14 131224 99.705 99.720 99.705 99.720 +0.010 30,171 580,328 +6,734
Jun14 131224 99.695 99.720 99.690 99.710 +0.015 23,955 402,480 +6,670
Sep14 131224 99.670 99.700 99.670 99.695 +0.025 29,977 381,981 -2,869
Total Volume and Open Interest 309,555 3,502,602 +8,467
3-Mth Aus T-Bills(SFE)
Mar14 131224 97.43 97.44 97.41 97.44 +0.01 7,272 207,275 -4,414
Jun14 131224 97.42 97.45 97.41 97.43 +0.01 13,276 186,036 -4,652
Sep14 131224 97.36 97.39 97.35 97.37 unch 8,043 139,239 -7,829
Dec14 131224 97.22 97.24 97.20 97.22 unch 6,929 119,714 -4,136
Mar15 131224 97.00 97.04 96.99 97.02 unch 2,829 82,051 -1,215
Jun15 131224 96.79 96.81 96.78 96.80 +0.01 1,486 52,367 +95
Sep15 131224 96.60 96.62 96.58 96.61 +0.02 896 25,215 -342
Dec15 131224 96.42 96.44 96.40 96.43 +0.02 317 8,354 -354
Mar16 131224 96.24 96.27 96.23 96.27 +0.02 384 2,065 +106
Jun16 131224 96.08 96.12 96.08 96.12 +0.02 1 501 +0
Total Volume and Open Interest 41,433 823,121 -22,742
10-Year Aus T-Bonds(SFE)
Mar14 131224 95.79 95.81 95.76 95.81 +0.03 25,822 513,866 -10,164
Jun14 131224 95.81 95.81 95.81 95.81 +0.03      
Total Volume and Open Interest 25,822 513,866 -10,164
3-Year Aus T-Bonds(SFE)
Mar14 131224 96.99 97.02 96.98 97.01 +0.01 50,163 577,506 -21,712
Jun14 131224 97.01 97.01 97.01 97.01 +0.01      
Total Volume and Open Interest 50,163 577,506 -21,712
Gold(CMX)
Dec13 131226 1207.1 1215.9 1207.1 1214.1 +9.0 123 841 -412
Feb14 131226 1203.8 1215.4 1200.5 1212.3 +9.0 84,975 230,994 -3,043
Apr14 131226 1204.4 1215.7 1202.2 1213.1 +9.1 1,978 52,266 +370
Jun14 131226 1206.8 1216.5 1206.4 1213.8 +9.1 264 27,488 -236
Aug14 131226 1216.6 1216.7 1212.6 1214.4 +9.0 128 10,788 +28
Oct14 131226 1214.0 1215.1 1214.0 1215.1 +9.0 9 6,146 -9
Dec14 131226 1217.0 1218.0 1214.2 1215.9 +9.0 121 19,189 -141
Feb15 131226 1217.1 1217.1 1215.5 1216.7 +8.8 0 2,356 -1
Apr15 131226 1217.8 1217.8 1217.8 1217.8 +8.8 0 4,111 +0
Jun15 131226 1219.1 1219.1 1219.1 1219.1 +8.9 0 4,971 +0
Aug15 131226 1220.6 1220.6 1220.6 1220.6 +8.9 0 1,775 +0
Oct15 131226 1222.3 1222.3 1222.3 1222.3 +9.0      
Total Volume and Open Interest 87,960 387,194 -3,555
Silver(CMX)
Dec13 131226 1982.0 1993.0 1982.0 1988.5 +43.2 18 63 -14
Mar14 131226 1948.0 2003.0 1941.5 1991.6 +43.2 18,059 90,435 -1,302
May14 131226 1946.5 2002.0 1946.0 1995.1 +43.2 433 9,635 +170
Jul14 131226 1992.0 2003.0 1990.0 1998.6 +43.3 132 4,539 +7
Sep14 131226 2004.0 2004.0 2001.9 2001.9 +43.3 11 1,893 -8
Dec14 131226 1996.5 2006.2 1991.0 2006.2 +43.3 432 10,674 +64
Mar15 131226 2010.5 2010.5 2010.5 2010.5 +43.3 8 969 +1
Total Volume and Open Interest 19,209 133,213 -1,111
Platinum(NYMEX)
Jan14 131226 1337.8 1382.2 1337.0 1362.7 +26.2 9,938 13,054 -5,187
Apr14 131226 1337.9 1387.5 1337.8 1363.8 +27.2 7,155 50,310 +3,967
Jul14 131226 1344.4 1366.8 1344.4 1366.2 +27.2 48 1,023 +30
Oct14 131226 1368.0 1368.0 1368.0 1368.0 +27.2 0 123 +0
Total Volume and Open Interest 17,142 64,522 -1,190
Palladium(NYMEX)
Dec13 131226 703.75 704.05 699.85 699.85 +5.30 0 12 +0
Mar14 131226 696.20 709.40 694.50 700.75 +5.30 2,158 35,832 +123
Jun14 131226 46.64 46.79 46.64 46.79 +5.30 5 1,536 +3
Total Volume and Open Interest 2,163 37,586 +126
Copper(CMX)
Dec13 131226 342.00 344.95 342.00 344.95 +3.20 590 1,205 -317
Mar14 131226 338.10 340.10 336.80 339.85 +2.45 25,004 107,035 +1,407
May14 131226 337.90 339.20 336.15 338.95 +2.35 841 32,573 +115
Jul14 131226 337.15 338.40 336.80 338.15 +2.35 98 6,855 +45
Sep14 131226 336.00 337.45 336.00 337.45 +2.35 3 1,730 +0
Total Volume and Open Interest 27,047 160,060 +1,218
DJIA Index(CBOT)
Mar14 131226 16310 16422 16310 16422 +119 24 6,544 -17
Jun14 131226 16362 16362 16243 16362 +119      
Sep14 131226 16293 16293 16174 16293 +119      
Dec14 131226 16224 16224 16105 16224 +119      
Total Volume and Open Interest 24 6,544 -17
E-mini DJIA Index(CBOT)
Dec13 131220 16175 16219 16172 16209 +34 33,868 36,355 -3,835
Mar14 131226 16306 16428 16306 16422 +119 53,229 119,307 -94
Jun14 131226 16332 16376 16325 16362 +119 22 99 +17
Sep14 131226 16293 16293 16293 16293 +119 1 1 -1
Total Volume and Open Interest 53,252 119,407 -78
S & P 500(CME)
Mar14 131226 1830.00 1837.50 1829.60 1836.40 +7.30 5,272 132,326 -162
Jun14 131226 1829.70 1830.20 1829.70 1829.70 +7.50 12 1,328 +0
Sep14 131226 1822.90 1823.40 1822.90 1822.90 +7.50 0 50 +0
Dec14 131226 1816.00 1816.50 1816.00 1816.00 +7.50      
Total Volume and Open Interest 5,284 133,704 -162
S & P 500 E-Mini(Globex)
Mar14 131226 1830.00 1837.75 1829.75 1836.50 +7.50 737,153 2,734,782 +13,991
Jun14 131226 1822.75 1831.00 1822.75 1829.75 +7.50 1,036 4,066 +56
Total Volume and Open Interest 738,191 2,739,665 +14,047
NASDAQ 100(CME)
Mar14 131226 3572.50 3584.00 3569.30 3581.80 +12.00 1,657 4,988 +809
Jun14 131226 3575.00 3575.00 3563.00 3575.00 +12.00      
Sep14 131226 3568.80 3568.80 3556.80 3568.80 +12.00      
Total Volume and Open Interest 1,657 4,988 +809
NASDAQ 100 E-Mini(Globex)
Mar14 131226 3572.80 3583.80 3568.30 3581.80 +12.00 131,151 410,314 +572
Jun14 131226 3566.80 3575.00 3566.80 3575.00 +12.00 6 39 -1
Total Volume and Open Interest 131,171 410,428 +575
S & P Midcap 400(CME)
Mar14 131226 1334.70 1336.00 1334.00 1334.70 -0.40 91 299 +91
Jun14 131226 1332.70 1333.10 1332.70 1332.70 -0.40      
Sep14 131226 1330.70 1331.10 1330.70 1330.70 -0.40      
Total Volume and Open Interest 91 299 +91
Volatility Index(CBOE)
Dec13 131217 15.88 16.40 15.73 16.25 +0.35 48,520 73,029 -24,457
Jan14 131226 13.45 13.60 13.30 13.40 unch 39,724 147,617 -7,684
Feb14 131226 14.60 14.70 14.43 14.50 -0.10 17,793 80,086 -2,931
Mar14 131226 15.75 15.75 15.40 15.55 -0.10 9,683 38,984 +48
Total Volume and Open Interest 80,153 345,918 -8,074
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131226 16290 16330 15975 16315 +340 7,008 74,309 +1,599
Jun14 131226 16355 16355 16015 16355 +340 0 4 +0
Total Volume and Open Interest 7,008 74,313 +1,599
Nikkei 225(SGX)
Mar14 131226 16260 16270 16200 16270 +355 20,306 274,497 -6,224
Jun14 131226 16190 16190 16190 16190 +360 3 1,760 +2
Sep14 131226 16180 16180 16180 16180 +355 0 1,014 +0
Total Volume and Open Interest 20,351 317,834 -6,220
CAC 40(EURONEXT)
Jan14 131224 4217.5 4235.0 4213.0 4222.5 +2.5 51,731 281,454 +1,560
Feb14 131224 4225.5 4230.0 4216.5 4223.5 +2.5 49 1,176 +1,017
Mar14 131224 4219.0 4229.0 4219.0 4225.0 +2.5 3,224 44,931 +828
Total Volume and Open Interest 55,004 327,566 -90,545
Hang Seng Index(HKFE)
Dec13 131224 22968 23229 22960 23209 +285 80,118 94,781 -9,591
Jan14 131224 22980 23245 22978 23229 +291 28,943 39,247 +19,147
Total Volume and Open Interest 109,679 140,539 +9,808
DAX(EUREX)
Dec13 131220 9361.0 9402.0 9348.0 9370.5 +46.0 125,613 68,970 -20,072
Mar14 131223 9450.0 9510.0 9435.0 9492.0 +78.0 56,433 132,376 +13,381
Jun14 131223 9478.0 9534.0 9464.0 9510.0 +78.5 1,282 8,736 +462
Total Volume and Open Interest 179,041 201,214 +4,975
FT-SE 100(EURONEXT)
Mar14 131224 6624.00 6663.50 6615.00 6642.50 +18.50 50,837 554,323 +3,079
Jun14 131224 6585.50 6585.50 6585.50 6585.50 +18.50 0 205 +0
Sep14 131224 6541.50 6541.50 6541.50 6541.50 +18.50      
Total Volume and Open Interest 50,837 554,528 -130,469
SPI 200(SFE)
Mar14 131224 5270.0 5319.0 5249.0 5316.0 +47.0 21,552 222,257 -5,564
Jun14 131224 5300.0 5314.0 5285.0 5314.0 +46.0 4 2,581 -36
Sep14 131224 5287.0 5287.0 5287.0 5287.0 +46.0 32 707 -18
Total Volume and Open Interest 21,868 228,750 -5,610
FTSE MIB(ISE)
Mar14 131223 18640.00 18755.00 18580.00 18728.00 +127.00 22,674 47,692 +5,043
Jun14 131223 18390.00 18470.00 18320.00 18448.00 +132.00 74 78 +56
Sep14 131223 18348.00 18348.00 18348.00 18348.00 +132.00      
Total Volume and Open Interest 56,116 62,197 +930
KOSPI 200(KFE)
Mar14 131226 263.10 263.15 263.00 263.10 -0.45 114,590 107,782 +1,650
Jun14 131226 265.40 266.15 264.75 264.90 -0.20 46 1,238 +49
Sep14 131226 267.00 267.00 267.00 267.00 -0.10 1 74 +0
Total Volume and Open Interest 114,637 109,094 +1,699
GSCI(CME)
Jan14 131226 637.00 639.00 636.50 638.50 +0.75 86 8,098 +9
Feb14 131226 637.50 639.40 637.00 639.00 +1.25 2 25 +0
Mar14 131226 639.60 639.60 636.50 639.60 +1.85 2 0 +0
Total Volume and Open Interest 90 8,123 +9
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