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 Mon December 30, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131230 1324.75 1333.25 1319.25 1328.25 -3.25 49,390 59,299 -17,217
Mar14 131230 1306.50 1316.00 1299.50 1308.75 -5.00 56,516 278,576 -4,650
May14 131230 1291.50 1300.25 1283.75 1292.00 -6.75 12,911 108,339 +61
Jul14 131230 1280.25 1286.75 1271.50 1278.75 -7.50 6,261 66,394 +465
Aug14 131230 1249.00 1255.50 1243.50 1247.25 -8.25 117 2,902 +18
Sep14 131230 1190.00 1195.25 1186.50 1187.75 -7.50 79 1,959 +26
Nov14 131230 1149.50 1154.00 1145.00 1146.50 -8.00 4,541 80,408 +1,005
Jan15 131230 1155.00 1159.50 1150.00 1151.50 -8.00 60 3,505 +36
Mar15 131230 1154.75 1163.25 1153.75 1155.00 -8.25 7 1,551 +2
May15 131230 1160.00 1166.50 1158.25 1158.25 -8.25 0 847 +0
Jul15 131230 1164.25 1172.75 1164.25 1164.25 -8.50 14 1,542 +13
Aug15 131230 1155.75 1163.25 1155.75 1155.75 -7.50 0 3 +0
Sep15 131230 1141.25 1148.75 1141.25 1141.25 -7.50 0 5 +0
Nov15 131230 1140.00 1141.25 1136.25 1136.25 -8.50 7 2,980 -1
Total Volume and Open Interest 129,903 608,358 -20,242
Soybean Meal(CBOT)
Jan14 131230 443.80 451.50 441.60 450.30 +4.60 16,660 20,817 -4,772
Mar14 131230 424.60 428.90 422.90 427.10 -0.10 24,259 151,059 +740
May14 131230 414.60 418.10 412.20 415.70 -1.60 7,185 49,579 +919
Jul14 131230 407.70 410.80 404.90 408.10 -2.10 2,755 20,426 +345
Aug14 131230 395.00 397.30 393.70 395.60 -1.70 155 5,101 -28
Sep14 131230 378.00 380.80 378.00 379.00 -1.80 74 3,720 +31
Oct14 131230 356.40 359.70 356.40 357.40 -1.20 101 4,659 +48
Dec14 131230 355.70 357.50 353.70 354.80 -1.80 455 17,417 +29
Jan15 131230 356.20 357.00 355.00 355.50 -1.50 17 776 +4
Mar15 131230 357.20 357.60 356.00 356.70 -0.90 10 514 +10
Total Volume and Open Interest 51,679 274,517 -2,666
Soybean Oil(CBOT)
Jan14 131230 38.98 39.08 38.54 38.62 -0.40 9,656 22,940 -3,858
Mar14 131230 39.25 39.42 38.89 38.96 -0.39 19,142 184,812 +2,395
May14 131230 39.68 39.79 39.27 39.34 -0.39 5,517 58,843 +798
Jul14 131230 40.03 40.16 39.66 39.73 -0.36 3,153 38,220 +167
Aug14 131230 40.21 40.21 39.85 39.85 -0.35 127 4,380 +34
Sep14 131230 40.28 40.28 39.91 39.92 -0.34 98 6,255 +13
Oct14 131230 40.20 40.32 39.86 39.86 -0.36 118 4,644 +35
Dec14 131230 40.30 40.40 39.95 40.02 -0.35 481 17,295 +125
Jan15 131230 40.25 40.60 40.25 40.25 -0.35 23 994 +3
Mar15 131230 40.63 40.90 40.54 40.56 -0.34 22 1,332 -6
Total Volume and Open Interest 38,361 341,486 -287
Canola(WCE)
Jan14 131230 425.2 440.7 425.2 438.2 +10.6 3,201 9,358 -1,964
Mar14 131230 437.2 452.3 436.6 447.7 +9.8 6,177 116,876 +1,486
May14 131230 446.5 460.0 445.7 456.8 +10.1 2,761 35,686 +84
Jul14 131230 455.0 467.9 454.2 465.3 +10.2 1,837 26,343 +418
Nov14 131230 468.0 481.9 467.5 478.7 +10.4 1,436 33,300 -454
Total Volume and Open Interest 15,463 225,839 -384
Corn(CBOT)
Mar14 131230 426.50 426.75 423.00 423.50 -4.00 72,950 638,546 +2,677
May14 131230 434.50 434.75 431.25 431.75 -4.00 11,521 172,729 -560
Jul14 131230 441.50 441.75 438.25 438.75 -4.00 10,375 124,150 +1,974
Sep14 131230 448.25 449.00 444.00 444.75 -4.25 2,426 44,454 -112
Dec14 131230 453.50 454.50 450.25 451.00 -4.25 6,035 174,223 +554
Mar15 131230 465.00 466.25 461.00 461.75 -4.50 178 8,069 +49
May15 131230 469.50 471.50 467.25 467.50 -4.00 48 1,203 +22
Jul15 131230 473.50 475.75 470.50 471.00 -4.75 18 2,175 +1
Sep15 131230 465.00 467.75 464.00 464.25 -3.50 1 730 -2
Dec15 131230 467.75 469.75 465.25 466.00 -3.75 314 15,293 +214
Total Volume and Open Interest 103,873 1,182,950 +4,818
Wheat(CBOT)
Mar14 131230 607.50 609.25 600.00 600.50 -8.50 18,711 261,618 +1,060
May14 131230 615.00 616.25 607.00 607.50 -8.75 5,039 55,706 +512
Jul14 131230 620.00 621.25 611.75 612.75 -8.50 4,236 60,638 +713
Sep14 131230 628.25 631.00 621.50 622.25 -8.75 751 9,344 +300
Dec14 131230 643.00 644.00 635.00 636.00 -8.00 469 15,843 +162
Mar15 131230 650.25 652.00 643.50 644.00 -8.00 6 2,425 -1
Total Volume and Open Interest 29,212 406,905 +2,746
Wheat(KCBT)
Mar14 131230 642.00 644.25 635.00 635.75 -8.50 3,710 88,185 +391
May14 131230 645.25 646.50 637.25 638.25 -8.25 808 21,444 -10
Jul14 131230 648.00 648.50 638.75 640.25 -8.25 864 30,511 +412
Sep14 131230 656.75 660.25 652.75 653.25 -7.00 101 4,897 +40
Dec14 131230 672.75 673.00 666.75 667.00 -6.00 83 4,395 +41
Mar15 131230 675.25 679.50 673.25 673.25 -6.25 5 272 +0
Total Volume and Open Interest 5,572 149,992 +875
Wheat(MGE)
Mar14 131230 632.25 634.50 628.50 630.25 -4.50 1,297 37,119 -160
May14 131230 644.00 645.00 640.00 640.50 -4.25 410 9,555 +60
Jul14 131230 654.25 655.50 651.25 651.50 -4.00 98 5,773 -5
Sep14 131230 662.75 664.50 659.75 660.75 -4.50 33 5,124 +5
Dec14 131230 675.25 676.50 672.75 673.75 -4.75 86 3,105 +47
Total Volume and Open Interest 1,925 60,970 -53
Oats(CBOT)
Mar14 131230 353.75 357.50 351.50 353.75 -2.25 209 7,332 -73
May14 131230 329.00 329.00 326.00 327.50 -0.75 18 1,421 +3
Jul14 131230 320.00 322.00 320.00 321.25 -0.50 4 414 +1
Sep14 131230 313.50 314.00 313.50 313.50 -0.50 0 1 +0
Total Volume and Open Interest 231 9,250 -69
Rough Rice(CBOT)
Jan14 131230 15.40 15.44 15.30 15.44 -0.01 144 724 -263
Mar14 131230 15.35 15.35 15.27 15.30 -0.05 163 6,228 +122
May14 131230 15.34 15.39 15.34 15.35 -0.05 0 99 +0
Jul14 131230 15.29 15.29 15.27 15.27 -0.03 0 15 +0
Total Volume and Open Interest 308 7,101 -140
Live Cattle(CME)
Dec13 131230 133.985 134.630 133.825 134.400 +0.550 1,010 3,585 -713
Feb14 131230 135.100 135.435 134.650 135.100 +0.150 8,888 141,082 -1,322
Apr14 131230 135.630 135.900 135.235 135.750 +0.120 4,166 87,137 +885
Jun14 131230 129.735 129.935 129.285 129.735 +0.185 1,300 59,612 +322
Aug14 131230 127.950 128.235 127.650 128.200 +0.200 418 16,234 +36
Oct14 131230 131.000 131.000 130.300 130.880 -0.170 222 4,880 +12
Total Volume and Open Interest 16,102 316,000 -720
Feeder Cattle(CME)
Jan14 131230 167.235 167.300 166.000 167.285 +0.285 715 9,275 -188
Mar14 131230 167.950 168.050 166.785 167.950 +0.150 1,064 17,330 +238
Apr14 131230 168.830 168.880 167.700 168.830 +0.045 273 4,839 -23
May14 131230 169.400 169.400 168.380 169.185 +0.135 175 8,591 +29
Aug14 131230 170.080 170.550 169.630 170.535 +0.085 162 5,209 +86
Sep14 131230 169.435 169.600 168.850 169.380 unch 23 418 +17
Oct14 131230 169.000 169.500 168.685 169.350 +0.250 12 131 +12
Total Volume and Open Interest 2,424 45,844 +171
Lean Hogs(CME)
Feb14 131230 86.200 86.250 84.885 84.980 -0.670 7,590 94,700 -503
Apr14 131230 91.385 91.635 90.050 90.450 -0.530 3,821 67,531 +636
May14 131230 98.900 99.035 98.000 98.200 -0.300 41 2,681 +11
Jun14 131230 100.680 100.950 99.800 99.980 -0.270 2,070 39,684 +397
Jul14 131230 99.200 99.550 98.650 98.900 +0.100 474 13,744 +51
Aug14 131230 97.000 97.635 96.850 97.100 +0.520 769 17,521 +194
Oct14 131230 83.500 84.300 83.350 83.750 +0.650 828 14,961 +566
Dec14 131230 79.330 80.000 79.330 79.650 +0.650 437 7,112 +250
Total Volume and Open Interest 16,123 259,485 +1,659
Class III Milk(CME)
Dec13 131230 18.98 18.99 18.97 18.99 unch 123 4,495 -42
Jan14 131230 19.45 19.48 19.24 19.26 -0.22 122 4,032 +14
Feb14 131230 18.74 18.78 18.53 18.61 -0.17 122 3,576 +68
Mar14 131230 18.54 18.62 18.38 18.43 -0.19 97 2,819 +16
Apr14 131230 18.26 18.30 18.12 18.14 -0.16 96 2,236 +53
Total Volume and Open Interest 806 26,790 +223
Cocoa(ICE)
Mar14 131230 2751 2759 2692 2712 -73 5,057 112,370 -1,232
May14 131230 2757 2764 2702 2719 -72 876 49,257 -220
Jul14 131230 2769 2769 2711 2725 -70 108 14,225 -40
Sep14 131230 2773 2774 2712 2729 -70 33 13,159 -3
Dec14 131230 2752 2752 2694 2711 -63 17 14,465 +7
Mar15 131230 2718 2722 2677 2684 -54 6 8,054 +0
May15 131230 2683 2683 2683 2683 -54 0 1,204 +0
Total Volume and Open Interest 6,097 212,946 -1,488
Coffee "C"(ICE)
Mar14 131230 116.35 117.45 114.25 114.70 -1.65 2,739 90,117 -391
May14 131230 118.75 119.60 116.60 116.95 -1.65 458 26,163 -63
Jul14 131230 120.60 121.35 118.65 119.05 -1.60 128 9,375 -13
Sep14 131230 122.55 123.45 120.55 121.00 -1.60 19 6,324 +12
Dec14 131230 125.40 126.00 123.60 123.80 -1.55 71 5,669 +4
Mar15 131230 128.50 128.60 126.45 126.60 -1.55 1 1,870 +0
Total Volume and Open Interest 3,421 142,313 -449
Orange Juice(ICE)
Jan14 131230 136.25 138.90 135.00 138.25 +1.50 156 1,029 -282
Mar14 131230 137.75 141.35 137.25 141.00 +2.75 453 10,484 -50
May14 131230 140.60 142.50 139.65 142.50 +2.30 12 2,072 +2
Jul14 131230 144.05 144.05 144.05 144.05 +2.00 0 543 +0
Sep14 131230 146.25 146.25 146.25 146.25 +2.15 0 297 +0
Nov14 131230 147.55 147.55 147.55 147.55 +2.15 0 31 +0
Total Volume and Open Interest 621 14,461 -330
Sugar #11(ICE)
Mar14 131230 16.40 16.52 16.34 16.38 -0.05 12,383 418,727 -2,678
May14 131230 16.56 16.66 16.46 16.52 -0.04 2,270 147,925 +915
Jul14 131230 16.70 16.81 16.63 16.69 -0.04 1,077 136,941 +277
Oct14 131230 16.99 17.10 16.97 17.00 -0.03 114 60,552 +7
Mar15 131230 17.77 17.77 17.66 17.69 -0.04 37 28,736 -34
May15 131230 17.81 17.81 17.74 17.74 -0.04 9 8,705 -6
Jul15 131230 17.90 17.91 17.84 17.84 -0.03 3 8,533 -3
Oct15 131230 18.20 18.20 18.15 18.15 -0.03 0 10,876 +0
Total Volume and Open Interest 15,895 831,270 -1,522
London Cocoa(LCE)
Mar14 131230 1752 1762 1715 1716 -44 5,641 104,341 +743
May14 131230 1745 1758 1711 1713 -42 2,664 48,153 -5
Jul14 131230 1744 1752 1708 1709 -40 821 19,395 +47
Sep14 131230 1738 1738 1705 1708 -35 282 27,674 +100
Dec14 131230 1700 1703 1678 1681 -29 21 19,955 +115
Mar15 131230 1676 1678 1660 1661 -20 356 15,285 +184
May15 131230 1675 1675 1665 1665 -21 0 330 +0
Total Volume and Open Interest 9,785 235,135 +1,184
London Sugar(LCE)
Mar14 131230 447.00 448.70 445.10 446.00 -1.00 2,348 39,793 -124
May14 131230 454.70 455.70 452.50 453.50 -1.00 392 14,615 +10
Aug14 131230 460.70 460.70 458.20 459.50 -0.40 31 11,044 +15
Oct14 131230 464.40 464.50 463.70 464.50 -1.00 12 5,399 +5
Dec14 131230 471.50 471.50 470.50 470.50 -1.00 12 1,928 +4
Total Volume and Open Interest 2,801 75,182 -78
Cotton(ICE)
Mar14 131230 84.12 85.07 83.80 84.66 +0.54 3,378 110,953 -409
May14 131230 83.68 84.57 83.42 84.18 +0.48 858 32,505 +77
Jul14 131230 83.46 84.14 83.21 83.92 +0.50 445 17,202 +23
Oct14 131230 79.52 79.52 79.52 79.52 +0.30 0 9 +0
Dec14 131230 77.66 78.24 77.32 78.02 +0.11 223 8,308 +44
Mar15 131230 78.06 78.52 78.06 78.52 +0.10 0 25 +0
Total Volume and Open Interest 4,904 169,016 -265
Lumber(CME)
Jan14 131230 368.6 369.0 364.6 365.2 -3.1 50 1,169 -19
Mar14 131230 376.1 377.3 373.1 374.6 -1.6 117 2,800 +35
May14 131230 376.0 379.0 373.9 375.2 -2.3 16 455 +12
Jul14 131230 370.0 374.0 368.0 370.0 -2.0 5 130 +2
Total Volume and Open Interest 191 4,568 +33
Crude Oil(NYM)
Feb14 131230 100.15 100.42 99.13 99.29 -1.03 65,666 283,660 -3
Mar14 131230 100.21 100.55 99.26 99.43 -0.96 16,723 161,001 +3,141
Apr14 131230 99.82 100.15 99.07 99.24 -0.73 9,111 76,223 +1,796
May14 131230 99.02 99.40 98.43 98.66 -0.52 5,406 56,177 +670
Jun14 131230 98.14 98.50 97.55 97.83 -0.36 11,290 140,972 +596
Jul14 131230 97.34 97.34 96.77 96.95 -0.23 4,106 53,365 +361
Aug14 131230 96.29 96.38 95.91 96.07 -0.11 1,497 48,306 +38
Sep14 131230 95.01 95.58 94.90 95.19 -0.02 2,651 50,832 +541
Oct14 131230 94.32 94.49 94.11 94.40 +0.04 1,175 41,870 +84
Nov14 131230 93.86 94.00 93.45 93.70 +0.08 540 33,870 -17
Dec14 131230 92.96 93.31 92.68 93.04 +0.11 7,171 216,326 +106
Jan15 131230 92.34 92.39 92.22 92.22 +0.13 254 35,139 +7
Feb15 131230 91.43 91.43 91.43 91.43 +0.14 164 18,000 -32
Mar15 131230 90.72 90.72 90.72 90.72 +0.14 264 26,872 +52
Apr15 131230 90.27 90.27 90.06 90.06 +0.15 113 11,087 -7
May15 131230 89.46 89.46 89.46 89.46 +0.17 157 12,567 +43
Total Volume and Open Interest 128,074 1,606,347 +7,412
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 131230 100.225 100.425 99.150 99.300 -1.025 1,888 2,468 +44
Mar14 131230 100.300 100.500 99.300 99.425 -0.975 50 392 +11
Apr14 131230 99.550 99.725 99.075 99.250 -0.725 11 469 +9
May14 131230 99.125 99.125 98.650 98.650 -0.525 1 10 +0
Jun14 131230 98.375 98.375 97.825 97.825 -0.375 4 71 +2
Jul14 131230 96.950 96.950 96.950 96.950 -0.225 0 4 +0
Aug14 131230 96.075 96.075 96.075 96.075 -0.100 1 177 +0
Sep14 131230 95.200 95.200 95.200 95.200 unch 3 8 +1
Total Volume and Open Interest 1,964 3,780 +68
Heating Oil(NYM)
Jan14 131230 312.45 313.93 307.25 307.72 -4.69 20,598 17,576 -5,265
Feb14 131230 309.21 310.88 305.12 305.61 -3.60 36,146 87,870 +5,501
Mar14 131230 307.93 309.08 304.01 304.49 -3.26 10,025 45,010 +539
Apr14 131230 306.45 307.65 303.34 303.47 -2.98 5,724 30,893 -915
May14 131230 305.60 306.76 302.21 302.54 -2.81 2,779 18,385 -133
Jun14 131230 304.70 305.70 301.18 301.61 -2.64 2,090 26,437 -115
Jul14 131230 303.20 303.20 301.00 301.00 -2.49 393 8,168 +67
Aug14 131230 302.53 302.53 299.97 300.39 -2.32 207 5,072 +11
Sep14 131230 300.44 301.47 299.80 299.80 -2.12 107 6,808 +10
Oct14 131230 299.76 299.86 299.28 299.28 -1.90 83 3,407 +27
Nov14 131230 299.20 299.20 298.73 298.73 -1.71 63 2,930 -15
Dec14 131230 298.38 298.79 297.26 298.13 -1.55 179 22,502 +73
Jan15 131230 297.40 297.40 297.40 297.40 -1.51 35 2,056 -16
Feb15 131230 296.47 296.47 296.01 296.01 -1.61 52 931 +0
Total Volume and Open Interest 79,011 287,975 -20
Gasoline(NYMEX)
Jan14 131230 282.10 283.05 278.32 278.77 -2.84 20,112 16,388 -5,240
Feb14 131230 281.12 282.49 277.84 278.69 -2.26 32,900 85,727 +1,129
Mar14 131230 282.23 282.79 278.40 279.33 -2.18 12,424 49,720 +904
Apr14 131230 298.74 299.07 295.15 296.37 -1.64 4,502 28,037 -467
May14 131230 298.15 298.32 294.55 295.74 -1.62 3,197 21,706 +259
Jun14 131230 295.99 295.99 292.41 293.14 -1.60 1,977 14,996 -295
Jul14 131230 289.43 291.10 289.35 289.79 -1.51 468 8,148 +40
Aug14 131230 285.45 287.13 284.61 285.78 -1.41 244 4,314 +57
Sep14 131230 283.75 283.75 280.95 281.18 -1.43 70 4,486 +7
Oct14 131230 267.10 267.23 265.83 265.83 -1.34 85 2,448 -44
Total Volume and Open Interest 76,180 251,049 -3,588
e-miNY RBOB Gasoline(NYM)
Jan14 131230 278.80 278.80 278.77 278.80 -2.80 1 2 +1
Feb14 131230 278.70 278.70 278.69 278.70 -2.30      
Mar14 131230 279.30 279.33 279.30 279.30 -2.20      
Apr14 131230 296.40 296.40 296.37 296.40 -1.60      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Feb14 131230 4.403 4.472 4.403 4.427 +0.059 55,033 160,895 +2,720
Mar14 131230 4.367 4.427 4.365 4.382 +0.046 22,869 250,867 +9
Apr14 131230 4.186 4.255 4.186 4.241 +0.063 17,966 205,323 +1,402
May14 131230 4.169 4.229 4.169 4.222 +0.061 4,167 95,500 +146
Jun14 131230 4.200 4.244 4.200 4.240 +0.059 3,422 33,587 +101
Jul14 131230 4.260 4.273 4.248 4.269 +0.058 1,032 37,940 +129
Aug14 131230 4.273 4.285 4.251 4.279 +0.058 419 25,709 +139
Sep14 131230 4.242 4.290 4.240 4.266 +0.059 232 39,580 +20
Oct14 131230 4.227 4.300 4.227 4.285 +0.058 5,178 119,817 +633
Nov14 131230 4.322 4.330 4.308 4.326 +0.054 367 33,393 -65
Dec14 131230 4.428 4.433 4.413 4.430 +0.050 1,243 62,372 -354
Jan15 131230 4.480 4.519 4.474 4.512 +0.048 4,237 63,412 -904
Feb15 131230 4.477 4.477 4.468 4.474 +0.037 1,104 11,457 +971
Mar15 131230 4.407 4.423 4.400 4.407 +0.033 281 21,177 +49
Apr15 131230 4.071 4.100 4.071 4.097 +0.028 317 32,724 +42
May15 131230 4.056 4.075 4.050 4.070 +0.025 52 10,131 +33
Total Volume and Open Interest 158,665 1,285,496 -9,040
Brent Crude Oil(ICE)
Feb14 131230 112.20 112.64 110.90 111.21 -0.97 43,620 285,752 -3,472
Mar14 131230 112.03 112.30 110.65 110.96 -0.88 19,039 221,104 +362
Apr14 131230 111.66 111.89 110.35 110.69 -0.78 12,374 87,028 +289
May14 131230 111.01 111.43 109.96 110.33 -0.68 6,676 59,934 +462
Jun14 131230 110.53 110.95 109.53 109.90 -0.60 14,095 116,222 -124
Jul14 131230 109.99 110.38 109.05 109.42 -0.54 2,601 33,585 +577
Aug14 131230 109.46 109.76 108.52 108.89 -0.48 1,401 41,504 -194
Sep14 131230 108.84 109.23 107.96 108.31 -0.44 2,768 54,716 +668
Oct14 131230 108.52 108.55 107.46 107.78 -0.42 1,110 35,034 -138
Nov14 131230 107.28 107.28 107.28 107.28 -0.40 530 25,318 +49
Dec14 131230 107.32 107.72 106.55 106.81 -0.39 8,203 147,749 -446
Jan15 131230 106.39 106.39 106.39 106.39 -0.39 424 27,310 +262
Feb15 131230 105.93 105.93 105.93 105.93 -0.38 101 16,656 +2
Mar15 131230 105.38 105.38 105.38 105.38 -0.38 559 21,821 +98
Total Volume and Open Interest 115,150 1,434,389 -1,852
Gas Oil(ICE)
Jan14 131230 951.25 955.75 941.50 945.50 -10.25 8,102 76,826 -1,825
Feb14 131230 956.00 956.00 940.50 944.75 -10.25 16,165 104,240 -385
Mar14 131230 951.25 952.75 938.75 942.75 -10.25 4,208 51,301 +738
Apr14 131230 948.75 949.25 936.75 939.50 -10.25 1,302 33,132 +27
May14 131230 944.25 945.25 933.25 935.75 -10.00 1,731 26,192 +60
Jun14 131230 940.50 942.50 928.75 932.00 -9.75 3,471 52,521 +970
Jul14 131230 938.50 940.00 927.50 930.00 -9.25 438 18,255 -2
Aug14 131230 936.50 938.00 926.50 928.50 -8.50 224 15,115 +0
Sep14 131230 934.75 936.50 924.50 927.25 -7.75 341 19,905 -39
Oct14 131230 931.50 933.00 923.50 924.50 -7.50 368 11,654 +34
Total Volume and Open Interest 38,498 470,944 +74
Ethanol(CBOT)
Dec13 131219 0.000 0.000 0.000 0.000 unch      
Jan14 131230 1.945 1.948 1.930 1.942 -0.018 155 420 -79
Feb14 131230 1.831 1.832 1.810 1.824 -0.002 52 1,343 +27
Mar14 131230 1.775 1.775 1.767 1.767 -0.002 45 692 -16
Apr14 131230 1.760 1.760 1.758 1.758 -0.002 0 435 +0
May14 131230 1.765 1.765 1.734 1.756 -0.002 16 170 +10
Jun14 131230 1.728 1.745 1.728 1.745 -0.005 0 99 +0
Jul14 131230 1.711 1.734 1.711 1.731 -0.005 30 58 +30
Total Volume and Open Interest 298 3,221 -28
WTI Crude Oil(ICE)
Feb14 131230 100.28 100.41 99.13 99.29 -1.03 8,552 80,101 -292
Mar14 131230 100.38 100.48 99.25 99.43 -0.96 2,717 47,280 -48
Apr14 131230 100.02 100.05 99.09 99.24 -0.73 1,026 22,601 +13
May14 131230 99.26 99.31 98.46 98.66 -0.52 1,035 13,003 -121
Jun14 131230 98.33 98.37 97.59 97.83 -0.36 2,688 67,601 +141
Jul14 131230 97.36 97.36 96.66 96.95 -0.23 547 7,547 -38
Aug14 131230 96.19 96.19 95.75 96.07 -0.11 249 6,294 +28
Sep14 131230 95.43 95.43 94.86 95.19 -0.02 587 26,803 +470
Oct14 131230 94.59 94.59 94.07 94.40 +0.04 244 7,377 -65
Nov14 131230 93.70 93.70 93.70 93.70 +0.08 95 11,380 -1
Dec14 131230 93.20 93.20 92.72 93.04 +0.11 681 94,441 +112
Jan15 131230 92.22 92.22 92.22 92.22 +0.13 1 8,135 +1
Feb15 131230 91.43 91.43 91.43 91.43 +0.14 4 2,338 +2
Mar15 131230 90.72 90.72 90.72 90.72 +0.14 3 10,199 +0
Apr15 131230 90.06 90.06 90.06 90.06 +0.15 0 544 +0
May15 131230 89.46 89.46 89.46 89.46 +0.17 0 626 +0
Total Volume and Open Interest 18,472 527,802 +207
US Dollar Index(ICE)
Mar14 131230 80.415 80.580 80.055 80.122 -0.415 7,226 43,226 +147
Jun14 131230 80.755 80.755 80.250 80.283 -0.445 2 526 +1
Sep14 131230 80.442 80.442 80.442 80.442 -0.445 0 2 +0
Total Volume and Open Interest 7,228 43,755 +148
Australian Dollar(CME)
Mar14 131230 88.06 88.86 87.89 88.67 +0.47 12,528 120,540 +2,798
Jun14 131230 87.62 88.30 87.45 88.14 +0.46 13 125 -4
Sep14 131230 87.02 87.61 87.02 87.61 +0.45 0 4 +0
Total Volume and Open Interest 12,541 120,678 +2,794
British Pound(CME)
Mar14 131230 164.80 165.25 164.52 165.12 +0.59 20,919 196,313 +4,187
Jun14 131230 164.59 165.01 164.41 165.00 +0.59 1 5,809 +0
Sep14 131230 164.86 164.86 164.26 164.86 +0.60 0 72 +0
Total Volume and Open Interest 20,920 202,250 +4,187
Canadian Dollar(CME)
Mar14 131230 93.24 93.84 93.04 93.81 +0.63 9,631 145,716 -53
Jun14 131230 92.90 93.62 92.85 93.61 +0.64 15 2,139 -3
Sep14 131230 92.78 93.41 92.78 93.41 +0.63 0 934 +0
Dec14 131230 92.81 93.21 92.58 93.21 +0.63 0 471 +0
Total Volume and Open Interest 9,646 149,303 -56
Japanese Yen(CME)
Mar14 131230 95.02 95.30 94.89 95.18 +0.03 19,556 238,340 -169
Jun14 131230 94.95 95.27 94.95 95.23 +0.02 4 626 +3
Sep14 131230 95.31 95.31 95.28 95.31 +0.03 1 21 +1
Total Volume and Open Interest 19,562 238,996 -164
Swiss Franc(CME)
Mar14 131230 112.29 112.94 112.02 112.77 +0.66 4,057 51,062 -30
Jun14 131230 112.40 112.87 112.21 112.87 +0.66 2 35 +0
Sep14 131230 112.98 112.98 112.32 112.98 +0.66 0 2 +0
Total Volume and Open Interest 4,059 51,101 -30
EuroFX(CME)
Mar14 131230 137.59 138.19 137.28 138.02 +0.69 26,138 236,166 -702
Jun14 131230 137.57 138.18 137.34 138.03 +0.69 10 3,235 +3
Sep14 131230 138.20 138.20 137.38 138.07 +0.69 0 57 +0
Total Volume and Open Interest 26,157 239,511 -695
Mexican Peso(CME)
Jan14 131230 764.75 764.75 764.50 764.75 +0.25      
Feb14 131230 762.75 762.75 762.50 762.75 +0.25      
Total Volume and Open Interest 10,275 121,183 -2,550
Brazilian Real(CME)
Jan14 131230 429.40 429.40 426.90 426.90 +0.50 1,173 1,870 -116
Feb14 131230 425.30 426.10 419.55 420.05 -2.80 37 297 +13
Mar14 131230 423.20 423.20 416.70 417.05 -2.90 1,245 3,344 +447
Apr14 131230 414.45 414.45 414.45 414.45 -2.75      
Total Volume and Open Interest 2,455 11,998 +344
30-Year T-Bonds(CBOT)
Mar14 131230 128~100 128~310 128~030 128~250 +0~160 51,975 637,230 +8,158
Jun14 131230 127~110 127~110 126~270 127~110 +0~160 0 12 +0
Sep14 131230 127~110 127~110 126~270 127~110 +0~160      
Total Volume and Open Interest 51,975 637,242 +8,158
10-Year T-Notes(CBOT)
Mar14 131230 123~010 123~090 122~270 123~070 +0~075 133,045 2,167,113 +4,304
Jun14 131230 121~165 121~200 121~150 121~200 +0~050 0 4 +0
Sep14 131230 121~040 121~040 120~310 121~040 +0~050      
Total Volume and Open Interest 133,045 2,167,117 +4,304
5-Year T-Notes(CBOT)
Dec13 131230 120~132 120~154 120~106 120~150 +0~042 1,456 24,716 -734
Mar14 131230 119~094 119~142 119~066 119~130 +0~044 82,342 1,843,995 -7,877
Jun14 131230 119~130 119~130 119~084 119~130 +0~044      
Total Volume and Open Interest 83,798 1,868,711 -8,611
2 Year T-Notes(CBOT)
Dec13 131230 110~044 110~074 110~044 110~070 +0~012 699 13,274 -320
Mar14 131230 109~286 109~294 109~282 109~290 +0~004 47,520 786,351 -3,360
Jun14 131230 109~224 109~224 109~220 109~224 +0~004 0 2 +0
Total Volume and Open Interest 48,219 799,627 -3,680
Eurodollars(CME)
Mar14 131230 99.720 99.730 99.720 99.725 unch 14,246 824,103 +5,417
Jun14 131230 99.685 99.695 99.685 99.685 unch 17,106 795,086 +2,837
Sep14 131230 99.635 99.650 99.635 99.640 unch 22,242 676,120 +23,520
Dec14 131230 99.570 99.590 99.570 99.580 +0.005 26,114 952,079 +5,219
Mar15 131230 99.465 99.495 99.465 99.480 +0.010 38,034 717,957 +43,951
Jun15 131230 99.320 99.350 99.320 99.340 +0.020 31,894 757,157 -1,556
Sep15 131230 99.120 99.155 99.115 99.150 +0.030 24,170 1,000,036 -480
Dec15 131230 98.865 98.905 98.855 98.895 +0.035 26,164 1,146,639 -1,949
Mar16 131230 98.555 98.600 98.545 98.590 +0.040 30,908 870,110 +31
Jun16 131230 98.240 98.285 98.225 98.275 +0.045 18,576 490,929 +1,207
Sep16 131230 97.925 97.980 97.920 97.970 +0.050 15,481 369,030 -218
Dec16 131230 97.635 97.680 97.615 97.675 +0.055 14,679 416,885 -1,717
Mar17 131230 97.340 97.400 97.330 97.395 +0.055 13,313 315,743 -2,809
Jun17 131230 97.075 97.125 97.050 97.120 +0.050 5,509 218,091 +405
Sep17 131230 96.835 96.885 96.810 96.880 +0.050 9,473 177,570 -1,659
Dec17 131230 96.605 96.655 96.580 96.650 +0.050 4,223 151,217 -362
Mar18 131230 96.405 96.455 96.380 96.450 +0.045 4,672 131,953 -1,332
Jun18 131230 96.225 96.270 96.190 96.260 +0.040 2,068 92,107 +9
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 131230 136~12 137~09 136~03 137~02 +0~26 11,516 451,191 -150
Jun14 131230 137~02 137~02 136~08 137~02 +0~26      
Total Volume and Open Interest 11,516 451,191 -150
30 Day Federal Funds(CBOT)
Dec13 131230 99.915 99.915 99.912 99.915 unch 1,366 31,745 +174
Jan14 131230 99.915 99.915 99.910 99.910 unch 575 40,959 +3
Feb14 131230 99.910 99.910 99.905 99.905 unch 999 30,324 +214
Mar14 131230 99.900 99.900 99.895 99.895 unch 1,082 26,472 +620
Apr14 131230 99.890 99.895 99.890 99.895 +0.005 568 14,567 -23
May14 131230 99.885 99.890 99.880 99.885 +0.005 277 15,743 -71
Total Volume and Open Interest 11,758 306,895 -25
3-Mth Euro-Yen(CME)
Mar14 131230 99.800 99.800 99.800 99.800 unch      
Jun14 131230 99.805 99.805 99.805 99.805 unch      
Sep14 131230 99.810 99.810 99.810 99.810 unch      
Dec14 131230 99.805 99.805 99.805 99.805 unch      
Mar15 131230 99.805 99.805 99.805 99.805 unch      
Jun15 131230 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131230 99.795 99.795 99.795 99.795 unch      
Dec15 131230 99.780 99.780 99.780 99.780 unch      
Mar16 131230 99.640 99.640 99.640 99.640 unch      
Jun16 131230 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131230 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131230 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131230 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131230 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131230 99.81 99.81 99.81 99.81 unch      
Jun15 131230 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131230 99.79 99.79 99.79 99.79 unch      
Dec15 131230 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 131230 143.73 143.73 143.21 143.44 -0.26 974 17,006 +98
Jun14 131230 142.90 142.90 142.90 142.90 -0.26      
Sep14 131230 142.33 142.33 142.33 142.33 -0.26      
Total Volume and Open Interest 974 17,006 +98
Euro-Bund(EUREX)
Mar14 131230 138.74 139.25 138.69 139.17 +0.21 148,552 887,610 -291
Jun14 131230 137.00 137.31 137.00 137.31 +0.19 16 79 +5
Sep14 131230 137.31 137.31 137.31 137.31 +0.19      
Total Volume and Open Interest 148,568 887,689 -286
Euro-Bobl(EUREX)
Mar14 131230 124.18 124.48 124.15 124.43 +0.20 109,721 843,954 -8,515
Jun14 131230 122.78 122.78 122.78 122.78 +0.20 0 5 +0
Sep14 131230 122.78 122.78 122.78 122.78 +0.20      
Total Volume and Open Interest 109,721 843,959 -8,515
3-Mth Euribor(EUREX)
Dec13 131216 99.710 99.710 99.710 99.710 unch 5,013 2,963 -2,347
Mar14 131230 99.730 99.730 99.730 99.730 +0.005 4 2,950 +0
Jun14 131230 99.725 99.725 99.725 99.725 +0.005 4 801 -4
Total Volume and Open Interest 1,109 27,253 +1,044
Long Gilt(LIFFE)
Mar14 131230 106~03 106~18 106~02 106~17 +0~14 49,149 363,894 -250
Jun14 131230 106~27 106~27 106~27 106~27 +0~11      
Total Volume and Open Interest 49,189 363,913 -253
3-Mth Short Sterling(LIFFE)
Mar14 131230 99.42 99.44 99.41 99.42 unch 21,690 287,649 -440
Jun14 131230 99.34 99.37 99.32 99.36 +0.02 35,767 325,026 -2,140
Sep14 131230 99.21 99.27 99.20 99.26 +0.05 32,768 325,681 -1,061
Dec14 131230 99.04 99.13 99.03 99.11 +0.06 40,596 281,887 -1,684
Mar15 131230 98.85 98.96 98.83 98.93 +0.07 44,392 221,778 +1,650
Jun15 131230 98.64 98.76 98.62 98.73 +0.08 24,379 208,188 -4,876
Total Volume and Open Interest 336,239 2,598,853 -9,806
3-Mth Euribor(LIFFE)
Mar14 131230 99.720 99.735 99.720 99.730 +0.005 42,204 573,309 +1,428
Jun14 131230 99.715 99.730 99.715 99.725 +0.005 25,757 415,086 +10,166
Sep14 131230 99.690 99.710 99.690 99.705 +0.010 34,454 402,323 +13,964
Total Volume and Open Interest 383,120 3,509,844 +27,988
3-Mth Aus T-Bills(SFE)
Mar14 131230 97.40 97.42 97.39 97.40 -0.02 6,609 203,344 -5,558
Jun14 131230 97.41 97.41 97.37 97.38 -0.03 7,627 179,797 -6,727
Sep14 131230 97.33 97.33 97.30 97.31 -0.02 4,569 137,098 -2,640
Dec14 131230 97.17 97.18 97.14 97.15 -0.02 2,472 117,108 -3,003
Mar15 131230 96.96 96.98 96.94 96.95 -0.02 1,091 81,991 -589
Jun15 131230 96.74 96.76 96.72 96.75 unch 436 52,230 -248
Sep15 131230 96.55 96.57 96.52 96.55 -0.01 388 25,470 +181
Dec15 131230 96.38 96.39 96.35 96.38 -0.01 348 8,537 -11
Mar16 131230 96.21 96.25 96.19 96.23 +0.01 46 1,889 -234
Jun16 131230 96.05 96.09 96.05 96.09 +0.02 12 508 +7
Total Volume and Open Interest 23,598 808,276 -18,822
10-Year Aus T-Bonds(SFE)
Mar14 131230 95.77 95.79 95.73 95.78 +0.01 15,482 507,052 -10,096
Jun14 131230 95.78 95.78 95.78 95.78 +0.01      
Total Volume and Open Interest 15,482 507,052 -10,096
3-Year Aus T-Bonds(SFE)
Mar14 131230 96.95 96.99 96.93 96.97 +0.01 38,492 538,312 -26,861
Jun14 131230 96.97 96.97 96.97 96.97 +0.01      
Total Volume and Open Interest 38,492 538,312 -26,861
Gold(CMX)
Feb14 131230 1213.8 1215.8 1193.3 1203.8 -10.2 54,652 223,741 -4,688
Apr14 131230 1214.3 1216.1 1196.0 1204.5 -10.2 5,512 55,898 +3,228
Jun14 131230 1217.0 1217.1 1197.3 1205.2 -10.2 273 27,570 +52
Aug14 131230 1205.8 1205.8 1203.5 1205.8 -10.2 586 10,425 -356
Oct14 131230 1204.5 1208.3 1204.5 1206.5 -10.2 138 6,165 +19
Dec14 131230 1219.0 1219.0 1203.5 1207.3 -10.2 336 19,282 +90
Feb15 131230 1208.2 1208.2 1208.2 1208.2 -10.1 261 2,617 +260
Apr15 131230 1209.3 1209.3 1209.3 1209.3 -10.1 0 4,109 +0
Jun15 131230 1216.0 1216.0 1210.5 1210.5 -10.2 51 4,957 +0
Aug15 131230 1212.0 1212.0 1212.0 1212.0 -10.2 0 1,775 +0
Oct15 131230 1213.6 1213.6 1213.6 1213.6 -10.3      
Dec15 131230 1219.3 1219.3 1210.0 1215.4 -10.3 14 12,255 +0
Total Volume and Open Interest 62,131 383,055 -1,919
Silver(CMX)
Mar14 131230 2008.0 2018.0 1946.0 1961.5 -43.4 19,216 89,629 +85
May14 131230 2014.0 2015.0 1960.0 1965.1 -43.4 239 9,521 -123
Jul14 131230 2018.0 2018.0 1966.0 1968.4 -43.6 76 4,574 +6
Sep14 131230 1997.5 1997.5 1971.6 1971.6 -43.7 5 1,894 +1
Dec14 131230 2003.0 2003.0 1962.0 1975.9 -43.7 82 10,783 +22
Mar15 131230 2030.0 2030.0 1980.0 1980.0 -43.9 0 969 +0
May15 131230 1982.5 1982.5 1982.5 1982.5 -44.0 0 638 +0
Total Volume and Open Interest 19,790 132,481 -20
Platinum(NYMEX)
Jan14 131230 1377.0 1377.3 1355.7 1364.0 -12.0 3,474 9,167 -1,814
Apr14 131230 1377.0 1380.2 1357.3 1367.2 -11.7 6,159 52,504 +480
Jul14 131230 1381.7 1381.7 1363.0 1370.2 -11.2 50 1,105 +46
Oct14 131230 1372.0 1372.0 1372.0 1372.0 -11.2 0 123 +0
Total Volume and Open Interest 9,684 62,910 -1,289
Palladium(NYMEX)
Mar14 131230 711.90 716.85 708.55 710.80 -1.15 1,299 36,036 +21
Jun14 131230 59.94 61.34 55.39 56.89 -1.15 22 1,570 +21
Sep14 131230 58.14 58.14 58.14 58.14 -1.15 0 101 +0
Total Volume and Open Interest 1,351 37,822 +40
Copper(CMX)
Mar14 131230 338.30 339.25 337.15 338.25 -0.25 18,554 112,966 +1,141
May14 131230 337.25 337.90 336.10 337.15 -0.35 351 32,961 +101
Jul14 131230 336.40 337.05 335.55 336.05 -0.50 143 6,923 +46
Sep14 131230 335.50 335.70 335.25 335.25 -0.65 4 1,732 -1
Dec14 131230 334.40 334.60 334.40 334.60 -0.65 32 2,687 +13
Total Volume and Open Interest 19,908 166,065 +1,133
DJIA Index(CBOT)
Mar14 131230 16412 16445 16412 16439 +18 16 6,719 -5
Jun14 131230 16367 16374 16361 16374 +13      
Sep14 131230 16305 16305 16292 16305 +13      
Dec14 131230 16236 16236 16223 16236 +13      
Total Volume and Open Interest 16 6,719 -5
E-mini DJIA Index(CBOT)
Dec13 131220 16175 16219 16172 16209 +34 33,868 36,355 -3,835
Mar14 131230 16417 16450 16406 16439 +18 37,801 117,848 -1,570
Jun14 131230 16354 16374 16333 16374 +13 6 89 +0
Sep14 131230 16305 16305 16305 16305 +13 0 1 +0
Total Volume and Open Interest 37,807 117,938 -1,570
S & P 500(CME)
Mar14 131230 1835.80 1838.50 1833.50 1834.70 -1.80 3,520 136,346 +2,980
Jun14 131230 1828.10 1830.30 1827.80 1828.10 -1.70 0 1,335 -5
Sep14 131230 1821.80 1823.70 1821.20 1821.80 -1.40 25 62 +12
Dec14 131230 1814.90 1816.80 1814.30 1814.90 -1.40      
Total Volume and Open Interest 3,545 137,743 +2,987
S & P 500 E-Mini(Globex)
Mar14 131230 1836.00 1838.50 1833.50 1834.75 -1.75 438,937 2,758,851 +13,651
Jun14 131230 1829.50 1831.50 1827.00 1828.00 -1.75 373 4,063 -48
Total Volume and Open Interest 439,323 2,763,745 +13,613
NASDAQ 100(CME)
Mar14 131230 3572.00 3573.30 3557.00 3565.80 -4.50 242 5,102 +113
Jun14 131230 3558.80 3563.30 3558.80 3558.80 -4.50      
Sep14 131230 3552.50 3557.00 3552.50 3552.50 -4.50      
Total Volume and Open Interest 242 5,102 +113
NASDAQ 100 E-Mini(Globex)
Mar14 131230 3569.80 3573.50 3556.00 3565.80 -4.50 54,009 415,341 +1,932
Jun14 131230 3558.80 3558.80 3550.30 3558.80 -4.50 6 42 +3
Total Volume and Open Interest 54,015 415,458 +1,935
S & P Midcap 400(CME)
Mar14 131230 1335.90 1336.00 1335.90 1335.90 +2.00 250 729 +250
Jun14 131230 1333.90 1333.90 1331.90 1333.90 +2.00      
Sep14 131230 1331.90 1331.90 1329.90 1331.90 +2.00      
Total Volume and Open Interest 250 729 +250
Volatility Index(CBOE)
Dec13 131217 15.88 16.40 15.73 16.25 +0.35 48,520 73,029 -24,457
Jan14 131230 13.70 14.00 13.60 13.90 +0.20 43,878 152,543 +3,546
Feb14 131230 14.70 14.95 14.63 14.85 +0.20 28,961 79,338 +309
Mar14 131230 15.65 15.85 15.53 15.80 +0.20 11,298 42,293 +2,530
Total Volume and Open Interest 98,278 354,293 +7,536
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131230 16365 16410 16260 16350 -15 5,582 75,575 +660
Jun14 131230 16390 16405 16390 16390 -15 0 4 +0
Total Volume and Open Interest 5,582 75,579 +660
Nikkei 225(SGX)
Mar14 131230 16175 16340 16175 16305 +110 54,933 277,656 +872
Jun14 131230 16235 16235 16220 16220 +105 0 1,763 +0
Sep14 131230 16215 16215 16215 16215 +110 0 1,009 +0
Total Volume and Open Interest 54,992 320,986 +855
CAC 40(EURONEXT)
Jan14 131230 4284.0 4296.0 4270.0 4278.5 -2.5 66,311 279,856 -2,421
Feb14 131230 4294.0 4294.0 4272.5 4279.0 -3.0 143 1,185 +3
Mar14 131230 4282.5 4298.0 4273.0 4280.5 -3.0 543 45,739 -399
Total Volume and Open Interest 66,997 326,785 -2,817
Hang Seng Index(HKFE)
Dec13 131230 23333 23398 23233 23244 -34 49,035 71,535 -3,056
Jan14 131230 23360 23422 23180 23254 -47 29,173 93,759 +15,854
Total Volume and Open Interest 79,246 172,372 +13,355
DAX(EUREX)
Dec13 131220 9361.0 9402.0 9348.0 9370.5 +46.0 125,613 68,970 -20,072
Mar14 131230 9599.0 9614.5 9566.5 9605.5 +14.5 43,712 133,620 +710
Jun14 131230 9623.5 9633.5 9588.0 9623.0 +14.0 312 8,873 +15
Total Volume and Open Interest 44,133 142,593 +825
FT-SE 100(EURONEXT)
Mar14 131230 6699.00 6719.00 6666.00 6693.50 -11.00 54,389 558,289 +1,952
Jun14 131230 6637.00 6637.00 6637.00 6637.00 -10.50 0 205 +0
Sep14 131230 6593.00 6593.00 6593.00 6593.00 -10.50      
Total Volume and Open Interest 54,389 558,494 +1,952
SPI 200(SFE)
Mar14 131230 5313.0 5351.0 5312.0 5326.0 +12.0 13,005 217,416 -9,719
Jun14 131230 5332.0 5332.0 5325.0 5325.0 +13.0 15 2,595 -3
Sep14 131230 5298.0 5298.0 5298.0 5298.0 +13.0 50 705 -15
Total Volume and Open Interest 13,112 224,132 -9,798
FTSE MIB(ISE)
Mar14 131230 18985.00 19065.00 18950.00 19025.00 +47.00 8,126 47,575 +43
Jun14 131230 18725.00 18760.00 18705.00 18745.00 +39.00 41 118 +19
Sep14 131230 18645.00 18645.00 18645.00 18645.00 +39.00      
Total Volume and Open Interest 8,167 47,693 +62
KOSPI 200(KFE)
Mar14 131230 265.65 265.75 265.60 265.65 +0.20 121,350 114,588 +3,983
Jun14 131230 267.00 267.90 266.75 267.50 +0.80 79 1,302 +34
Sep14 131230 268.85 268.85 268.85 268.85 +0.30 1 75 +0
Total Volume and Open Interest 121,430 115,965 +4,017
GSCI(CME)
Jan14 131230 637.50 638.70 635.20 635.20 -4.80 15 8,146 +5
Feb14 131230 637.70 639.30 635.50 635.50 -4.70 2 26 +0
Mar14 131230 636.00 641.05 636.00 636.00 -5.00      
Total Volume and Open Interest 17 8,172 +5
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!!!