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 Tue December 31, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131231 1327.75 1331.00 1309.00 1312.50 -15.75 40,255 36,954 -22,345
Mar14 131231 1307.50 1311.00 1289.00 1292.50 -16.25 57,120 278,675 +99
May14 131231 1291.00 1294.75 1273.00 1277.00 -15.00 9,179 108,637 +298
Jul14 131231 1278.00 1281.75 1260.50 1264.50 -14.25 6,427 67,167 +773
Aug14 131231 1245.75 1247.25 1232.25 1234.50 -12.75 168 2,908 +6
Sep14 131231 1188.75 1188.75 1172.25 1175.25 -12.50 172 1,933 -26
Nov14 131231 1145.50 1148.25 1130.00 1135.00 -11.50 5,159 82,177 +1,769
Jan15 131231 1150.00 1151.50 1140.00 1140.50 -11.00 108 3,590 +85
Mar15 131231 1151.75 1155.00 1141.50 1144.50 -10.50 36 1,581 +30
May15 131231 1150.00 1158.25 1145.00 1147.50 -10.75 2 846 -1
Jul15 131231 1153.25 1164.25 1153.25 1153.25 -11.00 14 1,554 +12
Aug15 131231 1143.25 1155.75 1143.25 1143.25 -12.50 0 3 +0
Sep15 131231 1130.25 1141.25 1130.25 1130.25 -11.00 0 5 +0
Nov15 131231 1136.00 1136.25 1125.00 1126.75 -9.50 34 2,978 -2
Total Volume and Open Interest 118,676 589,057 -19,301
Soybean Meal(CBOT)
Jan14 131231 450.50 452.50 436.20 437.70 -12.60 13,807 15,197 -5,620
Mar14 131231 426.90 428.70 416.20 417.00 -10.10 26,188 151,013 -46
May14 131231 415.60 417.60 406.60 407.60 -8.10 6,351 49,221 -358
Jul14 131231 408.00 410.20 400.00 400.90 -7.20 3,264 20,852 +426
Aug14 131231 395.70 395.70 388.70 389.50 -6.10 170 5,149 +48
Sep14 131231 380.60 380.60 372.90 373.60 -5.40 82 3,710 -10
Oct14 131231 356.10 357.40 351.20 351.80 -5.60 125 4,677 +18
Dec14 131231 353.70 354.80 348.40 349.80 -5.00 919 17,704 +287
Jan15 131231 354.00 355.50 350.00 350.50 -5.00 13 786 +10
Mar15 131231 355.00 356.70 351.60 351.60 -5.10 9 522 +8
Total Volume and Open Interest 50,931 269,283 -5,234
Soybean Oil(CBOT)
Jan14 131231 38.75 38.96 38.55 38.82 +0.20 23,120 11,496 -11,444
Mar14 131231 39.02 39.29 38.88 39.13 +0.17 36,150 189,480 +4,668
May14 131231 39.37 39.65 39.25 39.49 +0.15 8,035 60,025 +1,182
Jul14 131231 39.79 40.01 39.64 39.86 +0.13 4,586 38,678 +458
Aug14 131231 39.80 40.02 39.80 39.95 +0.10 238 4,424 +44
Sep14 131231 39.86 40.09 39.82 39.98 +0.06 250 6,325 +70
Oct14 131231 39.97 40.06 39.76 39.93 +0.07 236 4,676 +32
Dec14 131231 40.20 40.24 39.88 40.07 +0.05 811 17,567 +272
Jan15 131231 40.29 40.29 40.25 40.29 +0.04 11 995 +1
Mar15 131231 40.55 40.56 40.55 40.55 -0.01 15 1,336 +4
Total Volume and Open Interest 73,469 336,769 -4,717
Canola(WCE)
Jan14 131231 436.1 439.9 435.1 439.9 +1.7 7,405 3,810 -5,548
Mar14 131231 447.7 450.9 443.8 449.9 +2.2 10,706 120,366 +3,490
May14 131231 455.2 459.5 453.0 458.9 +2.1 1,243 35,951 +265
Jul14 131231 464.0 468.0 461.3 467.6 +2.3 1,252 26,657 +314
Nov14 131231 477.2 481.0 474.4 480.8 +2.1 1,008 33,502 +202
Total Volume and Open Interest 21,630 224,574 -1,265
Corn(CBOT)
Mar14 131231 423.50 423.50 421.00 422.00 -1.50 52,403 645,652 +7,106
May14 131231 431.50 431.75 429.25 430.25 -1.50 6,966 173,206 +477
Jul14 131231 438.75 438.75 436.25 437.00 -1.75 5,297 124,782 +632
Sep14 131231 443.75 444.75 442.75 443.50 -1.25 884 44,592 +138
Dec14 131231 450.50 451.50 449.25 450.25 -0.75 3,955 174,612 +389
Mar15 131231 461.00 461.75 460.00 461.00 -0.75 620 8,466 +397
May15 131231 467.50 468.00 466.25 467.25 -0.25 93 1,198 -5
Jul15 131231 470.50 471.00 470.50 470.75 -0.25 44 2,194 +19
Sep15 131231 463.00 464.25 463.00 463.00 -1.25 2 732 +2
Dec15 131231 465.25 466.00 464.25 465.25 -0.75 213 15,353 +60
Total Volume and Open Interest 70,500 1,192,185 +9,235
Wheat(CBOT)
Mar14 131231 601.75 607.25 599.00 605.25 +4.75 22,410 259,892 -1,726
May14 131231 608.50 614.25 606.25 612.00 +4.50 5,535 55,512 -194
Jul14 131231 613.50 618.75 611.25 616.75 +4.00 4,854 61,122 +484
Sep14 131231 623.00 627.75 621.25 626.50 +4.25 448 9,478 +134
Dec14 131231 635.25 641.50 635.25 640.50 +4.50 478 15,935 +92
Mar15 131231 649.00 649.25 644.00 648.75 +4.75 54 2,430 +5
Total Volume and Open Interest 33,786 405,702 -1,203
Wheat(KCBT)
Mar14 131231 635.75 643.00 632.75 640.50 +4.75 6,028 88,504 +319
May14 131231 638.00 645.50 635.50 643.00 +4.75 1,845 21,429 -15
Jul14 131231 640.75 647.25 637.25 643.50 +3.25 2,040 31,058 +547
Sep14 131231 653.00 658.25 650.00 656.00 +2.75 216 5,009 +112
Dec14 131231 665.25 671.25 665.25 669.25 +2.25 364 4,532 +137
Mar15 131231 676.50 679.50 673.25 675.75 +2.50 3 272 +0
Total Volume and Open Interest 10,503 151,095 +1,103
Wheat(MGE)
Mar14 131231 630.00 636.50 628.00 635.25 +5.00 1,601 36,809 -310
May14 131231 640.50 646.25 639.25 645.00 +4.50 566 9,780 +225
Jul14 131231 650.25 657.00 650.00 656.25 +4.75 282 5,825 +52
Sep14 131231 659.75 666.25 659.00 666.00 +5.25 196 5,155 +31
Dec14 131231 673.50 679.00 672.25 678.25 +4.50 348 3,323 +218
Total Volume and Open Interest 3,011 61,190 +220
Oats(CBOT)
Mar14 131231 353.00 356.75 352.75 354.25 +0.50 209 7,351 +19
May14 131231 325.50 327.50 325.00 325.25 -2.25 43 1,427 +6
Jul14 131231 321.50 321.50 320.00 320.00 -1.25 2 415 +1
Sep14 131231 312.25 313.50 312.25 312.25 -1.25 0 1 +0
Total Volume and Open Interest 267 9,284 +34
Rough Rice(CBOT)
Jan14 131231 15.52 15.52 15.39 15.51 +0.07 263 489 -235
Mar14 131231 15.31 15.32 15.25 15.27 -0.03 352 6,378 +150
May14 131231 15.38 15.38 15.32 15.35 -0.01 8 103 +4
Jul14 131231 15.25 15.28 15.25 15.28 +0.01 0 15 +0
Total Volume and Open Interest 623 7,020 -81
Live Cattle(CME)
Dec13 131231 134.550 135.150 133.650 134.500 +0.100 3,328 1,442 -2,143
Feb14 131231 135.100 135.600 134.600 134.630 -0.470 28,942 139,398 -1,684
Apr14 131231 135.800 136.035 135.235 135.300 -0.450 15,188 91,751 +4,614
Jun14 131231 129.785 130.035 129.400 129.435 -0.300 8,286 62,588 +2,976
Aug14 131231 128.200 128.325 127.800 127.930 -0.270 2,716 16,637 +403
Oct14 131231 131.000 131.150 130.750 131.100 +0.220 937 5,132 +252
Total Volume and Open Interest 59,766 320,623 +4,623
Feeder Cattle(CME)
Jan14 131231 167.200 167.550 166.550 166.700 -0.585 1,678 8,590 -685
Mar14 131231 167.650 168.100 167.300 167.400 -0.550 2,767 17,752 +422
Apr14 131231 168.800 168.900 168.080 168.100 -0.730 579 4,906 +67
May14 131231 169.250 169.350 168.650 168.685 -0.500 671 8,754 +163
Aug14 131231 170.300 170.500 169.985 170.300 -0.235 792 5,787 +578
Sep14 131231 169.550 169.550 169.330 169.380 unch 51 446 +28
Oct14 131231 169.200 169.330 169.080 169.330 -0.020 29 148 +17
Total Volume and Open Interest 6,594 46,450 +606
Lean Hogs(CME)
Feb14 131231 85.135 85.800 84.650 85.430 +0.450 9,668 93,441 -1,259
Apr14 131231 90.300 90.850 90.000 90.680 +0.230 4,942 67,068 -463
May14 131231 98.250 98.450 98.035 98.200 unch 81 2,671 -10
Jun14 131231 99.950 100.285 99.650 100.150 +0.170 3,369 40,001 +317
Jul14 131231 98.750 99.135 98.500 98.850 -0.050 751 13,801 +57
Aug14 131231 97.100 97.200 96.750 97.080 -0.020 498 17,529 +8
Oct14 131231 83.450 83.850 83.450 83.750 unch 1,261 15,436 +475
Dec14 131231 79.430 79.650 79.250 79.500 -0.150 590 7,031 -81
Total Volume and Open Interest 21,317 258,623 -862
Class III Milk(CME)
Dec13 131231 18.99 18.99 18.99 18.99 unch 52 4,489 -6
Jan14 131231 19.23 19.45 19.10 19.34 +0.08 226 4,085 +53
Feb14 131231 18.57 18.73 18.36 18.67 +0.06 227 3,644 +68
Mar14 131231 18.35 18.43 18.13 18.35 -0.08 118 2,846 +27
Apr14 131231 18.14 18.15 17.86 18.03 -0.11 49 2,241 +5
Total Volume and Open Interest 875 27,014 +224
Cocoa(ICE)
Mar14 131231 2712 2729 2703 2709 -3 10,381 110,722 -1,648
May14 131231 2726 2737 2709 2716 -3 2,112 49,346 +89
Jul14 131231 2730 2743 2717 2724 -1 451 14,320 +95
Sep14 131231 2730 2744 2720 2729 unch 100 13,206 +47
Dec14 131231 2718 2722 2705 2712 +1 66 14,453 -12
Mar15 131231 2689 2698 2678 2683 -1 29 8,063 +9
May15 131231 2685 2685 2685 2685 +2 0 1,204 +0
Total Volume and Open Interest 13,139 211,526 -1,420
Coffee "C"(ICE)
Mar14 131231 114.60 114.85 110.55 110.70 -4.00 8,417 90,353 +236
May14 131231 116.50 116.90 112.85 112.95 -4.00 1,741 26,391 +228
Jul14 131231 119.10 119.10 115.00 115.10 -3.95 594 9,475 +100
Sep14 131231 120.00 120.00 117.05 117.15 -3.85 271 6,350 +26
Dec14 131231 123.30 123.30 120.00 120.10 -3.70 162 5,693 +24
Mar15 131231 126.10 126.10 123.05 123.05 -3.55 37 1,885 +15
Total Volume and Open Interest 11,434 142,937 +624
Orange Juice(ICE)
Jan14 131231 138.25 138.50 135.50 136.45 -1.80 476 655 -374
Mar14 131231 140.00 141.00 138.40 139.20 -1.80 733 10,656 +172
May14 131231 140.05 140.65 139.65 140.45 -2.05 27 2,089 +17
Jul14 131231 141.70 142.15 141.70 142.15 -1.90 3 544 +1
Sep14 131231 144.20 144.20 144.20 144.20 -2.05 2 298 +1
Nov14 131231 145.45 145.45 145.45 145.45 -2.10 0 31 +0
Total Volume and Open Interest 1,241 14,278 -183
Sugar #11(ICE)
Mar14 131231 16.35 16.58 16.30 16.41 +0.03 29,753 415,920 -2,807
May14 131231 16.49 16.70 16.43 16.56 +0.04 3,927 148,150 +225
Jul14 131231 16.64 16.85 16.59 16.73 +0.04 2,032 137,388 +447
Oct14 131231 17.13 17.13 17.03 17.05 +0.05 521 60,702 +150
Mar15 131231 17.82 17.82 17.73 17.75 +0.06 217 28,719 -17
May15 131231 17.85 17.85 17.80 17.80 +0.06 13 8,701 -4
Jul15 131231 17.92 17.92 17.88 17.88 +0.04 21 8,521 -12
Oct15 131231 18.22 18.22 18.19 18.19 +0.04 8 10,876 +0
Total Volume and Open Interest 36,496 829,252 -2,018
London Cocoa(LCE)
Mar14 131231 1716 1734 1714 1730 +14 14,711 103,024 -1,317
May14 131231 1714 1732 1710 1727 +14 4,845 48,832 +679
Jul14 131231 1710 1726 1706 1721 +12 1,056 19,630 +235
Sep14 131231 1704 1721 1704 1717 +9 959 27,789 +115
Dec14 131231 1676 1695 1676 1691 +10 751 19,963 +8
Mar15 131231 1663 1672 1662 1670 +9 1,177 15,590 +305
May15 131231 1672 1672 1672 1672 +7 6 330 +0
Total Volume and Open Interest 23,505 235,160 +25
London Sugar(LCE)
Mar14 131231 445.30 450.00 445.00 449.00 +3.00 1,324 39,522 -271
May14 131231 452.90 457.30 452.40 456.50 +3.00 759 14,573 -42
Aug14 131231 458.80 463.30 458.30 462.40 +2.90 367 11,050 +6
Oct14 131231 467.00 467.90 467.00 467.90 +3.40 17 5,395 -4
Dec14 131231 472.90 472.90 472.90 472.90 +2.40 1 1,929 +1
Total Volume and Open Interest 2,468 74,875 -307
Cotton(ICE)
Mar14 131231 84.46 85.29 84.40 84.64 -0.02 12,784 111,497 +544
May14 131231 83.97 84.83 83.97 84.40 +0.22 2,478 33,101 +596
Jul14 131231 83.62 84.39 83.62 83.98 +0.06 1,421 17,706 +504
Oct14 131231 79.75 79.75 79.75 79.75 +0.23 0 9 +0
Dec14 131231 78.00 78.70 78.00 78.43 +0.41 775 8,526 +218
Mar15 131231 78.87 78.96 78.87 78.96 +0.44 0 25 +0
Total Volume and Open Interest 17,463 170,883 +1,867
Lumber(CME)
Jan14 131231 364.7 366.5 359.0 360.1 -5.1 189 1,060 -109
Mar14 131231 374.1 375.9 367.8 369.0 -5.6 293 2,957 +157
May14 131231 374.4 375.3 370.6 373.0 -2.2 20 465 +10
Jul14 131231 367.0 371.0 367.0 367.0 -3.0 2 132 +2
Total Volume and Open Interest 504 4,628 +60
Crude Oil(NYM)
Feb14 131231 99.25 99.39 98.15 98.42 -0.87 127,198 277,528 -6,132
Mar14 131231 99.43 99.51 98.29 98.55 -0.88 37,248 163,779 +2,778
Apr14 131231 99.24 99.29 98.16 98.44 -0.80 22,777 75,750 -473
May14 131231 98.70 98.74 97.68 97.99 -0.67 16,152 58,273 +2,096
Jun14 131231 97.94 97.94 96.91 97.28 -0.55 24,232 142,862 +1,890
Jul14 131231 96.55 96.63 96.10 96.45 -0.50 9,310 55,721 +2,356
Aug14 131231 95.52 95.67 95.26 95.60 -0.47 4,428 48,873 +567
Sep14 131231 95.02 95.02 94.45 94.76 -0.43 8,937 53,144 +2,312
Oct14 131231 93.92 94.21 93.66 94.00 -0.40 2,938 42,484 +614
Nov14 131231 93.50 93.50 93.14 93.34 -0.36 1,411 33,817 -53
Dec14 131231 92.98 92.98 92.31 92.72 -0.32 16,335 218,093 +1,767
Jan15 131231 91.87 91.94 91.87 91.94 -0.28 957 35,379 +240
Feb15 131231 91.20 91.20 91.20 91.20 -0.23 1,350 18,411 +411
Mar15 131231 90.54 90.54 90.54 90.54 -0.18 1,686 26,904 +32
Apr15 131231 89.93 89.93 89.93 89.93 -0.13 64 11,093 +6
May15 131231 89.37 89.37 89.37 89.37 -0.09 431 12,570 +3
Total Volume and Open Interest 288,558 1,615,084 +8,737
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 131231 99.325 99.400 98.175 98.425 -0.875 3,780 2,455 -13
Mar14 131231 99.475 99.475 98.300 98.550 -0.875 79 422 +30
Apr14 131231 98.325 98.500 98.175 98.450 -0.800 27 481 +12
May14 131231 97.975 98.000 97.975 98.000 -0.650 2 9 -1
Jun14 131231 97.275 97.275 97.275 97.275 -0.550 5 75 +4
Jul14 131231 96.450 96.450 96.450 96.450 -0.500 0 4 +0
Aug14 131231 95.600 95.600 95.600 95.600 -0.475 0 177 +0
Sep14 131231 94.750 94.750 94.750 94.750 -0.450 0 8 +0
Total Volume and Open Interest 3,903 3,819 +39
Heating Oil(NYM)
Jan14 131231 307.72 308.87 307.10 307.72 unch 20,916 12,833 -4,743
Feb14 131231 305.84 307.18 305.22 306.52 +0.91 50,692 91,804 +3,934
Mar14 131231 304.41 306.07 304.30 305.38 +0.89 17,356 45,119 +109
Apr14 131231 303.55 305.00 303.21 304.35 +0.88 9,735 30,261 -632
May14 131231 302.30 303.99 302.18 303.39 +0.85 4,233 18,498 +113
Jun14 131231 301.90 303.08 301.30 302.46 +0.85 5,591 26,503 +66
Jul14 131231 301.54 302.39 301.20 301.82 +0.82 1,497 8,154 -14
Aug14 131231 300.86 301.75 300.56 301.15 +0.76 383 5,037 -35
Sep14 131231 300.15 300.71 300.00 300.55 +0.75 268 6,766 -42
Oct14 131231 299.73 300.42 299.73 299.99 +0.71 251 3,479 +72
Nov14 131231 299.30 299.50 299.08 299.31 +0.58 384 3,164 +234
Dec14 131231 298.29 299.23 298.06 298.59 +0.46 1,472 22,603 +101
Jan15 131231 297.55 297.80 297.55 297.80 +0.40 276 2,121 +65
Feb15 131231 296.25 296.34 296.25 296.34 +0.33 189 977 +46
Total Volume and Open Interest 113,882 287,324 -651
Gasoline(NYMEX)
Jan14 131231 279.14 279.85 277.86 278.58 -0.19 23,045 11,620 -4,768
Feb14 131231 278.39 279.99 277.35 278.59 -0.10 40,364 88,139 +2,412
Mar14 131231 279.60 280.62 278.08 279.19 -0.14 14,178 48,289 -1,431
Apr14 131231 296.74 296.76 295.28 296.10 -0.27 8,300 27,229 -808
May14 131231 296.65 296.65 294.78 295.35 -0.39 4,530 22,196 +490
Jun14 131231 292.68 293.36 291.87 292.54 -0.60 4,044 14,801 -195
Jul14 131231 289.36 289.76 288.80 289.21 -0.58 971 8,028 -120
Aug14 131231 285.53 286.14 284.84 285.42 -0.36 410 4,393 +79
Sep14 131231 280.46 281.61 280.46 281.02 -0.16 428 4,469 -17
Oct14 131231 265.00 265.70 265.00 265.54 -0.29 222 2,434 -14
Total Volume and Open Interest 97,510 246,800 -4,249
e-miNY RBOB Gasoline(NYM)
Feb14 131231 278.60 278.60 278.59 278.60 -0.10      
Mar14 131231 279.20 279.20 279.19 279.20 -0.10      
Apr14 131231 296.10 296.10 296.10 296.10 -0.30      
May14 131231 295.40 295.40 295.35 295.40 -0.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb14 131231 4.435 4.448 4.224 4.230 -0.197 116,927 165,069 +4,174
Mar14 131231 4.385 4.400 4.188 4.193 -0.189 46,727 251,159 +292
Apr14 131231 4.247 4.259 4.098 4.105 -0.136 24,393 205,334 +11
May14 131231 4.216 4.216 4.091 4.095 -0.127 8,579 97,207 +1,707
Jun14 131231 4.206 4.220 4.111 4.114 -0.126 4,889 33,656 +69
Jul14 131231 4.235 4.235 4.140 4.145 -0.124 2,118 37,830 -110
Aug14 131231 4.254 4.255 4.154 4.157 -0.122 1,229 25,884 +175
Sep14 131231 4.231 4.232 4.142 4.145 -0.121 919 39,378 -202
Oct14 131231 4.259 4.265 4.157 4.162 -0.123 7,391 119,311 -506
Nov14 131231 4.291 4.291 4.200 4.204 -0.122 1,554 33,306 -87
Dec14 131231 4.409 4.409 4.306 4.312 -0.118 3,185 63,269 +897
Jan15 131231 4.490 4.493 4.391 4.398 -0.114 2,888 63,314 -98
Feb15 131231 4.453 4.453 4.357 4.366 -0.108 215 11,565 +108
Mar15 131231 4.376 4.377 4.300 4.306 -0.101 1,133 21,610 +433
Apr15 131231 4.079 4.079 3.989 4.031 -0.066 1,757 32,947 +223
May15 131231 4.060 4.062 4.012 4.013 -0.057 737 10,228 +97
Total Volume and Open Interest 224,981 1,284,709 -787
Brent Crude Oil(ICE)
Feb14 131231 111.18 111.52 110.40 110.80 -0.41 126,905 278,944 -6,808
Mar14 131231 111.02 111.25 110.15 110.53 -0.43 62,738 226,987 +5,883
Apr14 131231 110.75 110.93 109.90 110.27 -0.42 27,594 90,487 +3,459
May14 131231 110.40 110.55 109.58 109.92 -0.41 15,370 61,654 +1,720
Jun14 131231 109.98 110.16 109.18 109.50 -0.40 35,401 121,023 +4,801
Jul14 131231 109.49 109.63 108.75 109.02 -0.40 6,830 34,436 +851
Aug14 131231 108.96 109.13 108.24 108.47 -0.42 3,999 40,449 -1,055
Sep14 131231 108.39 108.55 107.66 107.87 -0.44 6,407 53,977 -739
Oct14 131231 108.04 108.04 107.14 107.32 -0.46 2,873 34,463 -571
Nov14 131231 106.81 106.81 106.81 106.81 -0.47 1,532 25,503 +185
Dec14 131231 106.84 107.16 106.09 106.33 -0.48 22,118 149,925 +2,176
Jan15 131231 105.89 105.89 105.89 105.89 -0.50 847 27,677 +367
Feb15 131231 105.40 105.40 105.40 105.40 -0.53 208 16,719 +63
Mar15 131231 104.83 104.83 104.83 104.83 -0.55 483 21,730 -91
Total Volume and Open Interest 325,737 1,448,455 +14,066
Gas Oil(ICE)
Jan14 131231 943.00 947.75 940.25 944.25 -1.25 28,735 73,206 -3,620
Feb14 131231 941.75 946.75 940.00 943.50 -1.25 50,196 107,853 +3,613
Mar14 131231 940.75 944.75 938.75 941.75 -1.00 18,239 51,020 -281
Apr14 131231 937.75 940.75 935.75 938.75 -0.75 6,107 32,226 -906
May14 131231 933.25 937.50 932.00 935.00 -0.75 5,941 26,087 -105
Jun14 131231 930.00 934.25 928.75 931.25 -0.75 8,470 54,438 +1,917
Jul14 131231 929.00 931.25 926.75 929.00 -1.00 1,394 18,669 +414
Aug14 131231 927.75 929.75 925.25 927.50 -1.00 734 15,145 +30
Sep14 131231 926.75 929.50 923.75 926.25 -1.00 777 19,869 -36
Oct14 131231 924.00 926.75 921.25 923.50 -1.00 527 11,747 +93
Total Volume and Open Interest 124,597 472,908 +1,964
Ethanol(CBOT)
Dec13 131219 0.000 0.000 0.000 0.000 unch      
Jan14 131231 1.912 1.912 1.887 1.911 -0.031 258 287 -133
Feb14 131231 1.840 1.840 1.785 1.794 -0.030 134 1,400 +57
Mar14 131231 1.779 1.799 1.740 1.741 -0.026 40 711 +19
Apr14 131231 1.790 1.790 1.720 1.735 -0.023 28 424 -11
May14 131231 1.764 1.785 1.718 1.733 -0.023 9 177 +7
Jun14 131231 1.721 1.725 1.721 1.725 -0.020 0 99 +0
Jul14 131231 1.706 1.711 1.706 1.711 -0.020 0 58 +0
Total Volume and Open Interest 469 3,160 -61
WTI Crude Oil(ICE)
Feb14 131231 99.35 99.38 98.16 98.42 -0.87 23,699 76,323 -3,778
Mar14 131231 99.47 99.47 98.32 98.55 -0.88 6,833 48,492 +1,212
Apr14 131231 99.00 99.02 98.18 98.44 -0.80 2,726 22,540 -61
May14 131231 98.72 98.72 97.73 97.99 -0.67 1,872 13,426 +423
Jun14 131231 97.91 97.91 96.93 97.28 -0.55 5,614 67,618 +17
Jul14 131231 96.52 96.53 96.45 96.45 -0.50 1,277 7,590 +43
Aug14 131231 95.39 95.67 95.35 95.60 -0.47 741 6,238 -56
Sep14 131231 94.51 94.83 94.43 94.76 -0.43 537 26,692 -111
Oct14 131231 93.76 94.07 93.68 94.00 -0.40 303 7,368 -9
Nov14 131231 93.34 93.34 93.34 93.34 -0.36 196 11,328 -52
Dec14 131231 92.56 92.80 92.42 92.72 -0.32 3,347 94,628 +187
Jan15 131231 91.94 91.94 91.94 91.94 -0.28 207 8,165 +30
Feb15 131231 91.20 91.20 91.20 91.20 -0.23 568 2,312 -26
Mar15 131231 90.54 90.54 90.54 90.54 -0.18 226 10,199 +0
Apr15 131231 89.93 89.93 89.93 89.93 -0.13 0 544 +0
May15 131231 89.37 89.37 89.37 89.37 -0.09 0 626 +0
Total Volume and Open Interest 49,206 525,894 -1,908
US Dollar Index(ICE)
Mar14 131231 80.105 80.350 80.090 80.190 +0.068 25,254 43,231 +5
Jun14 131231 80.355 80.355 80.340 80.355 +0.073 12 528 +2
Sep14 131231 80.520 80.520 80.520 80.520 +0.077 0 2 +0
Total Volume and Open Interest 25,266 43,762 +7
Australian Dollar(CME)
Mar14 131231 88.59 89.09 88.58 88.82 +0.15 47,812 118,388 -2,152
Jun14 131231 88.28 88.50 88.14 88.29 +0.15 272 265 +140
Sep14 131231 87.77 87.77 87.61 87.77 +0.16 0 4 +0
Total Volume and Open Interest 48,084 118,666 -2,012
British Pound(CME)
Mar14 131231 164.85 165.72 164.65 165.58 +0.46 85,287 198,946 +2,633
Jun14 131231 164.76 165.54 164.76 165.46 +0.46 43 5,798 -11
Sep14 131231 165.31 165.31 164.86 165.31 +0.45 0 72 +0
Total Volume and Open Interest 85,342 204,877 +2,627
Canadian Dollar(CME)
Mar14 131231 93.71 94.07 93.66 93.92 +0.11 42,098 153,529 +7,813
Jun14 131231 93.56 93.80 93.52 93.71 +0.10 124 2,111 -28
Sep14 131231 93.49 93.51 93.41 93.51 +0.10 33 962 +28
Dec14 131231 93.29 93.42 93.21 93.32 +0.11 12 483 +12
Total Volume and Open Interest 42,267 157,128 +7,825
Japanese Yen(CME)
Mar14 131231 95.20 95.40 94.95 95.03 -0.15 73,901 238,184 -156
Jun14 131231 95.38 95.40 95.04 95.08 -0.15 59 660 +34
Sep14 131231 95.15 95.31 95.15 95.15 -0.16 1 20 -1
Total Volume and Open Interest 73,961 238,873 -123
Swiss Franc(CME)
Mar14 131231 112.66 112.85 111.99 112.57 -0.20 31,230 52,492 +1,430
Jun14 131231 112.76 112.87 112.27 112.67 -0.20 9 38 +3
Sep14 131231 112.77 112.98 112.77 112.77 -0.21 0 2 +0
Total Volume and Open Interest 31,239 52,534 +1,433
EuroFX(CME)
Mar14 131231 137.96 138.12 137.42 137.88 -0.14 176,825 240,811 +4,645
Jun14 131231 138.13 138.13 137.50 137.89 -0.14 273 3,352 +117
Sep14 131231 137.80 138.07 137.80 137.92 -0.15 4 55 -2
Total Volume and Open Interest 177,105 244,274 +4,763
Mexican Peso(CME)
Jan14 131231 763.25 764.75 763.25 763.25 -1.50      
Feb14 131231 761.25 762.75 761.25 761.25 -1.50      
Total Volume and Open Interest 24,624 115,712 -5,471
Brazilian Real(CME)
Jan14 131231 426.90 426.90 426.90 426.90 unch 983 1,840 -30
Feb14 131231 419.90 420.05 419.90 419.90 -0.15 135 337 +40
Mar14 131231 417.60 417.60 417.15 417.15 +0.10 14 3,347 +3
Apr14 131231 414.40 414.45 414.40 414.40 -0.05      
Total Volume and Open Interest 1,132 12,011 +13
30-Year T-Bonds(CBOT)
Mar14 131231 128~260 128~280 127~230 128~100 -0~150 129,180 651,896 +14,666
Jun14 131231 127~070 127~110 126~240 126~280 -0~150 2 13 +1
Sep14 131231 126~280 127~110 126~280 126~280 -0~150      
Total Volume and Open Interest 129,182 651,909 +14,667
10-Year T-Notes(CBOT)
Mar14 131231 123~075 123~090 122~245 123~015 -0~055 380,023 2,158,617 -8,496
Jun14 131231 121~160 121~200 121~145 121~145 -0~055 1 5 +1
Sep14 131231 120~305 121~040 120~305 120~305 -0~055      
Total Volume and Open Interest 380,024 2,158,622 -8,495
5-Year T-Notes(CBOT)
Dec13 131231 120~122 120~150 120~102 120~114 -0~034 4,723 20,725 -3,991
Mar14 131231 119~134 119~140 119~066 119~100 -0~030 305,473 1,848,386 +4,391
Jun14 131231 119~100 119~130 119~100 119~100 -0~030      
Total Volume and Open Interest 310,196 1,869,111 +400
2 Year T-Notes(CBOT)
Dec13 131231 110~064 110~072 110~052 110~052 -0~016 224 13,081 -193
Mar14 131231 109~290 109~294 109~284 109~290 unch 67,628 772,485 -13,866
Jun14 131231 109~224 109~224 109~224 109~224 unch 1 3 +1
Total Volume and Open Interest 67,853 785,569 -14,058
Eurodollars(CME)
Mar14 131231 99.730 99.730 99.720 99.725 unch 38,181 822,858 -1,245
Jun14 131231 99.685 99.690 99.680 99.685 unch 52,063 796,560 +1,474
Sep14 131231 99.640 99.645 99.630 99.635 -0.005 54,780 676,711 +591
Dec14 131231 99.580 99.585 99.560 99.570 -0.010 60,152 947,714 -4,365
Mar15 131231 99.485 99.485 99.455 99.470 -0.010 97,214 711,048 -6,909
Jun15 131231 99.345 99.345 99.315 99.325 -0.015 122,951 777,247 +20,090
Sep15 131231 99.150 99.150 99.120 99.130 -0.020 78,405 992,290 -7,746
Dec15 131231 98.895 98.900 98.860 98.875 -0.020 82,445 1,136,394 -10,245
Mar16 131231 98.595 98.595 98.555 98.570 -0.020 70,204 867,390 -2,720
Jun16 131231 98.275 98.280 98.230 98.255 -0.020 53,532 492,167 +1,238
Sep16 131231 97.965 97.970 97.920 97.945 -0.025 44,069 370,330 +1,300
Dec16 131231 97.670 97.675 97.625 97.645 -0.030 43,044 417,631 +746
Mar17 131231 97.390 97.395 97.340 97.360 -0.035 46,979 314,897 -846
Jun17 131231 97.110 97.120 97.060 97.085 -0.035 19,605 215,830 -2,261
Sep17 131231 96.875 96.880 96.815 96.840 -0.040 22,090 175,241 -2,329
Dec17 131231 96.650 96.650 96.580 96.610 -0.040 15,144 151,005 -212
Mar18 131231 96.445 96.450 96.375 96.410 -0.040 12,465 132,782 +829
Jun18 131231 96.260 96.260 96.190 96.220 -0.040 10,572 92,869 +762
Total Volume and Open Interest 919,852 7,566 +7,566
Ultra T-Bond(CBOT)
Dec13 131219 138~18 138~25 138~08 138~14 +0~06 3,586 4,493 -2,128
Mar14 131231 137~00 137~09 135~13 136~08 -0~26 31,855 453,211 +2,020
Jun14 131231 136~08 136~08 136~08 136~08 -0~26      
Total Volume and Open Interest 31,855 453,211 +2,020
30 Day Federal Funds(CBOT)
Dec13 131231 99.915 99.918 99.915 99.915 unch 233 31,647 -98
Jan14 131231 99.915 99.915 99.910 99.910 unch 2,069 40,696 -263
Feb14 131231 99.910 99.910 99.905 99.905 unch 799 30,477 +153
Mar14 131231 99.900 99.905 99.895 99.900 +0.005 737 26,543 +71
Apr14 131231 99.900 99.900 99.895 99.895 unch 288 14,527 -40
May14 131231 99.890 99.890 99.885 99.885 unch 307 15,706 -37
Total Volume and Open Interest 11,117 306,708 -187
3-Mth Euro-Yen(CME)
Mar14 131231 99.800 99.800 99.800 99.800 unch      
Jun14 131231 99.805 99.805 99.805 99.805 unch      
Sep14 131231 99.810 99.810 99.810 99.810 unch      
Dec14 131231 99.805 99.805 99.805 99.805 unch      
Mar15 131231 99.805 99.805 99.805 99.805 unch      
Jun15 131231 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 131231 99.795 99.795 99.795 99.795 unch      
Dec15 131231 99.780 99.780 99.780 99.780 unch      
Mar16 131231 99.640 99.640 99.640 99.640 unch      
Jun16 131231 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 131231 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 131231 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 131231 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 131231 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 131231 99.81 99.81 99.81 99.81 unch      
Jun15 131231 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 131231 99.79 99.79 99.79 99.79 unch      
Dec15 131231 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 131231 143.45 143.49 143.23 143.27 -0.17 974 17,006 +0
Jun14 131231 142.90 142.90 142.90 142.90 unch      
Sep14 131231 142.33 142.33 142.33 142.33 unch      
Total Volume and Open Interest 974 17,006 +0
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 131231 106~12 106~20 106~08 106~18 +0~01 53,835 365,798 +1,904
Jun14 131231 106~28 106~28 106~28 106~28 +0~01      
Total Volume and Open Interest 53,835 365,798 +1,885
3-Mth Short Sterling(LIFFE)
Mar14 131231 99.43 99.43 99.41 99.43 +0.01 32,530 284,805 -2,844
Jun14 131231 99.36 99.36 99.33 99.35 -0.01 46,501 326,426 +1,400
Sep14 131231 99.25 99.26 99.21 99.24 -0.03 36,841 318,820 -6,861
Dec14 131231 99.11 99.11 99.05 99.07 -0.04 69,271 283,728 +1,841
Mar15 131231 98.93 98.94 98.86 98.89 -0.04 53,992 216,086 -5,692
Jun15 131231 98.73 98.73 98.66 98.69 -0.04 51,691 208,986 +798
Total Volume and Open Interest 437,820 2,602,523 +3,670
3-Mth Euribor(LIFFE)
Mar14 131231 99.730 99.735 99.715 99.720 -0.010 41,163 561,616 -11,693
Jun14 131231 99.730 99.730 99.705 99.710 -0.015 26,280 417,377 +2,291
Sep14 131231 99.715 99.715 99.675 99.680 -0.025 29,433 402,125 -198
Total Volume and Open Interest 352,777 3,502,823 -7,021
3-Mth Aus T-Bills(SFE)
Mar14 131231 97.39 97.42 97.39 97.42 +0.02 18,865 204,037 +693
Jun14 131231 97.37 97.41 97.37 97.41 +0.03 28,633 182,857 +3,060
Sep14 131231 97.30 97.34 97.29 97.34 +0.03 17,066 142,360 +5,262
Dec14 131231 97.14 97.19 97.14 97.19 +0.04 7,906 117,652 +544
Mar15 131231 96.95 97.00 96.95 97.00 +0.05 5,907 82,961 +970
Jun15 131231 96.74 96.80 96.74 96.78 +0.03 3,916 52,590 +360
Sep15 131231 96.55 96.62 96.55 96.59 +0.04 2,155 26,148 +678
Dec15 131231 96.39 96.44 96.39 96.42 +0.04 845 8,763 +226
Mar16 131231 96.24 96.27 96.24 96.27 +0.04 397 2,089 +200
Jun16 131231 96.10 96.12 96.10 96.12 +0.03 55 563 +55
Total Volume and Open Interest 85,745 820,324 +12,048
10-Year Aus T-Bonds(SFE)
Mar14 131231 95.77 95.81 95.75 95.81 +0.03 20,114 508,630 +1,578
Jun14 131231 95.81 95.81 95.81 95.81 +0.03      
Total Volume and Open Interest 20,114 508,630 +1,578
3-Year Aus T-Bonds(SFE)
Mar14 131231 96.96 97.00 96.96 97.00 +0.03 49,090 546,179 +7,867
Jun14 131231 97.00 97.00 97.00 97.00 +0.03      
Total Volume and Open Interest 49,090 546,179 +7,867
Gold(CMX)
Feb14 131231 1197.4 1214.0 1181.4 1202.3 -1.5 83,755 221,311 -2,430
Apr14 131231 1196.9 1214.4 1182.3 1203.0 -1.5 3,745 57,183 +1,285
Jun14 131231 1198.2 1215.0 1186.7 1203.6 -1.6 387 27,672 +102
Aug14 131231 1199.4 1215.5 1187.2 1204.2 -1.6 153 10,400 -25
Oct14 131231 1188.0 1207.2 1188.0 1204.9 -1.6 47 6,155 -10
Dec14 131231 1202.0 1216.5 1185.0 1205.7 -1.6 110 19,292 +10
Feb15 131231 1202.9 1206.6 1200.6 1206.6 -1.6 1 2,617 +0
Apr15 131231 1207.7 1207.7 1207.7 1207.7 -1.6 1 4,109 +0
Jun15 131231 1209.0 1209.0 1209.0 1209.0 -1.5 9 4,957 +0
Aug15 131231 1210.5 1210.5 1210.5 1210.5 -1.5 0 1,775 +0
Oct15 131231 1212.2 1212.2 1212.2 1212.2 -1.4      
Dec15 131231 1220.5 1220.5 1214.0 1214.0 -1.4 2 12,255 +0
Total Volume and Open Interest 88,490 381,539 -1,516
Silver(CMX)
Mar14 131231 1957.5 1982.5 1872.0 1937.0 -24.5 23,728 88,406 -1,223
May14 131231 1968.5 1985.0 1880.0 1940.5 -24.6 302 9,454 -67
Jul14 131231 1952.0 1970.5 1891.5 1943.8 -24.6 234 4,544 -30
Sep14 131231 1953.5 1953.5 1947.0 1947.0 -24.6 31 1,885 -9
Dec14 131231 1980.5 1993.0 1889.5 1951.3 -24.6 49 10,797 +14
Mar15 131231 1907.0 1955.3 1907.0 1955.3 -24.7 0 969 +0
May15 131231 1957.8 1957.8 1957.8 1957.8 -24.7 0 638 +0
Total Volume and Open Interest 24,496 131,050 -1,431
Platinum(NYMEX)
Jan14 131231 1355.9 1371.1 1349.0 1371.1 +7.1 9,333 2,948 -6,219
Apr14 131231 1361.2 1375.9 1351.7 1373.8 +6.6 14,910 57,610 +5,106
Jul14 131231 1360.4 1377.9 1355.0 1376.7 +6.5 68 1,171 +66
Oct14 131231 1378.5 1378.5 1378.5 1378.5 +6.5 0 123 +0
Total Volume and Open Interest 24,311 61,863 -1,047
Palladium(NYMEX)
Mar14 131231 710.40 719.25 706.60 718.30 +7.50 2,972 36,595 +559
Jun14 131231 56.69 64.39 53.64 64.39 +7.50 23 1,589 +19
Sep14 131231 65.64 65.64 65.64 65.64 +7.50 0 101 +0
Total Volume and Open Interest 2,995 38,390 +568
Copper(CMX)
Mar14 131231 337.85 340.80 336.65 339.65 +1.40 37,853 114,851 +1,885
May14 131231 337.20 339.40 335.70 338.50 +1.35 2,801 33,575 +614
Jul14 131231 336.30 337.70 334.65 337.35 +1.30 564 7,302 +379
Sep14 131231 335.00 336.60 334.35 336.60 +1.35 74 1,765 +33
Dec14 131231 335.75 335.75 335.75 335.75 +1.15 12 2,685 -2
Total Volume and Open Interest 42,373 168,392 +2,327
DJIA Index(CBOT)
Mar14 131231 16444 16525 16444 16494 +55 67 6,710 -9
Jun14 131231 16429 16429 16374 16429 +55      
Sep14 131231 16360 16360 16305 16360 +55      
Dec14 131231 16291 16291 16236 16291 +55      
Total Volume and Open Interest 67 6,710 -9
E-mini DJIA Index(CBOT)
Dec13 131220 16175 16219 16172 16209 +34 33,868 36,355 -3,835
Mar14 131231 16445 16540 16436 16494 +55 53,726 117,891 +43
Jun14 131231 16352 16439 16352 16429 +55 10 91 +2
Sep14 131231 16360 16360 16360 16360 +55 0 1 +0
Total Volume and Open Interest 53,736 117,983 +45
S & P 500(CME)
Mar14 131231 1835.00 1846.50 1834.60 1841.10 +6.40 6,484 139,476 +3,130
Jun14 131231 1831.00 1838.10 1830.10 1834.50 +6.40 1 1,330 -5
Sep14 131231 1828.30 1831.80 1828.30 1828.30 +6.50 59 119 +57
Dec14 131231 1821.40 1824.90 1821.40 1821.40 +6.50      
Total Volume and Open Interest 6,544 140,925 +3,182
S & P 500 E-Mini(Globex)
Mar14 131231 1835.50 1846.50 1834.25 1841.00 +6.25 622,702 2,765,187 +6,336
Jun14 131231 1828.25 1839.75 1828.00 1834.50 +6.50 618 4,052 -11
Total Volume and Open Interest 623,323 2,770,071 +6,326
NASDAQ 100(CME)
Mar14 131231 3568.00 3595.00 3568.00 3583.80 +18.00 158 5,107 +5
Jun14 131231 3577.00 3577.00 3558.80 3577.00 +18.20      
Sep14 131231 3570.80 3570.80 3552.50 3570.80 +18.30      
Total Volume and Open Interest 158 5,107 +5
NASDAQ 100 E-Mini(Globex)
Mar14 131231 3566.50 3594.80 3565.00 3583.80 +18.00 94,798 413,986 -1,355
Jun14 131231 3580.00 3586.00 3570.00 3577.00 +18.20 15 56 +14
Total Volume and Open Interest 94,822 414,126 -1,332
S & P Midcap 400(CME)
Mar14 131231 1340.00 1340.00 1339.40 1339.40 +3.50 3 627 -102
Jun14 131231 1337.40 1337.40 1333.90 1337.40 +3.50      
Sep14 131231 1335.40 1335.40 1331.90 1335.40 +3.50      
Total Volume and Open Interest 3 627 -102
Volatility Index(CBOE)
Dec13 131217 15.88 16.40 15.73 16.25 +0.35 48,520 73,029 -24,457
Jan14 131231 13.85 14.18 13.65 13.95 +0.05 54,617 152,039 -504
Feb14 131231 14.80 14.97 14.65 14.75 -0.10 30,671 83,167 +3,829
Mar14 131231 15.70 15.80 15.53 15.60 -0.20 12,692 42,105 -188
Total Volume and Open Interest 111,444 358,217 +3,924
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 131231 16345 16450 16300 16410 +60 8,038 76,243 +668
Jun14 131231 16450 16450 16450 16450 +60 0 4 +0
Total Volume and Open Interest 8,038 76,247 +668
Nikkei 225(SGX)
Mar14 131231 16305 16325 16225 16255 -50 54,933 277,656 +0
Jun14 131231 16220 16220 16200 16220 unch 0 1,763 +0
Sep14 131231 16215 16215 16215 16215 unch 0 1,009 +0
Total Volume and Open Interest 54,992 320,986 +0
CAC 40(EURONEXT)
Jan14 131231 4290.0 4301.5 4284.5 4298.5 +20.0 54,854 298,042 +18,186
Feb14 131231 4289.0 4300.5 4287.0 4298.5 +19.5 105 1,242 +57
Mar14 131231 4292.0 4302.5 4288.0 4300.0 +19.5 280 45,737 -2
Total Volume and Open Interest 55,239 345,026 +18,241
Hang Seng Index(HKFE)
Dec13 131230 23333 23398 23233 23244 -34 49,035 71,535 -3,056
Jan14 131231 23363 23408 23251 23333 +79 34,366 94,794 +1,035
Feb14 131231 23310 23408 23294 23344        
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 131231 6692.50 6708.50 6685.50 6697.50 +4.00 61,759 562,011 +3,722
Jun14 131231 6644.50 6645.00 6641.50 6641.50 +4.50 0 205 +0
Sep14 131231 6598.50 6598.50 6598.50 6598.50 +5.50      
Total Volume and Open Interest 61,759 562,216 +3,722
SPI 200(SFE)
Mar14 131231 5327.0 5345.0 5309.0 5318.0 -8.0 13,163 216,476 -940
Jun14 131231 5317.0 5317.0 5317.0 5317.0 -8.0 35 2,597 +2
Sep14 131231 5290.0 5290.0 5290.0 5290.0 -8.0 33 692 -13
Total Volume and Open Interest 13,300 223,206 -926
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 131231 633.05 634.25 631.75 633.05 -2.15 796 8,790 +644
Feb14 131231 633.50 633.50 632.25 633.50 -2.00 1 27 +1
Mar14 131231 633.00 636.25 633.00 633.00 -3.00      
Total Volume and Open Interest 797 8,817 +645
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!!!