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 November 05, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131105 1264.75 1271.75 1255.00 1259.25 -4.75 14,331 14,142 -5,262
Jan14 131105 1256.00 1262.00 1247.00 1250.25 -6.25 115,646 272,743 -4,606
Mar14 131105 1240.50 1247.50 1233.25 1236.25 -4.75 24,463 93,249 +1,767
May14 131105 1231.25 1238.25 1224.00 1227.25 -3.75 14,594 75,994 +2,840
Jul14 131105 1228.25 1235.50 1221.00 1224.50 -3.25 9,062 51,685 +1,658
Aug14 131105 1214.25 1219.75 1209.25 1211.50 -1.75 397 2,587 +38
Sep14 131105 1176.00 1181.25 1172.75 1175.25 -1.00 103 784 -6
Nov14 131105 1147.50 1153.75 1143.50 1145.25 -4.00 4,855 50,041 +828
Jan15 131105 1155.00 1158.00 1150.00 1151.25 -3.75 59 336 +18
Mar15 131105 1161.75 1161.75 1154.25 1155.25 -3.75 46 175 +37
May15 131105 1159.00 1162.00 1159.00 1159.00 -3.00 0 40 +0
Jul15 131105 1170.00 1170.00 1164.25 1164.25 -3.75 3 79 -1
Aug15 131105 1155.75 1159.50 1155.75 1155.75 -3.75 0 4 +0
Sep15 131105 1141.50 1145.00 1141.50 1141.50 -3.50 0 4 +0
Total Volume and Open Interest 183,572 562,826 -2,687
Soybean Meal(CBOT)
Dec13 131105 396.50 399.60 391.80 392.80 -4.10 47,306 111,371 -4,822
Jan14 131105 390.30 392.10 385.60 386.70 -3.60 20,763 72,394 +2,570
Mar14 131105 383.30 384.30 378.80 379.80 -2.70 8,242 40,540 +1,656
May14 131105 377.00 378.50 373.40 374.20 -2.10 4,507 19,415 -512
Jul14 131105 374.60 376.00 371.30 372.10 -1.80 3,892 15,034 +190
Aug14 131105 369.80 371.20 367.30 367.70 -1.30 1,222 3,756 +76
Sep14 131105 362.70 362.70 357.70 358.00 -0.50 788 3,057 -272
Oct14 131105 347.00 347.00 342.20 342.50 -0.80 300 2,549 -19
Dec14 131105 344.80 344.80 340.30 340.60 -1.90 1,463 6,228 -119
Jan15 131105 341.60 343.10 341.40 341.40 -1.70 0 289 +0
Total Volume and Open Interest 88,484 274,851 -1,251
Soybean Oil(CBOT)
Dec13 131105 41.29 41.57 41.07 41.15 -0.10 42,121 125,008 -856
Jan14 131105 41.57 41.89 41.38 41.45 -0.11 20,591 90,735 +3,191
Mar14 131105 41.99 42.27 41.75 41.82 -0.11 10,738 45,194 +1,647
May14 131105 42.31 42.58 42.09 42.15 -0.10 4,087 26,352 +113
Jul14 131105 42.57 42.88 42.38 42.45 -0.10 3,489 22,585 +346
Aug14 131105 42.68 42.95 42.47 42.54 -0.10 421 2,999 -14
Sep14 131105 42.81 42.95 42.50 42.54 -0.08 602 3,379 -65
Oct14 131105 42.55 42.83 42.36 42.44 -0.11 209 2,295 +38
Dec14 131105 42.69 42.93 42.46 42.56 -0.09 1,234 9,224 +229
Jan15 131105 42.77 42.87 42.77 42.77 -0.10 13 985 +10
Total Volume and Open Interest 83,505 330,144 +4,639
Canola(WCE)
Nov13 131105 486.1 486.1 483.0 485.2 -2.0 84 5,172 -81
Jan14 131105 495.1 497.4 492.0 494.5 -2.0 12,094 113,341 -66
Mar14 131105 503.5 505.0 500.4 502.8 -2.2 4,098 41,357 +3
May14 131105 509.5 510.1 506.1 508.7 -2.3 1,639 8,598 +183
Jul14 131105 511.5 516.5 511.5 514.5 -1.7 2,767 5,138 -482
Total Volume and Open Interest 23,206 179,695 +954
Corn(CBOT)
Dec13 131105 425.50 427.00 424.00 425.00 -1.25 175,603 661,674 -17,244
Mar14 131105 436.00 437.50 434.25 435.50 -1.50 92,250 318,081 +11,373
May14 131105 444.25 445.00 442.25 443.25 -1.50 23,979 77,789 +3,810
Jul14 131105 451.00 452.00 449.25 450.25 -1.25 23,978 88,428 -1,165
Sep14 131105 458.00 458.00 456.00 456.75 -1.25 3,998 33,343 +777
Dec14 131105 466.50 467.00 464.50 465.75 -1.00 16,441 128,819 +1,363
Mar15 131105 475.75 476.00 474.00 475.25 -0.75 159 3,649 +30
May15 131105 480.25 481.00 480.00 480.25 -0.50 18 424 +11
Jul15 131105 483.50 483.50 482.25 482.75 -0.50 142 1,549 +70
Sep15 131105 475.25 476.25 475.25 475.75 -0.50 11 295 +3
Total Volume and Open Interest 337,050 1,326,333 -854
Wheat(CBOT)
Dec13 131105 662.50 665.25 655.00 656.00 -6.75 65,415 186,958 -10,282
Mar14 131105 674.00 676.25 666.25 667.25 -7.00 29,730 87,872 +5,300
May14 131105 680.25 682.00 672.00 673.00 -7.25 5,633 25,090 +755
Jul14 131105 678.25 679.25 669.75 670.75 -8.00 5,714 40,066 +307
Sep14 131105 686.00 687.50 678.25 679.50 -8.00 611 4,427 +241
Dec14 131105 699.00 699.00 689.50 691.25 -7.75 973 11,220 +89
Total Volume and Open Interest 108,126 357,737 -3,585
Wheat(KCBT)
Dec13 131105 729.00 729.75 721.50 722.25 -7.00 11,864 75,626 -2,032
Mar14 131105 730.75 732.00 725.00 725.75 -6.00 7,701 47,652 -160
May14 131105 730.00 731.25 724.50 725.25 -6.00 2,168 10,127 +125
Jul14 131105 717.25 718.50 712.00 713.75 -4.75 2,965 21,215 +740
Sep14 131105 721.75 724.00 717.75 721.00 -3.00 56 1,166 -2
Dec14 131105 733.25 735.00 727.25 730.50 -4.50 84 1,665 +49
Total Volume and Open Interest 24,871 157,682 -1,252
Wheat(MGE)
Dec13 131105 719.25 720.50 713.25 713.75 -5.50 2,635 26,849 -2
Mar14 131105 730.75 731.25 724.00 724.50 -6.00 1,656 16,306 +166
May14 131105 736.50 738.00 731.25 731.50 -6.00 214 4,326 +0
Jul14 131105 742.00 743.00 735.00 736.50 -5.50 249 2,460 +115
Sep14 131105 740.25 740.50 735.25 737.25 -3.00 78 2,566 +6
Total Volume and Open Interest 4,889 53,495 +318
Oats(CBOT)
Dec13 131105 332.00 340.75 332.00 340.00 +7.75 1,093 5,559 -394
Mar14 131105 312.00 315.50 312.00 314.00 +1.75 625 4,492 +374
May14 131105 308.00 308.00 305.50 306.50 unch 23 640 +19
Jul14 131105 308.00 308.00 305.75 305.75 -0.25 0 27 +0
Total Volume and Open Interest 1,741 10,723 -1
Rough Rice(CBOT)
Nov13 131105 15.28 15.35 15.25 15.35 +0.12 8 51 -43
Jan14 131105 15.15 15.30 15.10 15.28 +0.14 318 8,713 +42
Mar14 131105 15.30 15.40 15.26 15.40 +0.15 6 108 +3
May14 131105 15.45 15.59 15.45 15.59 +0.14 1 5 +1
Total Volume and Open Interest 333 8,884 +3
Live Cattle(CME)
Dec13 131105 132.100 132.500 131.900 132.050 -0.050 24,802 132,233 -6,999
Feb14 131105 133.630 134.100 133.630 133.825 +0.140 15,982 87,711 +1,279
Apr14 131105 133.900 134.350 133.850 134.150 +0.250 10,545 61,040 -10
Jun14 131105 128.200 128.850 128.200 128.850 +0.700 7,857 33,786 +541
Aug14 131105 127.135 127.500 127.080 127.300 +0.350 2,636 8,339 +107
Oct14 131105 129.300 129.685 129.250 129.435 +0.360 109 1,784 +14
Total Volume and Open Interest 62,026 326,199 -5,034
Feeder Cattle(CME)
Nov13 131105 163.630 165.080 163.630 164.785 +1.185 2,706 6,500 -924
Jan14 131105 163.800 165.435 163.700 165.080 +1.230 4,368 13,851 +427
Mar14 131105 164.235 165.330 164.130 164.950 +0.765 996 6,914 -198
Apr14 131105 165.785 166.500 165.700 166.330 +0.780 451 2,449 +150
May14 131105 166.150 167.035 166.150 166.830 +1.130 284 4,336 +55
Aug14 131105 167.000 167.900 166.935 167.900 +0.850 99 2,073 +19
Sep14 131105 166.450 166.800 166.450 166.600 +0.650 7 130 +7
Total Volume and Open Interest 8,911 36,253 -464
Lean Hogs(CME)
Dec13 131105 88.250 89.100 87.980 88.250 -0.080 19,006 126,056 -4,121
Feb14 131105 91.430 92.350 91.250 91.830 +0.250 6,443 68,600 +209
Apr14 131105 93.200 94.135 93.080 93.650 +0.200 5,626 51,891 +1,024
May14 131105 97.480 98.150 97.480 97.950 +0.400 62 2,466 +16
Jun14 131105 99.150 99.980 99.035 99.480 +0.180 3,139 29,534 -122
Jul14 131105 97.350 97.885 97.285 97.750 +0.400 663 10,863 -25
Aug14 131105 94.950 95.750 94.850 95.450 +0.470 832 9,312 +213
Oct14 131105 81.600 82.080 81.600 82.000 +0.400 107 4,417 +39
Total Volume and Open Interest 35,952 304,933 -2,725
Class III Milk(CME)
Nov13 131105 18.85 18.94 18.85 18.89 +0.04 268 4,458 -19
Dec13 131105 18.13 18.23 18.03 18.13 +0.05 303 3,964 +39
Jan14 131105 17.28 17.36 17.15 17.25 +0.01 105 2,054 +16
Feb14 131105 16.98 17.04 16.90 16.97 unch 99 1,681 +46
Mar14 131105 16.86 16.89 16.82 16.85 unch 62 1,511 +46
Total Volume and Open Interest 1,039 20,806 +263
Cocoa(ICE)
Dec13 131105 2655 2745 2655 2736 +82 15,741 78,926 -8,822
Mar14 131105 2667 2754 2667 2745 +78 10,477 75,146 +3,277
May14 131105 2667 2748 2667 2741 +75 2,552 33,531 +790
Jul14 131105 2668 2743 2664 2734 +72 1,419 11,312 +348
Sep14 131105 2662 2731 2659 2729 +70 417 8,909 +93
Dec14 131105 2641 2705 2641 2704 +64 104 7,169 +75
Mar15 131105 2632 2690 2632 2688 +59 12 4,482 +2
Total Volume and Open Interest 30,731 220,465 -4,233
Coffee "C"(ICE)
Dec13 131105 103.70 104.15 102.85 103.45 -0.25 13,386 90,185 -1,754
Mar14 131105 107.00 107.30 106.10 106.50 -0.30 6,401 48,141 +1,488
May14 131105 109.00 109.40 108.45 108.65 -0.35 1,547 14,288 +507
Jul14 131105 111.00 111.55 110.70 110.90 -0.40 691 6,800 +168
Sep14 131105 113.25 113.90 112.85 113.15 -0.45 626 5,161 +135
Dec14 131105 116.90 116.90 116.15 116.20 -0.50 409 4,375 +114
Total Volume and Open Interest 23,329 171,087 +813
Orange Juice(ICE)
Nov13 131105 122.50 122.50 122.50 122.50 +2.30 14 646 -502
Jan14 131105 121.10 123.75 120.30 123.30 +2.80 1,028 11,238 +80
Mar14 131105 123.90 125.15 122.70 124.95 +2.75 276 2,683 +112
May14 131105 126.95 126.95 126.90 126.90 +2.70 66 873 +33
Jul14 131105 128.80 128.80 128.80 128.80 +3.20 4 218 +0
Sep14 131105 130.85 130.85 130.85 130.85 +3.35 0 44 +0
Total Volume and Open Interest 1,388 15,702 -277
Sugar #11(ICE)
Mar14 131105 18.36 18.45 18.23 18.26 -0.06 41,887 474,411 -536
May14 131105 18.19 18.25 18.07 18.09 -0.07 12,927 101,059 +927
Jul14 131105 18.02 18.07 17.88 17.91 -0.08 8,392 123,548 -1,269
Oct14 131105 18.19 18.26 18.06 18.09 -0.08 3,760 65,423 +609
Mar15 131105 18.80 18.86 18.66 18.69 -0.07 1,011 25,656 +123
May15 131105 18.74 18.82 18.61 18.66 -0.04 154 6,821 +48
Jul15 131105 18.68 18.78 18.55 18.63 -0.01 137 7,225 +81
Oct15 131105 18.75 18.86 18.62 18.72 +0.01 148 10,152 +3
Total Volume and Open Interest 69,038 821,499 +375
London Cocoa(LCE)
Dec13 131105 1688 1731 1681 1728 +40 5,227 47,279 -3,442
Mar14 131105 1695 1740 1690 1738 +42 3,868 95,892 +1,872
May14 131105 1693 1735 1688 1733 +38 1,237 36,945 +915
Jul14 131105 1692 1732 1689 1731 +37 259 15,046 -34
Sep14 131105 1688 1729 1686 1726 +35 284 19,509 +10
Dec14 131105 1680 1711 1680 1705 +31 435 11,539 +141
Mar15 131105 1674 1700 1674 1698 +29 848 10,250 +25
Total Volume and Open Interest 12,158 236,660 -513
London Sugar(LCE)
Dec13 131105 485.50 491.50 483.10 483.50 -2.10 5,608 15,842 -1,839
Mar14 131105 486.30 490.00 484.10 484.50 -1.80 5,002 30,773 +1,045
May14 131105 491.10 493.40 488.10 488.60 -2.30 763 10,760 +129
Aug14 131105 492.40 494.90 490.10 490.40 -2.40 533 6,564 -25
Oct14 131105 494.40 494.40 492.00 492.00 -2.40 105 4,369 +119
Total Volume and Open Interest 12,060 69,969 -561
Cotton(ICE)
Dec13 131105 76.06 76.25 75.27 75.94 -0.01 11,756 94,314 -2,465
Mar14 131105 78.43 78.51 77.64 78.03 -0.20 7,966 76,247 +612
May14 131105 79.04 79.07 78.41 78.72 -0.21 1,604 12,878 +726
Jul14 131105 79.67 79.67 79.05 79.28 -0.24 712 8,323 +243
Oct14 131105 76.25 76.25 76.25 76.25 -0.19      
Dec14 131105 76.53 76.53 76.05 76.27 -0.13 1,040 5,433 +785
Total Volume and Open Interest 23,082 197,207 -95
Lumber(CME)
Nov13 131105 365.0 366.5 361.5 361.8 -3.2 146 772 -69
Jan14 131105 373.1 374.1 368.0 368.9 -4.2 349 3,257 +55
Mar14 131105 377.5 380.5 376.0 376.9 -5.1 61 626 +17
May14 131105 381.9 385.0 376.0 380.0 -2.0 0 25 +0
Total Volume and Open Interest 556 4,693 +3
Crude Oil(NYM)
Dec13 131105 94.47 94.90 93.07 93.37 -1.25 282,138 332,364 -16,122
Jan14 131105 94.82 95.22 93.43 93.73 -1.25 90,107 180,304 +16,492
Feb14 131105 95.10 95.32 93.64 93.90 -1.23 32,404 88,832 +1,282
Mar14 131105 94.91 95.26 93.74 93.93 -1.18 40,662 102,114 -155
Apr14 131105 95.02 95.02 93.59 93.77 -1.10 17,585 59,815 +1,048
May14 131105 94.66 94.66 93.30 93.45 -0.98 12,085 48,373 -1,176
Jun14 131105 93.94 94.03 92.87 93.06 -0.86 39,382 116,422 -2,538
Jul14 131105 93.49 93.49 92.50 92.58 -0.78 6,008 43,581 +688
Aug14 131105 92.16 92.16 91.98 92.08 -0.72 3,588 41,391 +271
Sep14 131105 92.31 92.37 91.42 91.58 -0.67 6,856 50,626 +246
Oct14 131105 91.34 91.34 90.99 91.06 -0.63 2,073 35,170 -59
Nov14 131105 90.88 90.88 90.59 90.62 -0.58 1,383 30,642 +306
Dec14 131105 90.64 90.92 90.07 90.24 -0.54 29,474 217,810 -2,845
Jan15 131105 90.02 90.02 89.70 89.75 -0.51 844 31,253 +42
Feb15 131105 89.31 89.31 89.31 89.31 -0.48 283 17,418 -174
Mar15 131105 88.79 88.87 88.79 88.87 -0.45 320 23,413 -30
Total Volume and Open Interest 577,812 1,754,887 -2,310
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131105 94.475 94.875 93.075 93.375 -1.250 8,378 3,079 +179
Jan14 131105 95.150 95.150 93.475 93.725 -1.250 374 1,224 +239
Feb14 131105 95.225 95.225 93.700 93.900 -1.225 39 333 +3
Mar14 131105 95.300 95.300 93.875 93.925 -1.175 65 201 +11
Apr14 131105 93.950 93.950 93.775 93.775 -1.100 1 20 -1
May14 131105 93.450 93.450 93.450 93.450 -0.975 0 8 +0
Jun14 131105 93.050 93.050 93.050 93.050 -0.875 1 35 -1
Jul14 131105 92.575 92.575 92.575 92.575 -0.775      
Aug14 131105 92.075 92.075 92.075 92.075 -0.725      
Total Volume and Open Interest 8,858 5,009 +430
Heating Oil(NYM)
Dec13 131105 287.41 288.75 285.82 286.41 -1.00 71,866 88,531 +3,429
Jan14 131105 288.18 289.45 286.50 287.02 -1.09 25,068 54,170 +648
Feb14 131105 288.90 289.74 286.92 287.44 -0.96 14,406 31,251 +32
Mar14 131105 289.34 289.49 287.00 287.60 -0.82 14,180 24,588 -250
Apr14 131105 288.46 288.94 287.17 287.34 -0.80 7,438 17,477 +354
May14 131105 288.55 288.55 286.48 286.83 -0.80 4,432 7,113 +617
Jun14 131105 287.89 287.89 285.80 286.28 -0.80 7,093 22,583 -639
Jul14 131105 286.77 286.77 285.94 285.99 -0.79 603 3,498 +68
Aug14 131105 286.46 286.52 285.43 285.77 -0.75 213 2,700 +22
Sep14 131105 285.94 285.98 285.50 285.57 -0.71 296 2,170 +76
Oct14 131105 285.65 285.65 285.37 285.37 -0.70 376 1,879 -23
Nov14 131105 285.15 285.29 284.69 285.11 -0.70 423 1,699 -3
Dec14 131105 284.87 285.19 283.99 284.85 -0.64 4,321 19,191 -67
Jan15 131105 284.45 284.53 283.56 284.53 -0.65 280 1,340 +16
Total Volume and Open Interest 151,726 282,031 +4,449
Gasoline(NYMEX)
Dec13 131105 252.84 254.17 251.38 251.61 -1.21 55,119 95,561 -1,217
Jan14 131105 252.79 253.49 251.04 251.23 -1.42 25,808 43,414 -73
Feb14 131105 254.12 254.55 252.50 252.55 -1.42 12,869 17,309 +1,025
Mar14 131105 255.98 256.66 254.27 254.38 -1.34 8,405 21,953 +453
Apr14 131105 272.40 273.80 271.38 271.52 -1.28 4,570 14,359 +1,017
May14 131105 272.93 273.25 271.76 271.76 -1.19 3,074 9,632 +641
Jun14 131105 271.76 272.78 270.46 270.46 -1.19 3,128 8,821 +1,084
Jul14 131105 270.27 270.27 268.70 268.70 -1.13 351 2,432 +11
Aug14 131105 267.77 267.77 266.47 266.47 -1.02 222 737 +20
Sep14 131105 264.98 264.98 263.77 263.77 -0.91 396 1,712 -36
Total Volume and Open Interest 115,209 222,112 +3,475
e-miNY RBOB Gasoline(NYM)
Dec13 131105 251.60 251.61 251.60 251.60 -1.20 1 1 +1
Jan14 131105 251.20 251.23 251.20 251.20 -1.50      
Feb14 131105 252.60 252.60 252.55 252.60 -1.40      
Mar14 131105 254.40 254.40 254.38 254.40 -1.30      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Dec13 131105 3.443 3.491 3.379 3.466 +0.021 115,048 175,440 -3,544
Jan14 131105 3.522 3.575 3.465 3.551 +0.027 61,596 304,928 +2,906
Feb14 131105 3.523 3.589 3.476 3.567 +0.034 19,423 71,258 +1,499
Mar14 131105 3.515 3.579 3.469 3.558 +0.035 25,256 152,322 +34
Apr14 131105 3.495 3.572 3.462 3.550 +0.034 24,384 136,703 -2,570
May14 131105 3.528 3.596 3.495 3.578 +0.036 5,733 47,657 +1,941
Jun14 131105 3.567 3.639 3.537 3.618 +0.037 3,999 25,611 -752
Jul14 131105 3.606 3.676 3.581 3.659 +0.039 2,746 25,847 -143
Aug14 131105 3.623 3.695 3.593 3.672 +0.038 1,755 22,710 +70
Sep14 131105 3.611 3.678 3.582 3.660 +0.036 1,694 25,325 +424
Oct14 131105 3.625 3.695 3.589 3.672 +0.036 7,623 90,503 +363
Nov14 131105 3.691 3.753 3.658 3.737 +0.037 2,330 28,536 -488
Dec14 131105 3.810 3.891 3.796 3.875 +0.037 6,667 48,201 +275
Jan15 131105 3.875 3.975 3.873 3.953 +0.038 10,860 46,299 -3,522
Feb15 131105 3.886 3.972 3.886 3.952 +0.039 52 7,516 +14
Mar15 131105 3.870 3.935 3.870 3.911 +0.041 478 9,149 +204
Total Volume and Open Interest 290,933 1,281,689 -2,969
Brent Crude Oil(ICE)
Dec13 131105 106.25 106.53 105.19 105.33 -0.90 298,502 229,875 -21,855
Jan14 131105 106.16 106.40 105.15 105.28 -0.82 172,982 250,160 +13,397
Feb14 131105 105.84 106.04 104.91 105.02 -0.73 77,065 91,070 +4,245
Mar14 131105 105.47 105.68 104.60 104.72 -0.66 51,189 91,680 +7,951
Apr14 131105 105.10 105.31 104.27 104.38 -0.62 26,295 74,933 +3,999
May14 131105 104.71 104.87 103.88 104.00 -0.61 15,931 36,997 +1,121
Jun14 131105 104.33 104.50 103.46 103.60 -0.59 44,323 121,190 +1,042
Jul14 131105 103.91 104.04 103.14 103.22 -0.57 3,163 24,626 -302
Aug14 131105 103.51 103.58 102.71 102.79 -0.55 1,912 32,669 -64
Sep14 131105 102.72 102.72 102.33 102.33 -0.50 3,784 42,188 -207
Oct14 131105 101.93 101.93 101.93 101.93 -0.46 1,143 30,604 +40
Nov14 131105 101.56 101.56 101.56 101.56 -0.41 947 20,562 +75
Dec14 131105 101.60 101.89 101.00 101.16 -0.38 38,009 147,337 +1,865
Jan15 131105 100.84 100.84 100.84 100.84 -0.34 469 18,368 +63
Total Volume and Open Interest 748,629 1,469,933 +11,167
Gas Oil(ICE)
Nov13 131105 906.50 908.50 898.50 903.00 -1.00 41,758 61,085 -6,326
Dec13 131105 898.75 903.00 893.75 897.50 -1.00 114,824 137,491 -1,891
Jan14 131105 898.75 901.00 892.00 895.75 -1.00 52,239 66,265 +469
Feb14 131105 897.50 899.50 891.25 894.50 -1.25 17,735 41,951 +321
Mar14 131105 896.50 898.50 890.25 893.75 -1.25 16,841 46,591 +1,913
Apr14 131105 895.00 896.25 888.75 892.00 -1.50 5,348 22,484 +209
May14 131105 892.50 893.75 886.50 889.50 -1.50 3,267 16,620 +41
Jun14 131105 890.50 891.25 884.00 887.00 -1.50 12,372 43,695 +815
Jul14 131105 889.25 889.75 883.25 885.75 -1.25 1,802 13,457 +278
Aug14 131105 888.25 888.25 883.50 884.75 -1.00 897 13,027 +240
Total Volume and Open Interest 274,062 527,544 -3,234
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131105 1.645 1.645 1.612 1.620 -0.022 58 1,557 -2
Jan14 131105 1.593 1.595 1.569 1.579 -0.021 23 1,073 +18
Feb14 131105 1.594 1.594 1.573 1.580 -0.025 9 445 -1
Mar14 131105 1.592 1.592 1.583 1.590 -0.025 11 377 +8
Apr14 131105 1.617 1.617 1.598 1.598 -0.025 8 309 -1
May14 131105 1.610 1.610 1.608 1.608 -0.025 11 148 +6
Jun14 131105 1.622 1.622 1.622 1.622 -0.022 4 35 +1
Total Volume and Open Interest 191 4,034 +19
WTI Crude Oil(ICE)
Dec13 131105 94.76 94.88 93.07 93.37 -1.25 51,421 111,363 -9,469
Jan14 131105 95.01 95.12 93.47 93.73 -1.25 26,961 57,536 +8,726
Feb14 131105 95.21 95.21 93.67 93.90 -1.23 9,632 21,455 +444
Mar14 131105 95.03 95.03 93.75 93.93 -1.18 9,329 36,384 +106
Apr14 131105 94.62 94.74 93.60 93.77 -1.10 2,923 16,768 -146
May14 131105 93.65 93.73 93.41 93.45 -0.98 5,021 8,397 +1,303
Jun14 131105 93.54 93.62 92.93 93.06 -0.86 10,312 53,938 +488
Jul14 131105 92.58 92.58 92.58 92.58 -0.78 404 6,223 +35
Aug14 131105 92.08 92.08 92.08 92.08 -0.72 143 5,031 +2
Sep14 131105 91.58 91.58 91.58 91.58 -0.67 802 25,204 -209
Oct14 131105 91.13 91.17 91.06 91.06 -0.63 148 5,973 +53
Nov14 131105 90.62 90.62 90.62 90.62 -0.58 165 10,559 +33
Dec14 131105 90.79 90.79 90.07 90.24 -0.54 8,669 101,592 +291
Jan15 131105 89.75 89.75 89.75 89.75 -0.51 67 7,666 +5
Feb15 131105 89.31 89.31 89.31 89.31 -0.48 8 2,159 +2
Mar15 131105 88.87 88.87 88.87 88.87 -0.45 3 11,137 +0
Total Volume and Open Interest 127,240 585,550 +1,751
US Dollar Index(ICE)
Dec13 131105 80.630 80.895 80.575 80.787 +0.147 31,317 43,968 -3,301
Mar14 131105 80.820 81.010 80.790 80.982 +0.158 119 1,467 -3
Jun14 131105 81.177 81.177 81.177 81.177 +0.158 0 1 +0
Total Volume and Open Interest 31,436 45,437 -3,304
Australian Dollar(CME)
Dec13 131105 94.82 95.12 94.38 94.67 -0.14 74,785 129,399 +202
Mar14 131105 94.38 94.53 93.89 94.10 -0.14 105 858 -1
Jun14 131105 93.53 93.67 93.53 93.53 -0.14 0 6 +0
Total Volume and Open Interest 74,890 130,269 +201
British Pound(CME)
Dec13 131105 159.61 160.59 159.44 160.44 +0.79 110,483 175,784 -2,312
Mar14 131105 159.63 160.45 159.39 160.32 +0.78 196 1,114 +57
Jun14 131105 160.19 160.19 159.42 160.19 +0.77 25 387 +25
Total Volume and Open Interest 110,709 177,360 -2,225
Canadian Dollar(CME)
Dec13 131105 95.83 95.89 95.46 95.48 -0.37 56,944 114,037 +1,860
Mar14 131105 95.60 95.63 95.26 95.26 -0.37 248 3,694 +154
Jun14 131105 95.25 95.41 95.05 95.05 -0.36 56 539 +22
Sep14 131105 95.00 95.18 94.81 94.81 -0.37 1 485 +1
Total Volume and Open Interest 57,256 118,904 +2,041
Japanese Yen(CME)
Dec13 131105 101.39 101.89 101.37 101.45 -0.04 134,838 166,138 +6,258
Mar14 131105 101.61 101.95 101.47 101.52 -0.04 83 1,173 +31
Jun14 131105 101.59 101.63 101.59 101.59 -0.04 0 52 +0
Total Volume and Open Interest 134,921 167,375 +6,289
Swiss Franc(CME)
Dec13 131105 109.92 109.98 109.34 109.58 -0.40 34,176 53,255 +88
Mar14 131105 110.00 110.07 109.67 109.67 -0.40 19 83 +3
Jun14 131105 109.78 110.18 109.78 109.78 -0.40 0 1 +0
Total Volume and Open Interest 34,195 53,341 +91
EuroFX(CME)
Dec13 131105 135.13 135.24 134.50 134.75 -0.43 241,421 256,141 -13,787
Mar14 131105 135.17 135.27 134.53 134.77 -0.43 997 3,696 +220
Jun14 131105 134.80 135.23 134.80 134.80 -0.43 8 100 +0
Total Volume and Open Interest 242,434 259,969 -13,562
Mexican Peso(CME)
Nov13 131105 759.00 768.50 759.00 759.00 -9.50 7 27 +7
Dec13 131105 767.25 768.00 755.75 757.25 -9.50 28,898 113,359 -3,055
Total Volume and Open Interest 28,905 114,590 -3,048
Brazilian Real(CME)
Dec13 131105 438.80 438.80 433.65 435.50 -7.20 579 4,325 +401
Jan14 131105 432.50 439.65 430.80 432.50 -7.15 0 5 +0
Feb14 131105 429.20 436.20 429.20 429.20 -7.00      
Mar14 131105 426.30 433.60 426.30 426.30 -7.30 0 1 +0
Total Volume and Open Interest 579 10,818 +401
30-Year T-Bonds(CBOT)
Dec13 131105 133~290 134~020 132~060 132~310 -1~000 288,048 659,557 -7,235
Mar14 131105 132~200 132~200 131~100 131~170 -1~000 610 2,755 +267
Jun14 131105 131~170 132~170 131~170 131~170 -1~000      
Total Volume and Open Interest 288,658 662,312 -6,968
10-Year T-Notes(CBOT)
Dec13 131105 126~300 127~015 126~125 126~180 -0~135 1,110,369 2,214,087 +28,980
Mar14 131105 125~220 125~220 125~030 125~090 -0~140 5,854 18,146 +2,305
Jun14 131105 125~090 125~230 125~090 125~090 -0~140      
Total Volume and Open Interest 1,116,223 2,232,233 +31,285
5-Year T-Notes(CBOT)
Dec13 131105 121~164 121~182 121~096 121~136 -0~036 521,535 1,842,460 +240
Mar14 131105 120~200 120~224 120~150 120~182 -0~042 7,615 11,911 +4,848
Jun14 131105 120~182 120~224 120~182 120~182 -0~042      
Total Volume and Open Interest 529,150 1,854,371 +5,088
2 Year T-Notes(CBOT)
Dec13 131105 110~070 110~074 110~060 110~070 unch 93,008 936,188 -1,476
Mar14 131105 110~000 110~010 110~000 110~006 unch 36 2,339 +36
Jun14 131105 109~270 109~270 109~270 109~270 unch      
Total Volume and Open Interest 93,044 938,527 -1,440
Eurodollars(CME)
Dec13 131105 99.750 99.755 99.750 99.750 unch 71,708 838,715 +1,686
Mar14 131105 99.720 99.725 99.720 99.720 unch 121,122 815,078 -1,409
Jun14 131105 99.690 99.695 99.685 99.690 unch 117,470 759,738 +3,777
Sep14 131105 99.645 99.650 99.640 99.650 +0.005 136,817 621,981 +25,127
Dec14 131105 99.575 99.580 99.560 99.575 unch 232,188 923,732 +2,251
Mar15 131105 99.470 99.475 99.455 99.470 -0.005 124,489 559,207 -2,985
Jun15 131105 99.345 99.350 99.325 99.345 unch 134,073 743,965 +2,410
Sep15 131105 99.185 99.195 99.165 99.190 unch 196,794 825,607 +12,779
Dec15 131105 98.985 98.995 98.955 98.985 unch 229,997 938,624 -1,734
Mar16 131105 98.740 98.755 98.710 98.745 unch 132,577 502,786 -3,846
Jun16 131105 98.480 98.490 98.440 98.480 -0.005 118,177 345,144 -4,008
Sep16 131105 98.205 98.220 98.160 98.200 -0.015 108,737 351,084 +2,672
Dec16 131105 97.945 97.950 97.880 97.920 -0.025 114,087 374,864 -4,257
Mar17 131105 97.700 97.705 97.625 97.660 -0.040 70,809 273,323 +3,678
Jun17 131105 97.440 97.455 97.365 97.395 -0.050 46,423 176,754 +74
Sep17 131105 97.205 97.225 97.120 97.155 -0.060 36,185 147,714 -600
Dec17 131105 96.990 96.990 96.880 96.910 -0.070 31,295 154,912 -3,417
Mar18 131105 96.785 96.790 96.670 96.700 -0.080 19,963 104,456 +665
Total Volume and Open Interest 2,098,521 9,714,781 +38,450
Ultra T-Bond(CBOT)
Dec13 131105 142~21 142~27 140~28 141~07 -1~18 73,336 419,242 -207
Mar14 131105 140~00 141~11 139~21 139~25 -1~18 0 596 +0
Jun14 131105 139~25 141~11 139~25 139~25 -1~18      
Total Volume and Open Interest 73,336 419,838 -207
30 Day Federal Funds(CBOT)
Nov13 131105 99.915 99.918 99.915 99.915 unch 1,024 32,361 +662
Dec13 131105 99.915 99.915 99.915 99.915 unch 972 26,273 -152
Jan14 131105 99.910 99.910 99.910 99.910 unch 1,080 28,124 -79
Feb14 131105 99.905 99.910 99.905 99.905 unch 624 19,496 +454
Mar14 131105 99.900 99.900 99.895 99.895 unch 544 21,000 +174
Apr14 131105 99.890 99.895 99.890 99.890 unch 575 13,477 +147
Total Volume and Open Interest 10,902 276,625 +2,166
3-Mth Euro-Yen(CME)
Dec13 131105 99.775 99.775 99.775 99.775 unch      
Mar14 131105 99.760 99.760 99.760 99.760 unch      
Jun14 131105 99.760 99.760 99.760 99.760 unch      
Sep14 131105 99.765 99.765 99.765 99.765 unch      
Dec14 131105 99.760 99.760 99.760 99.760 unch      
Mar15 131105 99.640 99.640 99.640 99.640 unch      
Jun15 131105 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131105 99.560 99.560 99.560 99.560 unch      
Dec15 131105 99.900 99.900 99.900 99.900 unch      
Mar16 131105 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131105 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131105 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131105 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131105 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131105 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131105 99.64 99.64 99.64 99.64 unch      
Jun15 131105 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131105 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131105 144.94 145.07 144.94 144.96 -0.01 2,275 20,926 +413
Mar14 131105 144.16 144.16 144.16 144.16 -0.01 0 1 +0
Jun14 131105 143.59 143.59 143.59 143.59 -0.01      
Total Volume and Open Interest 2,275 20,927 +413
Euro-Bund(EUREX)
Dec13 131105 141.88 141.97 141.11 141.16 -0.73 606,997 907,921 -23,830
Mar14 131105 141.88 141.88 141.18 141.18 -0.73 2,696 14,579 +193
Jun14 131105 139.26 139.26 139.26 139.26 -0.73      
Total Volume and Open Interest 609,693 922,500 -23,637
Euro-Bobl(EUREX)
Dec13 131105 125.28 125.34 124.89 124.91 -0.37 531,163 1,026,707 +906
Mar14 131105 125.69 125.69 125.44 125.44 -0.41 732 32,476 +359
Jun14 131105 125.44 125.44 125.44 125.44 -0.41      
Total Volume and Open Interest 531,895 1,059,183 +1,265
3-Mth Euribor(EUREX)
Dec13 131105 99.765 99.765 99.765 99.765 -0.005 430 7,589 +176
Mar14 131105 99.730 99.730 99.730 99.730 -0.015 200 6,666 +0
Jun14 131105 99.675 99.675 99.675 99.675 -0.025 10 1,042 +0
Total Volume and Open Interest 1,785 36,795 -694
Long Gilt(LIFFE)
Dec13 131105 111~00 111~02 110~00 110~05 -0~28 87,196 375,610 -1,437
Mar14 131105 109~26 109~26 109~09 109~09 -0~28      
Total Volume and Open Interest 87,196 375,610 -1,437
3-Mth Short Sterling(LIFFE)
Dec13 131105 99.46 99.47 99.44 99.45 -0.02 75,870 314,948 -797
Mar14 131105 99.43 99.44 99.40 99.40 -0.03 40,746 338,968 -359
Jun14 131105 99.40 99.41 99.34 99.35 -0.05 41,799 353,330 +6,178
Sep14 131105 99.35 99.35 99.27 99.28 -0.07 36,473 292,761 +2,028
Dec14 131105 99.27 99.28 99.17 99.18 -0.09 41,434 287,863 -3,452
Mar15 131105 99.18 99.19 99.06 99.07 -0.11 23,203 188,427 -118
Total Volume and Open Interest 435,488 2,743,277 +5,577
3-Mth Euribor(LIFFE)
Dec13 131105 99.770 99.770 99.760 99.765 -0.005 61,847 567,943 -4,614
Mar14 131105 99.740 99.745 99.725 99.730 -0.015 124,793 518,684 +7,443
Jun14 131105 99.695 99.700 99.670 99.675 -0.025 65,360 382,077 +1,846
Total Volume and Open Interest 628,699 3,790,581 +10,527
3-Mth Aus T-Bills(SFE)
Dec13 131105 97.40 97.41 97.39 97.40 -0.01 18,677 146,794 -6,926
Mar14 131105 97.38 97.40 97.37 97.39 unch 24,262 189,123 -1,255
Jun14 131105 97.30 97.33 97.28 97.32 +0.01 31,495 151,181 -5,991
Sep14 131105 97.15 97.18 97.12 97.16 +0.01 18,769 123,935 -1,596
Dec14 131105 96.94 96.98 96.92 96.97 +0.01 13,720 93,660 +453
Mar15 131105 96.74 96.77 96.72 96.75 +0.01 5,750 58,811 -258
Jun15 131105 96.55 96.56 96.52 96.55 +0.02 2,119 39,264 +496
Sep15 131105 96.36 96.37 96.33 96.36 +0.01 478 20,778 -265
Dec15 131105 96.17 96.17 96.16 96.17 +0.01 13 3,083 -6
Mar16 131105 96.01 96.01 96.01 96.01 +0.01 116 1,080 +1
Total Volume and Open Interest 115,401 828,347 -15,345
10-Year Aus T-Bonds(SFE)
Dec13 131105 95.91 95.93 95.88 95.91 unch 76,923 522,722 +7,939
Mar14 131105 95.91 95.91 95.91 95.91 unch      
Total Volume and Open Interest 76,923 522,722 +7,939
3-Year Aus T-Bonds(SFE)
Dec13 131105 96.83 96.86 96.80 96.85 +0.01 205,102 581,974 -4,664
Mar14 131105 96.85 96.85 96.85 96.85 +0.01      
Total Volume and Open Interest 205,102 581,974 -4,664
Gold(CMX)
Dec13 131105 1313.9 1320.6 1305.2 1308.1 -6.6 136,964 202,446 -1,657
Feb14 131105 1314.4 1320.8 1306.9 1309.0 -6.6 7,223 63,201 +1,307
Apr14 131105 1317.7 1320.8 1308.6 1309.7 -6.5 1,667 26,950 -106
Jun14 131105 1317.8 1321.1 1310.3 1310.3 -6.5 617 23,177 +195
Aug14 131105 1313.9 1313.9 1311.0 1311.0 -6.4 258 7,877 +34
Oct14 131105 1311.8 1311.8 1311.8 1311.8 -6.4 0 4,341 +0
Dec14 131105 1316.0 1321.1 1311.6 1312.7 -6.4 448 18,307 -59
Feb15 131105 1313.7 1313.7 1313.7 1313.7 -6.3 0 1,816 +0
Apr15 131105 1314.8 1314.8 1314.8 1314.8 -6.3 0 1,246 +0
Jun15 131105 1316.0 1316.0 1316.0 1316.0 -6.2 0 9,546 +0
Aug15 131105 1317.5 1317.5 1317.5 1317.5 -6.1 0 1,005 +0
Total Volume and Open Interest 147,238 387,478 -285
Silver(CMX)
Dec13 131105 2164.5 2179.0 2156.0 2163.6 -6.4 35,996 72,751 -1,541
Mar14 131105 2169.5 2179.0 2165.5 2168.7 -6.3 2,843 17,513 +1,735
May14 131105 2168.5 2171.4 2168.5 2171.4 -6.4 271 4,973 -2
Jul14 131105 2181.5 2181.5 2174.1 2174.1 -6.5 567 3,440 -7
Sep14 131105 2184.0 2184.0 2176.8 2176.8 -6.5 102 2,466 -29
Dec14 131105 2185.0 2185.0 2180.9 2180.9 -6.5 600 7,340 -209
Mar15 131105 2184.9 2184.9 2184.9 2184.9 -6.5 0 249 +0
Total Volume and Open Interest 40,944 118,600 +106
Platinum(NYMEX)
Jan14 131105 1455.0 1459.7 1448.3 1450.0 -6.2 13,032 53,388 +1,195
Apr14 131105 1462.3 1462.3 1452.9 1452.9 -6.2 524 4,773 +395
Jul14 131105 1455.2 1455.2 1455.2 1455.2 -5.9 8 157 +1
Oct14 131105 1458.1 1458.1 1458.1 1458.1 -5.9 0 105 +0
Total Volume and Open Interest 13,566 58,430 +1,588
Palladium(NYMEX)
Dec13 131105 748.30 755.00 742.90 750.30 +0.80 5,276 34,562 -526
Mar14 131105 750.25 756.60 745.50 752.20 +0.85 1,188 4,388 +1,011
Jun14 131105 95.19 99.09 90.64 97.84 +0.85 10 283 +4
Total Volume and Open Interest 6,474 39,233 +489
Copper(CMX)
Dec13 131105 326.35 327.65 324.30 325.85 +0.55 42,273 84,798 -2,988
Mar14 131105 327.25 328.55 325.45 326.75 +0.50 5,781 49,718 +761
May14 131105 327.85 327.85 326.35 327.20 +0.45 637 5,724 +163
Jul14 131105 327.30 328.00 327.30 327.70 +0.40 137 2,795 +83
Sep14 131105 328.30 328.40 328.15 328.15 +0.40 29 1,542 -5
Total Volume and Open Interest 49,223 154,427 -2,375
DJIA Index(CBOT)
Dec13 131105 15573 15585 15470 15550 -25 35 13,290 +28
Mar14 131105 15483 15507 15483 15483 -24 0 301 +0
Jun14 131105 15405 15429 15405 15405 -24      
Sep14 131105 15336 15360 15336 15336 -24      
Total Volume and Open Interest 35 13,591 +28
E-mini DJIA Index(CBOT)
Dec13 131105 15574 15589 15456 15550 -25 127,925 127,293 +3,765
Mar14 131105 15564 15564 15425 15483 -24 54 380 -3
Jun14 131105 15405 15405 15405 15405 -24 0 9 +0
Sep14 131105 15336 15336 15336 15336 -24 1 1 -1
Total Volume and Open Interest 127,980 127,683 +3,761
S & P 500(CME)
Dec13 131105 1762.50 1763.80 1750.50 1756.50 -6.50 8,242 161,820 -89
Mar14 131105 1746.70 1755.40 1746.70 1750.00 -6.40 151 3,766 +144
Jun14 131105 1743.30 1743.30 1741.70 1743.30 -6.40 0 172 +0
Sep14 131105 1736.70 1736.70 1735.10 1736.70 -6.40      
Total Volume and Open Interest 8,393 165,758 +55
S & P 500 E-Mini(Globex)
Dec13 131105 1762.75 1764.00 1750.50 1756.50 -6.50 1,602,379 2,772,579 +26,940
Mar14 131105 1754.75 1757.00 1743.75 1750.00 -6.50 2,313 36,909 -397
Total Volume and Open Interest 1,604,705 2,811,179 +26,541
NASDAQ 100(CME)
Dec13 131105 3378.00 3390.50 3355.00 3379.80 +2.30 365 8,822 +144
Mar14 131105 3373.80 3375.00 3373.80 3373.80 +2.50      
Jun14 131105 3367.30 3367.30 3364.80 3367.30 +2.50      
Total Volume and Open Interest 365 8,822 +144
NASDAQ 100 E-Mini(Globex)
Dec13 131105 3378.00 3390.50 3355.80 3379.80 +2.30 230,311 414,860 +2,299
Mar14 131105 3370.80 3383.80 3355.30 3373.80 +2.50 41 1,009 -8
Total Volume and Open Interest 230,352 415,947 +2,291
S & P Midcap 400(CME)
Dec13 131105 1291.60 1291.60 1287.60 1287.60 -9.70 2 419 -166
Mar14 131105 1285.00 1294.70 1285.00 1285.00 -9.70      
Jun14 131105 1283.00 1292.70 1283.00 1283.00 -9.70      
Total Volume and Open Interest 2 419 -166
Volatility Index(CBOE)
Nov13 131105 13.95 14.30 13.85 14.00 +0.05 32,494 146,030 -4,664
Dec13 131105 15.10 15.35 15.05 15.20 +0.10 27,252 93,530 +1,400
Jan14 131105 16.55 16.67 16.43 16.60 +0.10 11,791 41,050 +1,154
Feb14 131105 17.40 17.59 17.38 17.55 +0.10 6,320 35,010 +1,064
Total Volume and Open Interest 87,586 369,221 +1,632
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131105 14335 14355 14150 14195 -160 9,235 67,082 +231
Mar14 131105 14350 14445 14285 14285 -160 2 41 -1
Total Volume and Open Interest 9,237 67,123 +230
Nikkei 225(SGX)
Dec13 131105 14275 14330 14140 14170 -115 116,274 256,442 -2,778
Mar14 131105 14200 14205 14155 14155 -20 5 347 +4
Jun14 131105 14070 14070 14070 14070 -20 1 2,086 +1
Total Volume and Open Interest 116,802 293,954 -2,736
CAC 40(EURONEXT)
Nov13 131105 4293.0 4293.5 4225.0 4244.5 -37.5 62,494 344,165 -2,019
Dec13 131105 4281.0 4281.0 4216.0 4233.5 -38.0 3,040 36,057 -353
Jan14 131105 4235.0 4235.0 4234.5 4234.5 -37.0      
Total Volume and Open Interest 65,534 380,227 -2,374
Hang Seng Index(HKFE)
Nov13 131105 23295 23344 22911 23009 -161 47,267 117,713 +1,503
Dec13 131105 23310 23310 22949 23024 -163 306 12,983 -7
Total Volume and Open Interest 47,645 133,311 +1,513
DAX(EUREX)
Dec13 131105 9056.0 9057.5 8966.0 9006.5 -28.0 82,630 155,503 -1,604
Mar14 131105 9065.5 9069.0 8984.0 9019.5 -27.5 81 6,887 +38
Jun14 131105 9027.5 9036.5 9000.0 9036.5 -28.0 24 4,280 +0
Total Volume and Open Interest 82,735 166,670 -1,566
FT-SE 100(EURONEXT)
Dec13 131105 6760.00 6772.50 6685.00 6716.00 -26.00 68,727 619,780 +4,820
Mar14 131105 6696.00 6698.00 6639.50 6667.50 -25.50 564 13,449 +2
Jun14 131105 6610.00 6610.00 6610.00 6610.00 -26.00      
Total Volume and Open Interest 69,291 633,229 +4,822
SPI 200(SFE)
Dec13 131105 5381.0 5425.0 5372.0 5417.0 +37.0 21,492 263,415 +4,758
Mar14 131105 5385.0 5385.0 5385.0 5385.0 +36.0 31 5,545 -30
Jun14 131105 5387.0 5387.0 5387.0 5387.0 +35.0 31 1,778 +31
Total Volume and Open Interest 21,590 271,482 +4,778
FTSE MIB(ISE)
Dec13 131105 19355.00 19405.00 19025.00 19119.00 -183.00 17,050 64,700 -1,812
Mar14 131105 19315.00 19315.00 19060.00 19136.00 -183.00 8 174 +6
Jun14 131105 18791.00 18791.00 18791.00 18791.00 -243.00      
Total Volume and Open Interest 17,058 64,874 -1,806
KOSPI 200(KFE)
Dec13 131105 265.45 265.65 265.25 265.65 -1.35 149,248 130,303 -2,828
Mar14 131105 265.15 265.15 265.15 265.15 -1.85 118 2,158 +109
Jun14 131105 268.65 268.65 266.20 266.20 -2.40 2 272 +1
Total Volume and Open Interest 149,368 132,750 -2,718
GSCI(CME)
Nov13 131105 607.50 610.25 606.50 607.50 -2.60 546 7,942 -144
Dec13 131105 610.10 612.80 609.25 610.10 -2.45 176 218 +113
Jan14 131105 610.10 612.75 609.50 610.10 -2.40      
Total Volume and Open Interest 722 8,160 -31
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!!!