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 Wed November 06, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131106 1259.00 1269.75 1258.50 1263.00 +3.75 13,883 8,760 -5,382
Jan14 131106 1249.50 1261.00 1249.25 1255.00 +4.75 79,254 276,063 +3,320
Mar14 131106 1235.50 1246.00 1235.00 1240.50 +4.25 17,929 94,012 +763
May14 131106 1226.75 1235.25 1226.50 1231.50 +4.25 13,531 79,656 +3,662
Jul14 131106 1225.00 1232.00 1224.50 1228.50 +4.00 9,160 52,869 +1,184
Aug14 131106 1217.50 1217.50 1211.50 1215.50 +4.00 273 2,621 +34
Sep14 131106 1179.00 1179.75 1175.00 1178.50 +3.25 75 791 +7
Nov14 131106 1145.00 1151.00 1145.00 1150.25 +5.00 3,940 50,473 +432
Jan15 131106 1154.00 1156.50 1151.25 1156.50 +5.25 116 391 +55
Mar15 131106 1159.25 1160.50 1155.25 1160.50 +5.25 71 207 +32
May15 131106 1163.50 1163.50 1159.00 1163.50 +4.50 12 45 +5
Jul15 131106 1165.00 1169.00 1164.25 1169.00 +4.75 45 105 +26
Aug15 131106 1159.25 1159.25 1155.75 1159.25 +3.50 0 4 +0
Sep15 131106 1146.50 1146.50 1141.50 1146.50 +5.00 0 4 +0
Total Volume and Open Interest 138,320 566,981 +4,155
Soybean Meal(CBOT)
Dec13 131106 392.80 397.20 392.30 396.80 +4.00 25,606 109,667 -1,704
Jan14 131106 386.50 390.60 386.00 389.90 +3.20 11,797 71,926 -468
Mar14 131106 380.00 383.10 379.50 382.40 +2.60 6,453 41,172 +632
May14 131106 374.40 377.40 374.20 376.90 +2.70 3,608 19,000 -415
Jul14 131106 372.30 375.30 372.10 374.70 +2.60 2,901 15,615 +581
Aug14 131106 370.00 370.50 367.70 370.50 +2.80 924 4,055 +299
Sep14 131106 359.50 361.50 358.00 360.80 +2.80 886 2,743 -314
Oct14 131106 345.30 345.70 342.50 345.30 +2.80 274 2,487 -62
Dec14 131106 342.30 343.50 340.60 342.90 +2.30 393 6,294 +66
Jan15 131106 343.60 343.60 341.40 343.60 +2.20 4 286 -3
Total Volume and Open Interest 52,847 273,464 -1,387
Soybean Oil(CBOT)
Dec13 131106 41.17 41.42 41.08 41.14 -0.01 38,663 123,391 -1,617
Jan14 131106 41.45 41.73 41.38 41.44 -0.01 17,156 90,545 -190
Mar14 131106 41.90 42.10 41.75 41.81 -0.01 8,649 45,517 +323
May14 131106 42.23 42.43 42.08 42.15 unch 4,816 26,277 -75
Jul14 131106 42.60 42.71 42.38 42.45 unch 3,372 22,751 +166
Aug14 131106 42.56 42.73 42.47 42.53 -0.01 1,071 3,028 +29
Sep14 131106 42.62 42.78 42.47 42.52 -0.02 701 3,396 +17
Oct14 131106 42.46 42.60 42.34 42.44 unch 199 2,324 +29
Dec14 131106 42.56 42.76 42.46 42.55 -0.01 359 9,247 +23
Jan15 131106 42.77 42.77 42.77 42.77 unch 4 985 +0
Total Volume and Open Interest 74,990 328,849 -1,295
Canola(WCE)
Nov13 131106 484.9 485.8 482.2 482.2 -3.0 205 2,467 -2,705
Jan14 131106 494.4 495.9 490.3 490.7 -3.8 6,843 114,401 +1,060
Mar14 131106 496.0 504.0 496.0 499.0 -3.8 2,229 41,792 +435
May14 131106 508.0 509.5 504.8 505.2 -3.5 889 8,746 +148
Jul14 131106 513.8 515.3 510.6 511.1 -3.4 868 5,411 +273
Total Volume and Open Interest 11,787 179,494 -201
Corn(CBOT)
Dec13 131106 424.50 426.00 420.75 421.25 -3.75 154,961 656,892 -4,782
Mar14 131106 435.00 436.50 431.00 431.50 -4.00 74,421 324,325 +6,244
May14 131106 443.00 444.25 438.75 439.50 -3.75 22,798 80,179 +2,390
Jul14 131106 450.00 451.25 445.75 446.50 -3.75 19,217 91,304 +2,876
Sep14 131106 456.25 457.50 452.00 452.75 -4.00 3,284 33,629 +286
Dec14 131106 465.00 466.50 461.00 461.75 -4.00 21,315 135,335 +6,516
Mar15 131106 474.25 475.25 471.00 471.00 -4.25 310 3,827 +178
May15 131106 479.75 480.25 476.00 476.00 -4.25 20 423 -1
Jul15 131106 482.00 483.00 478.75 478.75 -4.00 100 1,613 +64
Sep15 131106 475.00 475.75 472.00 472.00 -3.75 17 304 +9
Total Volume and Open Interest 296,740 1,340,192 +13,859
Wheat(CBOT)
Dec13 131106 657.25 660.50 652.25 653.25 -2.75 41,081 183,468 -3,490
Mar14 131106 668.25 671.25 662.00 662.75 -4.50 20,505 91,512 +3,640
May14 131106 675.25 675.75 667.75 668.25 -4.75 2,710 25,300 +210
Jul14 131106 671.75 673.00 666.50 667.25 -3.50 3,909 40,245 +179
Sep14 131106 680.25 681.50 675.50 676.25 -3.25 372 4,467 +40
Dec14 131106 692.00 694.00 688.00 688.50 -2.75 1,264 11,232 +12
Total Volume and Open Interest 69,863 358,330 +593
Wheat(KCBT)
Dec13 131106 722.75 724.75 716.00 716.50 -5.75 7,950 72,820 -2,806
Mar14 131106 726.00 727.75 719.25 719.75 -6.00 5,403 49,066 +1,414
May14 131106 725.00 726.00 718.00 718.25 -7.00 721 10,142 +15
Jul14 131106 714.50 714.50 708.50 709.00 -4.75 828 21,076 -139
Sep14 131106 719.00 721.00 715.50 716.00 -5.00 76 1,181 +15
Dec14 131106 729.25 730.50 725.50 725.50 -5.00 110 1,696 +31
Total Volume and Open Interest 15,092 156,214 -1,468
Wheat(MGE)
Dec13 131106 714.00 716.25 711.25 712.25 -1.50 3,088 26,758 -91
Mar14 131106 725.25 726.50 721.75 722.75 -1.75 1,857 17,076 +770
May14 131106 731.25 732.25 728.50 729.75 -1.75 145 4,396 +70
Jul14 131106 736.00 736.75 733.50 734.50 -2.00 129 2,517 +57
Sep14 131106 737.25 737.25 735.25 735.25 -2.00 47 2,578 +12
Total Volume and Open Interest 5,295 54,339 +844
Oats(CBOT)
Dec13 131106 340.00 346.00 339.25 343.50 +3.50 428 5,553 -6
Mar14 131106 315.50 318.50 312.75 316.75 +2.75 298 4,421 -71
May14 131106 309.50 310.25 304.75 308.75 +2.25 6 640 +0
Jul14 131106 305.00 309.00 305.00 305.75 unch 2 27 +0
Total Volume and Open Interest 734 10,646 -77
Rough Rice(CBOT)
Nov13 131106 15.35 15.55 15.35 15.55 +0.19 3 48 -3
Jan14 131106 15.22 15.38 15.18 15.38 +0.10 299 8,758 +45
Mar14 131106 15.35 15.51 15.35 15.51 +0.11 2 106 -2
May14 131106 15.58 15.69 15.58 15.69 +0.10 2 7 +2
Total Volume and Open Interest 309 8,929 +45
Live Cattle(CME)
Dec13 131106 131.935 132.350 131.850 132.035 -0.015 25,411 126,999 -5,234
Feb14 131106 133.800 134.075 133.630 133.900 +0.075 18,208 92,669 +4,958
Apr14 131106 133.935 134.435 133.935 134.235 +0.085 6,305 62,773 +1,733
Jun14 131106 128.380 128.900 128.380 128.575 -0.275 2,284 34,222 +436
Aug14 131106 127.135 127.580 127.135 127.330 +0.030 929 8,678 +339
Oct14 131106 129.350 129.650 129.350 129.435 unch 273 1,980 +196
Total Volume and Open Interest 53,463 328,637 +2,438
Feeder Cattle(CME)
Nov13 131106 164.785 165.300 164.450 164.850 +0.065 1,420 6,029 -471
Jan14 131106 165.300 165.850 164.950 165.550 +0.470 2,153 13,925 +74
Mar14 131106 165.200 165.550 164.900 165.380 +0.430 944 7,032 +118
Apr14 131106 166.080 166.800 166.080 166.650 +0.320 327 2,564 +115
May14 131106 166.700 167.435 166.700 167.200 +0.370 194 4,439 +103
Aug14 131106 167.500 168.100 167.500 167.985 +0.085 63 2,121 +48
Sep14 131106 167.000 167.000 166.650 166.650 +0.050 1 131 +1
Total Volume and Open Interest 5,102 36,241 -12
Lean Hogs(CME)
Dec13 131106 88.150 88.150 87.250 87.350 -0.900 22,408 116,934 -9,122
Feb14 131106 91.550 91.600 90.850 90.885 -0.945 13,459 70,754 +2,154
Apr14 131106 93.450 93.450 92.750 92.850 -0.800 4,963 52,852 +961
May14 131106 97.100 97.850 96.800 97.850 -0.100 106 2,475 +9
Jun14 131106 99.250 99.250 98.635 98.730 -0.750 2,658 29,525 -9
Jul14 131106 97.330 97.330 96.680 96.980 -0.770 697 10,929 +66
Aug14 131106 95.300 95.300 94.680 94.900 -0.550 586 9,338 +26
Oct14 131106 81.500 81.680 81.225 81.600 -0.400 249 4,599 +182
Total Volume and Open Interest 45,210 299,249 -5,684
Class III Milk(CME)
Nov13 131106 18.89 18.95 18.74 18.76 -0.13 188 4,430 -28
Dec13 131106 18.17 18.23 17.78 17.86 -0.27 474 4,052 +88
Jan14 131106 17.32 17.32 17.04 17.10 -0.15 279 2,132 +78
Feb14 131106 17.03 17.03 16.85 16.88 -0.09 118 1,748 +67
Mar14 131106 16.89 16.89 16.80 16.82 -0.03 97 1,572 +61
Total Volume and Open Interest 1,279 21,159 +353
Cocoa(ICE)
Dec13 131106 2740 2744 2719 2730 -6 19,617 67,461 -11,465
Mar14 131106 2745 2754 2729 2743 -2 16,996 83,757 +8,611
May14 131106 2732 2748 2726 2740 -1 3,992 34,910 +1,379
Jul14 131106 2722 2740 2722 2735 +1 689 11,467 +155
Sep14 131106 2715 2733 2715 2731 +2 278 8,918 +9
Dec14 131106 2688 2705 2688 2705 +1 185 7,243 +74
Mar15 131106 2674 2691 2674 2691 +3 72 4,544 +62
Total Volume and Open Interest 41,829 219,290 -1,175
Coffee "C"(ICE)
Dec13 131106 103.50 103.75 101.00 101.50 -1.95 17,858 85,241 -4,944
Mar14 131106 106.50 106.80 104.15 104.60 -1.90 13,096 53,242 +5,101
May14 131106 108.70 108.90 106.35 106.75 -1.90 2,023 14,751 +463
Jul14 131106 111.10 111.10 108.80 109.05 -1.85 1,071 6,885 +85
Sep14 131106 113.40 113.40 111.10 111.35 -1.80 342 5,214 +53
Dec14 131106 116.45 116.45 114.20 114.45 -1.75 186 4,441 +66
Total Volume and Open Interest 34,716 171,977 +890
Orange Juice(ICE)
Nov13 131106 124.20 124.70 124.20 124.25 +1.75 13 635 -11
Jan14 131106 123.35 125.60 123.35 124.75 +1.45 583 11,349 +111
Mar14 131106 126.40 126.55 125.60 125.75 +0.80 136 2,730 +47
May14 131106 128.25 128.25 127.65 127.75 +0.85 21 890 +17
Jul14 131106 129.45 129.45 129.45 129.45 +0.65 1 218 +0
Sep14 131106 131.50 131.50 131.50 131.50 +0.65 0 44 +0
Total Volume and Open Interest 754 15,866 +164
Sugar #11(ICE)
Mar14 131106 18.27 18.28 18.08 18.10 -0.16 37,672 473,208 -1,203
May14 131106 18.09 18.10 17.95 17.97 -0.12 7,565 101,745 +686
Jul14 131106 17.95 17.95 17.79 17.82 -0.09 6,668 123,029 -519
Oct14 131106 18.06 18.07 17.98 18.01 -0.08 1,997 64,771 -652
Mar15 131106 18.67 18.67 18.61 18.63 -0.06 598 25,536 -120
May15 131106 18.63 18.63 18.57 18.61 -0.05 57 6,835 +14
Jul15 131106 18.53 18.59 18.53 18.58 -0.05 26 7,232 +7
Oct15 131106 18.60 18.69 18.60 18.68 -0.04 93 10,154 +2
Total Volume and Open Interest 55,103 819,922 -1,577
London Cocoa(LCE)
Dec13 131106 1721 1732 1715 1725 -3 8,116 46,556 -723
Mar14 131106 1731 1742 1725 1735 -3 9,942 96,072 +180
May14 131106 1726 1734 1722 1730 -3 4,302 36,617 -328
Jul14 131106 1723 1730 1720 1728 -3 1,260 15,008 -38
Sep14 131106 1719 1726 1716 1726 unch 714 19,601 +92
Dec14 131106 1701 1705 1693 1704 -1 1,024 11,585 +46
Mar15 131106 1687 1697 1687 1697 -1 1,098 10,670 +420
Total Volume and Open Interest 26,456 236,309 -351
London Sugar(LCE)
Dec13 131106 484.20 484.20 480.00 480.00 -3.50 3,879 15,383 -459
Mar14 131106 484.70 485.60 482.50 482.80 -1.70 4,986 31,314 +541
May14 131106 488.60 489.10 486.20 486.90 -1.70 623 10,821 +61
Aug14 131106 490.10 490.80 488.30 489.10 -1.30 107 6,810 +246
Oct14 131106 492.00 492.00 490.30 491.10 -0.90 41 4,437 +68
Total Volume and Open Interest 9,644 70,441 +472
Cotton(ICE)
Dec13 131106 76.09 78.94 75.98 77.07 +1.13 13,637 90,946 -3,368
Mar14 131106 78.01 80.52 78.01 79.19 +1.16 8,126 77,016 +769
May14 131106 78.78 81.05 78.73 79.84 +1.12 1,421 13,168 +290
Jul14 131106 79.66 81.55 79.66 80.38 +1.10 1,185 8,261 -62
Oct14 131106 77.22 77.22 77.22 77.22 +0.97      
Dec14 131106 76.75 77.90 76.75 77.11 +0.84 710 5,952 +519
Total Volume and Open Interest 25,079 195,355 -1,852
Lumber(CME)
Nov13 131106 362.1 366.0 361.8 363.0 +1.2 179 661 -111
Jan14 131106 370.0 373.0 368.0 369.0 +0.1 282 3,365 +108
Mar14 131106 375.7 379.8 375.0 379.0 +2.1 40 642 +16
May14 131106 382.0 383.0 378.0 380.0 unch 4 28 +3
Total Volume and Open Interest 505 4,709 +16
Crude Oil(NYM)
Dec13 131106 93.74 95.40 93.65 94.80 +1.43 219,109 325,052 -7,312
Jan14 131106 94.07 95.74 94.00 95.13 +1.40 70,984 180,413 +109
Feb14 131106 94.22 95.87 94.15 95.27 +1.37 40,206 86,998 -1,834
Mar14 131106 94.22 95.80 94.19 95.23 +1.30 34,555 101,263 -851
Apr14 131106 94.18 95.52 94.08 94.99 +1.22 14,944 59,436 -379
May14 131106 93.68 94.81 93.68 94.57 +1.12 12,403 48,721 +348
Jun14 131106 93.37 94.59 93.26 94.09 +1.03 27,049 116,736 +314
Jul14 131106 92.73 93.83 92.73 93.53 +0.95 3,898 43,187 -394
Aug14 131106 92.35 92.96 92.35 92.96 +0.88 2,526 41,772 +381
Sep14 131106 91.99 92.67 91.89 92.40 +0.82 6,610 50,752 +126
Oct14 131106 91.30 91.85 91.30 91.85 +0.79 3,153 35,297 +127
Nov14 131106 90.91 91.67 90.80 91.39 +0.77 1,078 30,597 -45
Dec14 131106 90.37 91.39 90.35 90.99 +0.75 25,237 215,647 -2,163
Jan15 131106 90.47 90.47 90.47 90.47 +0.72 352 31,263 +10
Feb15 131106 90.00 90.00 90.00 90.00 +0.69 1,394 17,060 -358
Mar15 131106 89.53 89.53 89.53 89.53 +0.66 786 23,979 +566
Total Volume and Open Interest 473,166 1,742,890 -11,997
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131106 93.750 95.400 93.650 94.800 +1.425 5,766 3,252 +173
Jan14 131106 94.100 95.700 94.100 95.125 +1.400 214 1,362 +138
Feb14 131106 94.275 95.850 94.250 95.275 +1.375 66 341 +8
Mar14 131106 94.525 95.250 94.275 95.225 +1.300 21 188 -13
Apr14 131106 95.000 95.000 95.000 95.000 +1.225 2 20 +0
May14 131106 94.575 94.575 94.575 94.575 +1.125 0 8 +0
Jun14 131106 94.100 94.100 94.100 94.100 +1.050 0 35 +0
Jul14 131106 93.525 93.525 93.525 93.525 +0.950      
Aug14 131106 92.950 92.950 92.950 92.950 +0.875      
Total Volume and Open Interest 6,070 5,315 +306
Heating Oil(NYM)
Dec13 131106 287.23 289.24 286.45 286.96 +0.55 58,140 90,512 +1,981
Jan14 131106 287.78 289.66 287.05 287.52 +0.50 25,955 54,546 +376
Feb14 131106 288.03 289.91 287.61 287.89 +0.45 16,411 29,991 -1,260
Mar14 131106 288.46 289.79 287.84 287.95 +0.35 11,339 26,456 +1,868
Apr14 131106 288.33 289.22 287.41 287.66 +0.32 4,994 18,234 +757
May14 131106 287.96 288.71 286.86 287.14 +0.31 2,673 7,615 +502
Jun14 131106 287.63 288.43 286.35 286.63 +0.35 5,205 22,212 -371
Jul14 131106 287.52 287.79 286.33 286.46 +0.47 506 3,542 +44
Aug14 131106 287.31 287.56 286.11 286.30 +0.53 188 2,698 -2
Sep14 131106 286.33 287.28 286.02 286.15 +0.58 101 2,196 +26
Oct14 131106 285.99 287.03 285.99 286.00 +0.63 119 1,905 +26
Nov14 131106 285.69 286.80 285.69 285.76 +0.65 171 1,689 -10
Dec14 131106 285.95 286.42 284.95 285.50 +0.65 2,726 19,136 -55
Jan15 131106 286.00 286.00 285.20 285.20 +0.67 107 1,353 +13
Total Volume and Open Interest 128,765 286,012 +3,981
Gasoline(NYMEX)
Dec13 131106 253.88 257.20 253.45 254.80 +3.19 58,607 95,079 -482
Jan14 131106 253.10 256.00 253.10 253.90 +2.67 28,602 43,713 +299
Feb14 131106 255.00 256.98 254.48 255.01 +2.46 13,798 17,235 -74
Mar14 131106 256.40 258.64 256.19 256.78 +2.40 7,224 21,646 -307
Apr14 131106 273.49 275.64 273.13 273.94 +2.42 4,926 15,133 +774
May14 131106 273.38 275.75 273.38 274.06 +2.30 5,014 10,532 +900
Jun14 131106 272.41 274.50 272.15 272.59 +2.13 4,964 9,944 +1,123
Jul14 131106 269.82 271.46 269.82 270.75 +2.05 948 2,583 +151
Aug14 131106 267.63 268.70 267.63 268.53 +2.06 444 770 +33
Sep14 131106 264.95 266.53 264.95 265.69 +1.92 1,329 2,129 +417
Total Volume and Open Interest 130,530 226,574 +4,462
e-miNY RBOB Gasoline(NYM)
Dec13 131106 254.80 254.80 254.80 254.80 +3.20 0 1 +0
Jan14 131106 253.90 253.90 253.90 253.90 +2.70      
Feb14 131106 255.00 255.01 255.00 255.00 +2.40      
Mar14 131106 256.80 256.80 256.78 256.80 +2.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131106 3.482 3.547 3.453 3.498 +0.032 100,681 174,806 -634
Jan14 131106 3.575 3.621 3.537 3.566 +0.015 56,081 307,131 +2,203
Feb14 131106 3.577 3.633 3.557 3.580 +0.013 18,580 74,298 +3,040
Mar14 131106 3.568 3.622 3.550 3.572 +0.014 26,555 150,100 -2,222
Apr14 131106 3.555 3.605 3.544 3.561 +0.011 21,882 131,304 -5,399
May14 131106 3.588 3.623 3.578 3.587 +0.009 6,279 47,358 -299
Jun14 131106 3.628 3.668 3.609 3.626 +0.008 3,338 26,270 +659
Jul14 131106 3.669 3.703 3.654 3.667 +0.008 2,602 25,915 +68
Aug14 131106 3.677 3.716 3.661 3.681 +0.009 2,170 22,890 +180
Sep14 131106 3.667 3.704 3.654 3.670 +0.010 2,855 25,526 +201
Oct14 131106 3.679 3.717 3.667 3.682 +0.010 8,265 91,049 +546
Nov14 131106 3.747 3.780 3.731 3.748 +0.011 3,444 27,935 -601
Dec14 131106 3.890 3.920 3.870 3.887 +0.012 2,729 48,790 +589
Jan15 131106 3.979 3.998 3.951 3.967 +0.014 3,587 45,634 -665
Feb15 131106 3.971 3.979 3.965 3.965 +0.013 71 7,539 +23
Mar15 131106 3.927 3.930 3.922 3.925 +0.014 1,035 9,314 +165
Total Volume and Open Interest 261,416 1,279,729 -1,960
Brent Crude Oil(ICE)
Dec13 131106 105.64 106.41 104.82 105.24 -0.09 230,569 209,907 -19,968
Jan14 131106 105.37 106.34 104.90 105.35 +0.07 137,451 258,318 +8,158
Feb14 131106 105.51 106.08 104.77 105.17 +0.15 67,065 92,917 +1,847
Mar14 131106 104.90 105.74 104.61 104.93 +0.21 44,056 92,982 +1,302
Apr14 131106 104.52 105.34 104.34 104.65 +0.27 16,284 74,412 -521
May14 131106 104.37 104.92 104.01 104.32 +0.32 12,969 37,322 +325
Jun14 131106 103.95 104.56 103.65 103.95 +0.35 38,425 119,214 -1,976
Jul14 131106 103.67 104.03 103.40 103.59 +0.37 3,346 25,024 +398
Aug14 131106 103.29 103.58 103.02 103.16 +0.37 2,462 32,818 +149
Sep14 131106 102.57 102.69 102.43 102.69 +0.36 4,385 42,619 +431
Oct14 131106 102.51 102.51 102.28 102.28 +0.35 1,733 30,766 +162
Nov14 131106 101.91 101.91 101.91 101.91 +0.35 1,770 20,420 -142
Dec14 131106 101.45 101.97 101.24 101.51 +0.35 34,307 147,520 +183
Jan15 131106 101.18 101.18 101.18 101.18 +0.34 964 18,470 +102
Total Volume and Open Interest 609,153 1,460,903 -9,030
Gas Oil(ICE)
Nov13 131106 902.25 909.50 897.75 905.00 +2.00 45,753 56,360 -4,725
Dec13 131106 897.25 903.75 894.00 901.50 +4.00 107,531 139,020 +1,529
Jan14 131106 895.50 901.25 893.00 900.50 +4.75 46,355 67,078 +813
Feb14 131106 895.25 900.25 892.25 899.50 +5.00 20,045 44,656 +2,705
Mar14 131106 894.50 899.50 892.75 898.75 +5.00 16,122 47,733 +1,142
Apr14 131106 892.75 897.75 891.25 897.00 +5.00 7,214 21,625 -859
May14 131106 890.25 894.50 888.75 894.50 +5.00 3,552 16,728 +108
Jun14 131106 887.75 892.75 885.25 892.00 +5.00 13,882 43,664 -31
Jul14 131106 887.75 890.50 886.00 890.50 +4.75 1,160 13,624 +167
Aug14 131106 885.25 889.75 885.00 889.50 +4.75 631 13,114 +87
Total Volume and Open Interest 270,988 529,546 +2,002
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131106 1.612 1.625 1.600 1.607 -0.013 81 1,558 +1
Jan14 131106 1.578 1.580 1.559 1.563 -0.016 72 1,091 +18
Feb14 131106 1.567 1.567 1.560 1.564 -0.016 27 468 +23
Mar14 131106 1.574 1.574 1.574 1.574 -0.016 4 374 -3
Apr14 131106 1.594 1.594 1.582 1.582 -0.016 7 311 +2
May14 131106 1.594 1.594 1.594 1.594 -0.014 7 149 +1
Jun14 131106 1.612 1.612 1.608 1.608 -0.014 5 39 +4
Total Volume and Open Interest 239 4,066 +32
WTI Crude Oil(ICE)
Dec13 131106 93.70 95.41 93.68 94.80 +1.43 46,547 108,435 -2,928
Jan14 131106 94.30 95.73 94.04 95.13 +1.40 18,891 58,622 +1,086
Feb14 131106 94.29 95.85 94.29 95.27 +1.37 13,351 24,298 +2,843
Mar14 131106 94.56 95.77 94.35 95.23 +1.30 6,763 36,111 -273
Apr14 131106 94.14 95.42 94.13 94.99 +1.22 2,520 16,743 -25
May14 131106 94.35 94.85 94.33 94.57 +1.12 2,231 8,073 -324
Jun14 131106 93.62 94.58 93.33 94.09 +1.03 8,241 53,876 -62
Jul14 131106 93.54 93.54 93.53 93.53 +0.95 257 6,183 -40
Aug14 131106 92.96 92.96 92.96 92.96 +0.88 665 5,325 +294
Sep14 131106 92.40 92.40 92.40 92.40 +0.82 840 25,763 +559
Oct14 131106 91.85 91.85 91.85 91.85 +0.79 113 6,032 +59
Nov14 131106 91.39 91.39 91.39 91.39 +0.77 101 10,583 +24
Dec14 131106 90.61 91.38 90.43 90.99 +0.75 7,350 101,743 +151
Jan15 131106 90.47 90.47 90.47 90.47 +0.72 16 7,671 +5
Feb15 131106 90.00 90.00 90.00 90.00 +0.69 19 2,168 +9
Mar15 131106 89.53 89.53 89.53 89.53 +0.66 14 11,137 +0
Total Volume and Open Interest 109,981 586,751 +1,201
US Dollar Index(ICE)
Dec13 131106 80.785 80.800 80.455 80.560 -0.228 17,473 42,575 -1,393
Mar14 131106 80.950 80.950 80.625 80.755 -0.228 117 1,468 +1
Jun14 131106 80.950 80.950 80.950 80.950 -0.228 0 1 +0
Total Volume and Open Interest 17,591 44,046 -1,391
Australian Dollar(CME)
Dec13 131106 94.74 95.18 94.61 95.08 +0.41 53,895 127,773 -1,626
Mar14 131106 94.12 94.54 94.12 94.51 +0.41 126 851 -7
Jun14 131106 93.94 93.94 93.94 93.94 +0.41 0 6 +0
Total Volume and Open Interest 54,021 128,636 -1,633
British Pound(CME)
Dec13 131106 160.40 161.14 160.38 160.78 +0.34 63,035 171,630 -4,154
Mar14 131106 160.30 160.97 160.30 160.66 +0.34 214 1,269 +155
Jun14 131106 160.54 160.54 160.19 160.54 +0.35 0 362 -25
Total Volume and Open Interest 63,249 173,336 -4,024
Canadian Dollar(CME)
Dec13 131106 95.56 95.94 95.50 95.87 +0.39 31,097 112,807 -1,230
Mar14 131106 95.32 95.72 95.26 95.65 +0.39 161 3,770 +76
Jun14 131106 95.49 95.49 95.05 95.43 +0.38 8 544 +5
Sep14 131106 95.25 95.27 94.81 95.21 +0.40 1 486 +1
Total Volume and Open Interest 31,267 117,756 -1,148
Japanese Yen(CME)
Dec13 131106 101.49 101.64 101.28 101.35 -0.10 63,326 168,624 +2,486
Mar14 131106 101.57 101.63 101.37 101.42 -0.10 100 1,192 +19
Jun14 131106 101.50 101.59 101.49 101.49 -0.10 0 52 +0
Total Volume and Open Interest 63,426 169,880 +2,505
Swiss Franc(CME)
Dec13 131106 109.51 109.95 109.45 109.69 +0.11 24,113 53,417 +162
Mar14 131106 109.71 109.98 109.67 109.78 +0.11 8 83 +0
Jun14 131106 109.89 109.89 109.78 109.89 +0.11 0 1 +0
Total Volume and Open Interest 24,121 53,503 +162
EuroFX(CME)
Dec13 131106 134.74 135.49 134.69 135.22 +0.47 142,687 249,387 -6,754
Mar14 131106 134.74 135.48 134.71 135.23 +0.46 278 3,678 -18
Jun14 131106 135.22 135.37 134.80 135.26 +0.46 1 99 -1
Total Volume and Open Interest 142,966 253,196 -6,773
Mexican Peso(CME)
Nov13 131106 761.00 761.00 759.00 761.00 +2.00 7 20 -7
Dec13 131106 757.75 762.25 756.00 759.25 +2.00 25,341 117,515 +4,156
Total Volume and Open Interest 25,348 118,739 +4,149
Brazilian Real(CME)
Dec13 131106 435.45 438.00 432.90 435.35 -0.15 90 4,371 +46
Jan14 131106 432.40 434.85 430.20 432.40 -0.10 0 5 +0
Feb14 131106 429.05 429.05 429.05 429.05 -0.15      
Mar14 131106 426.10 426.10 426.10 426.10 -0.20 0 1 +0
Total Volume and Open Interest 90 10,864 +46
30-Year T-Bonds(CBOT)
Dec13 131106 132~280 133~090 132~240 133~030 +0~040 150,095 662,383 +2,826
Mar14 131106 131~170 131~250 131~160 131~210 +0~040 1,354 3,852 +1,097
Jun14 131106 131~210 131~210 131~170 131~210 +0~040      
Total Volume and Open Interest 151,449 666,235 +3,923
10-Year T-Notes(CBOT)
Dec13 131106 126~175 127~010 126~160 126~295 +0~115 543,146 2,226,266 +12,179
Mar14 131106 125~090 125~220 125~090 125~205 +0~115 3,428 19,830 +1,684
Jun14 131106 125~205 125~205 125~090 125~205 +0~115      
Total Volume and Open Interest 546,574 2,246,096 +13,863
5-Year T-Notes(CBOT)
Dec13 131106 121~134 121~246 121~132 121~212 +0~074 282,773 1,836,148 -6,312
Mar14 131106 120~224 120~280 120~182 120~262 +0~080 5,485 16,307 +4,396
Jun14 131106 120~262 120~262 120~182 120~262 +0~080      
Total Volume and Open Interest 288,258 1,852,455 -1,916
2 Year T-Notes(CBOT)
Dec13 131106 110~072 110~082 110~070 110~080 +0~010 101,451 932,777 -3,411
Mar14 131106 110~020 110~020 110~006 110~020 +0~012 1 2,340 +1
Jun14 131106 109~282 109~282 109~270 109~282 +0~012      
Total Volume and Open Interest 101,452 935,117 -3,410
Eurodollars(CME)
Dec13 131106 99.750 99.755 99.750 99.750 unch 30,792 831,204 -7,511
Mar14 131106 99.725 99.730 99.720 99.720 unch 31,237 811,414 -3,664
Jun14 131106 99.690 99.700 99.690 99.690 unch 40,132 748,718 -11,020
Sep14 131106 99.650 99.660 99.645 99.650 unch 49,839 616,124 -5,857
Dec14 131106 99.575 99.590 99.575 99.580 +0.005 87,903 929,496 +5,764
Mar15 131106 99.475 99.500 99.475 99.490 +0.020 54,486 560,386 +1,179
Jun15 131106 99.350 99.390 99.350 99.380 +0.035 63,620 739,827 -4,138
Sep15 131106 99.190 99.255 99.190 99.245 +0.055 76,052 829,581 +3,974
Dec15 131106 98.990 99.075 98.990 99.065 +0.080 87,624 938,729 +105
Mar16 131106 98.745 98.850 98.745 98.840 +0.095 68,617 507,326 +4,540
Jun16 131106 98.485 98.595 98.485 98.585 +0.105 66,652 343,564 -1,580
Sep16 131106 98.200 98.320 98.200 98.305 +0.105 54,851 354,828 +3,744
Dec16 131106 97.920 98.040 97.920 98.020 +0.100 53,027 376,109 +1,245
Mar17 131106 97.665 97.785 97.660 97.755 +0.095 39,021 278,708 +5,385
Jun17 131106 97.395 97.515 97.395 97.485 +0.090 31,064 180,403 +3,649
Sep17 131106 97.165 97.270 97.155 97.240 +0.085 25,231 149,773 +2,059
Dec17 131106 96.915 97.025 96.905 96.990 +0.080 25,673 150,102 -4,810
Mar18 131106 96.720 96.805 96.700 96.775 +0.075 20,363 103,063 -1,393
Total Volume and Open Interest 968,376 9,697,233 -17,548
Ultra T-Bond(CBOT)
Dec13 131106 140~30 141~12 140~19 140~31 -0~08 34,616 420,341 +1,099
Mar14 131106 139~12 139~25 139~12 139~17 -0~08 2 596 +0
Jun14 131106 139~17 139~25 139~17 139~17 -0~08      
Total Volume and Open Interest 34,618 420,937 +1,099
30 Day Federal Funds(CBOT)
Nov13 131106 99.918 99.918 99.915 99.915 unch 10 32,362 +1
Dec13 131106 99.915 99.915 99.910 99.915 unch 905 26,814 +541
Jan14 131106 99.915 99.915 99.910 99.910 unch 2 28,124 +0
Feb14 131106 99.905 99.910 99.905 99.905 unch 603 19,733 +237
Mar14 131106 99.900 99.905 99.895 99.900 +0.005 1,325 20,610 -390
Apr14 131106 99.890 99.900 99.890 99.895 +0.005 674 13,242 -235
Total Volume and Open Interest 6,813 278,137 +1,512
3-Mth Euro-Yen(CME)
Dec13 131106 99.775 99.775 99.775 99.775 unch      
Mar14 131106 99.760 99.760 99.760 99.760 unch      
Jun14 131106 99.760 99.760 99.760 99.760 unch      
Sep14 131106 99.765 99.765 99.765 99.765 unch      
Dec14 131106 99.760 99.760 99.760 99.760 unch      
Mar15 131106 99.640 99.640 99.640 99.640 unch      
Jun15 131106 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131106 99.560 99.560 99.560 99.560 unch      
Dec15 131106 99.900 99.900 99.900 99.900 unch      
Mar16 131106 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131106 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131106 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131106 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131106 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131106 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131106 99.64 99.64 99.64 99.64 unch      
Jun15 131106 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131106 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131106 144.96 144.97 144.84 144.84 -0.12 641 20,532 -394
Mar14 131106 144.04 144.04 144.04 144.04 -0.12 0 1 +0
Jun14 131106 143.47 143.47 143.47 143.47 -0.12      
Total Volume and Open Interest 641 20,533 -394
Euro-Bund(EUREX)
Dec13 131106 141.37 141.44 141.06 141.15 -0.01 343,670 909,811 +1,890
Mar14 131106 141.40 141.42 141.12 141.16 -0.02 607 14,962 +383
Jun14 131106 139.25 139.25 139.25 139.25 -0.01      
Total Volume and Open Interest 344,277 924,773 +2,273
Euro-Bobl(EUREX)
Dec13 131106 125.06 125.11 124.93 124.99 +0.08 321,693 1,044,863 +18,156
Mar14 131106 125.59 125.59 125.51 125.54 +0.10 1,324 33,464 +988
Jun14 131106 125.54 125.54 125.54 125.54 +0.10      
Total Volume and Open Interest 323,017 1,078,327 +19,144
3-Mth Euribor(EUREX)
Dec13 131106 99.760 99.765 99.760 99.765 unch 17 7,597 +8
Mar14 131106 99.735 99.735 99.735 99.735 +0.005 0 6,666 +0
Jun14 131106 99.695 99.695 99.685 99.685 +0.010 1 1,042 +0
Total Volume and Open Interest 312 36,933 +138
Long Gilt(LIFFE)
Dec13 131106 110~11 110~12 109~31 110~05 0~00 192,822 375,239 -371
Mar14 131106 109~06 109~09 109~06 109~09 0~00 1 0 +0
Total Volume and Open Interest 192,823 375,239 -371
3-Mth Short Sterling(LIFFE)
Dec13 131106 99.45 99.46 99.44 99.45 unch 86,470 299,257 -15,691
Mar14 131106 99.40 99.42 99.40 99.40 +0.00 105,064 340,741 +1,773
Jun14 131106 99.36 99.38 99.34 99.36 +0.01 81,507 341,067 -12,263
Sep14 131106 99.30 99.32 99.27 99.30 +0.02 78,131 288,739 -4,022
Dec14 131106 99.20 99.23 99.17 99.21 +0.03 88,001 286,017 -1,846
Mar15 131106 99.10 99.13 99.06 99.11 +0.04 91,329 185,677 -2,750
Total Volume and Open Interest 965,915 2,720,298 -22,979
3-Mth Euribor(LIFFE)
Dec13 131106 99.765 99.775 99.755 99.765 unch 68,021 562,759 -5,184
Mar14 131106 99.730 99.745 99.725 99.735 +0.005 91,283 529,080 +10,396
Jun14 131106 99.680 99.695 99.675 99.690 +0.015 85,659 382,144 +67
Total Volume and Open Interest 956,362 3,794,043 +3,462
3-Mth Aus T-Bills(SFE)
Dec13 131106 97.39 97.40 97.39 97.40 unch 21,431 148,088 +1,294
Mar14 131106 97.38 97.40 97.37 97.39 unch 41,763 198,075 +8,952
Jun14 131106 97.31 97.32 97.28 97.31 -0.01 34,668 149,607 -1,574
Sep14 131106 97.15 97.17 97.13 97.15 -0.01 24,078 122,204 -1,731
Dec14 131106 96.96 96.96 96.92 96.95 -0.02 13,356 94,401 +741
Mar15 131106 96.75 96.75 96.71 96.74 -0.01 4,465 58,860 +49
Jun15 131106 96.54 96.54 96.50 96.53 -0.02 3,764 41,212 +1,948
Sep15 131106 96.33 96.34 96.31 96.34 -0.02 974 21,425 +647
Dec15 131106 96.13 96.15 96.12 96.15 -0.02 3 3,082 -1
Mar16 131106 95.99 95.99 95.99 95.99 -0.02 0 1,080 +0
Total Volume and Open Interest 144,502 838,672 +10,325
10-Year Aus T-Bonds(SFE)
Dec13 131106 95.90 95.91 95.82 95.84 -0.07 54,011 513,001 -9,721
Mar14 131106 95.84 95.84 95.84 95.84 -0.07      
Total Volume and Open Interest 54,011 513,001 -9,721
3-Year Aus T-Bonds(SFE)
Dec13 131106 96.84 96.85 96.78 96.81 -0.04 162,922 566,520 -15,454
Mar14 131106 96.81 96.81 96.81 96.81 -0.04      
Total Volume and Open Interest 162,922 566,520 -15,454
Gold(CMX)
Dec13 131106 1312.3 1322.0 1308.9 1317.8 +9.7 78,535 200,002 -2,444
Feb14 131106 1312.5 1322.4 1309.9 1318.7 +9.7 4,193 64,059 +858
Apr14 131106 1314.8 1322.4 1313.1 1319.4 +9.7 1,236 27,343 +393
Jun14 131106 1312.7 1320.7 1312.7 1320.0 +9.7 543 23,189 +12
Aug14 131106 1313.3 1321.2 1313.3 1320.6 +9.6 265 7,961 +84
Oct14 131106 1321.4 1321.4 1321.4 1321.4 +9.6 0 4,341 +0
Dec14 131106 1324.0 1324.8 1321.3 1322.3 +9.6 427 18,488 +181
Feb15 131106 1323.3 1323.3 1323.3 1323.3 +9.6 0 1,816 +0
Apr15 131106 1324.3 1324.3 1324.3 1324.3 +9.5 0 1,246 +0
Jun15 131106 1325.4 1325.4 1325.4 1325.4 +9.4 0 9,546 +0
Aug15 131106 1326.9 1326.9 1326.9 1326.9 +9.4 300 1,305 +300
Total Volume and Open Interest 85,943 387,060 -418
Silver(CMX)
Dec13 131106 2168.5 2207.5 2162.0 2176.8 +13.2 22,164 71,986 -765
Mar14 131106 2174.5 2208.0 2172.5 2182.2 +13.5 1,409 17,368 -145
May14 131106 2179.0 2210.0 2179.0 2185.0 +13.6 361 4,988 +15
Jul14 131106 2212.0 2212.0 2187.8 2187.8 +13.7 253 3,558 +118
Sep14 131106 2190.4 2190.4 2190.4 2190.4 +13.6 38 2,466 +0
Dec14 131106 2188.5 2194.5 2188.5 2194.5 +13.6 310 7,345 +5
Mar15 131106 2198.5 2198.5 2198.5 2198.5 +13.6 0 249 +0
Total Volume and Open Interest 25,138 118,166 -434
Platinum(NYMEX)
Jan14 131106 1451.3 1469.9 1450.0 1467.4 +17.4 5,116 53,013 -375
Apr14 131106 1457.0 1471.9 1457.0 1470.4 +17.5 229 4,964 +191
Jul14 131106 1472.7 1472.7 1472.7 1472.7 +17.5 28 166 +9
Oct14 131106 1475.6 1475.6 1475.6 1475.6 +17.5 0 105 +0
Total Volume and Open Interest 5,373 58,255 -175
Palladium(NYMEX)
Dec13 131106 751.60 765.00 749.50 764.35 +14.05 4,612 34,740 +178
Mar14 131106 755.00 766.40 755.00 766.25 +14.05 369 4,623 +235
Jun14 131106 106.69 111.89 106.69 111.89 +14.05 30 308 +25
Total Volume and Open Interest 5,012 39,672 +439
Copper(CMX)
Dec13 131106 326.25 327.80 322.20 323.70 -2.15 55,496 80,600 -4,198
Mar14 131106 327.10 328.45 323.20 324.60 -2.15 6,499 49,802 +84
May14 131106 328.50 328.60 324.70 325.05 -2.15 954 5,912 +188
Jul14 131106 327.90 327.90 325.00 325.55 -2.15 453 2,793 -2
Sep14 131106 325.00 326.70 325.00 326.00 -2.15 168 1,541 -1
Total Volume and Open Interest 64,118 150,443 -3,984
DJIA Index(CBOT)
Dec13 131106 15570 15685 15570 15683 +133 51 13,292 +2
Mar14 131106 15614 15614 15483 15614 +131 1 300 -1
Jun14 131106 15536 15536 15405 15536 +131      
Sep14 131106 15467 15467 15336 15467 +131      
Total Volume and Open Interest 52 13,592 +1
E-mini DJIA Index(CBOT)
Dec13 131106 15553 15698 15546 15683 +133 94,882 125,011 -2,282
Mar14 131106 15510 15625 15510 15614 +131 19 391 +11
Jun14 131106 15536 15536 15536 15536 +131 0 9 +0
Sep14 131106 15467 15467 15467 15467 +131 0 1 +0
Total Volume and Open Interest 94,901 125,412 -2,271
S & P 500(CME)
Dec13 131106 1756.30 1769.80 1756.10 1765.60 +9.10 8,666 161,709 -111
Mar14 131106 1759.00 1762.00 1755.00 1759.10 +9.10 100 3,804 +38
Jun14 131106 1752.40 1755.30 1751.30 1752.40 +9.10 0 172 +0
Sep14 131106 1745.80 1748.70 1744.70 1745.80 +9.10      
Total Volume and Open Interest 8,766 165,685 -73
S & P 500 E-Mini(Globex)
Dec13 131106 1757.25 1770.00 1755.75 1765.50 +9.00 1,005,972 2,759,992 -12,587
Mar14 131106 1750.00 1763.50 1749.50 1759.00 +9.00 1,219 37,016 +107
Total Volume and Open Interest 1,007,197 2,798,700 -12,479
NASDAQ 100(CME)
Dec13 131106 3384.50 3397.50 3369.00 3376.00 -3.80 294 8,724 -98
Mar14 131106 3370.00 3373.80 3370.00 3370.00 -3.80      
Jun14 131106 3363.50 3367.30 3363.50 3363.50 -3.80      
Total Volume and Open Interest 294 8,724 -98
NASDAQ 100 E-Mini(Globex)
Dec13 131106 3380.00 3398.00 3370.30 3376.00 -3.80 142,512 417,890 +3,030
Mar14 131106 3384.80 3391.80 3366.80 3370.00 -3.80 265 1,251 +242
Total Volume and Open Interest 142,777 419,219 +3,272
S & P Midcap 400(CME)
Dec13 131106 1293.80 1293.80 1288.60 1288.60 +1.00 3 422 +3
Mar14 131106 1286.00 1286.00 1285.00 1286.00 +1.00      
Jun14 131106 1284.00 1284.00 1283.00 1284.00 +1.00      
Total Volume and Open Interest 3 422 +3
Volatility Index(CBOE)
Nov13 131106 14.00 14.05 13.65 13.70 -0.30 15,174 142,330 -3,700
Dec13 131106 15.20 15.20 14.90 14.95 -0.25 9,221 93,944 +414
Jan14 131106 16.57 16.60 16.30 16.40 -0.20 4,696 41,274 +224
Feb14 131106 17.53 17.55 17.25 17.35 -0.20 6,718 35,526 +516
Total Volume and Open Interest 40,665 368,152 -1,069
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131106 14200 14445 14150 14425 +230 2,415 67,018 -64
Mar14 131106 14490 14515 14285 14515 +230 1 42 +1
Total Volume and Open Interest 2,416 67,060 -63
Nikkei 225(SGX)
Dec13 131106 14175 14415 14125 14350 +180 33,372 251,468 -4,974
Mar14 131106 14170 14335 14130 14335 +180 1 346 -1
Jun14 131106 14250 14250 14250 14250 +180 1 2,087 +1
Total Volume and Open Interest 33,380 288,980 -4,974
CAC 40(EURONEXT)
Nov13 131106 4267.0 4293.0 4256.0 4279.5 +35.0 117,146 326,884 -17,281
Dec13 131106 4255.0 4281.0 4247.0 4268.5 +35.0 2,851 34,723 -1,334
Jan14 131106 4270.0 4270.0 4270.0 4270.0 +35.5 1 0 +0
Total Volume and Open Interest 120,000 361,612 -18,615
Hang Seng Index(HKFE)
Nov13 131106 23055 23123 22916 23040 +31 49,075 117,831 +118
Dec13 131106 23045 23114 22934 23052 +28 1,110 13,556 +573
Total Volume and Open Interest 50,400 134,107 +796
DAX(EUREX)
Dec13 131106 9045.0 9067.5 9023.0 9039.5 +33.0 58,744 156,429 +926
Mar14 131106 9048.0 9080.0 9039.5 9052.5 +33.0 1,319 7,038 +151
Jun14 131106 9086.0 9096.5 9056.0 9070.0 +33.5 33 4,307 +27
Total Volume and Open Interest 60,096 167,774 +1,104
FT-SE 100(EURONEXT)
Dec13 131106 6725.50 6752.50 6716.50 6726.50 +10.50 108,955 622,672 +2,892
Mar14 131106 6698.00 6698.00 6671.00 6677.50 +10.00 1,527 13,458 +9
Jun14 131106 6621.00 6621.00 6621.00 6621.00 +11.00      
Total Volume and Open Interest 110,482 636,130 +2,901
SPI 200(SFE)
Dec13 131106 5422.0 5422.0 5384.0 5418.0 +1.0 22,608 262,963 -452
Mar14 131106 5359.0 5386.0 5359.0 5386.0 +1.0 252 5,772 +227
Jun14 131106 5388.0 5388.0 5388.0 5388.0 +1.0 20 1,778 +0
Total Volume and Open Interest 22,915 271,270 -212
FTSE MIB(ISE)
Dec13 131106 19185.00 19300.00 19165.00 19231.00 +112.00 13,545 65,447 +747
Mar14 131106 19248.00 19248.00 19248.00 19248.00 +112.00 1 173 -1
Jun14 131106 18973.00 18973.00 18973.00 18973.00 +182.00      
Total Volume and Open Interest 13,546 65,620 +746
KOSPI 200(KFE)
Dec13 131106 265.70 265.95 265.60 265.60 -0.05 172,497 127,254 -3,049
Mar14 131106 265.15 266.15 264.85 265.10 -0.05 117 2,384 +226
Jun14 131106 267.00 267.00 266.35 266.50 +0.30 2 272 +0
Total Volume and Open Interest 172,616 129,927 -2,823
GSCI(CME)
Nov13 131106 609.00 611.00 608.90 609.00 +1.50 197 7,908 -34
Dec13 131106 611.60 613.50 610.00 611.60 +1.50 41 257 +39
Jan14 131106 611.50 613.50 610.00 611.50 +1.40      
Total Volume and Open Interest 238 8,165 +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!!!