Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 07, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131107 1263.00 1289.50 1262.50 1278.75 +15.75 4,988 6,470 -2,290
Jan14 131107 1254.50 1274.75 1251.25 1266.50 +11.50 72,192 273,835 -2,228
Mar14 131107 1240.00 1256.25 1236.25 1248.00 +7.50 18,302 91,816 -2,196
May14 131107 1230.00 1241.00 1226.50 1234.25 +2.75 13,434 81,029 +1,373
Jul14 131107 1227.50 1236.50 1223.50 1230.25 +1.75 8,285 53,649 +780
Aug14 131107 1211.00 1220.50 1210.00 1215.50 unch 206 2,669 +48
Sep14 131107 1181.00 1181.75 1175.75 1177.00 -1.50 146 832 +41
Nov14 131107 1148.00 1154.25 1144.75 1147.50 -2.75 3,847 51,545 +1,072
Jan15 131107 1158.00 1158.00 1153.00 1153.25 -3.25 136 407 +16
Mar15 131107 1161.00 1161.00 1156.75 1157.25 -3.25 115 279 +72
May15 131107 1161.75 1163.50 1161.75 1161.75 -1.75 0 45 +0
Jul15 131107 1172.50 1172.50 1167.50 1167.50 -1.50 6 105 +0
Aug15 131107 1157.25 1159.25 1157.25 1157.25 -2.00 0 4 +0
Sep15 131107 1143.00 1146.50 1143.00 1143.00 -3.50 0 4 +0
Total Volume and Open Interest 121,706 563,699 -3,282
Soybean Meal(CBOT)
Dec13 131107 396.80 411.30 396.70 403.80 +7.00 30,749 106,118 -3,549
Jan14 131107 389.90 404.00 389.80 397.10 +7.20 12,856 72,188 +262
Mar14 131107 382.70 393.30 382.00 386.20 +3.80 6,537 42,356 +1,184
May14 131107 376.80 384.80 376.50 378.80 +1.90 3,602 19,402 +402
Jul14 131107 375.00 381.50 374.20 375.70 +1.00 2,201 15,359 -256
Aug14 131107 372.50 375.30 369.90 371.00 +0.50 810 4,512 +457
Sep14 131107 362.80 366.00 360.70 361.10 +0.30 412 2,868 +125
Oct14 131107 345.30 349.50 345.30 345.50 +0.20 265 2,539 +52
Dec14 131107 342.80 348.50 342.80 343.00 +0.10 1,231 6,550 +256
Jan15 131107 343.60 343.60 343.60 343.60 unch 2 288 +2
Total Volume and Open Interest 58,665 272,399 -1,065
Soybean Oil(CBOT)
Dec13 131107 41.15 41.20 40.28 40.74 -0.40 34,519 119,901 -3,490
Jan14 131107 41.44 41.50 40.58 41.05 -0.39 15,087 92,065 +1,520
Mar14 131107 41.80 41.85 40.98 41.45 -0.36 12,148 47,175 +1,658
May14 131107 42.13 42.20 41.38 41.81 -0.34 3,938 26,361 +84
Jul14 131107 42.45 42.51 41.64 42.13 -0.32 3,980 22,476 -275
Aug14 131107 42.25 42.53 41.73 42.22 -0.31 392 3,018 -10
Sep14 131107 42.47 42.52 41.72 42.23 -0.29 560 3,561 +165
Oct14 131107 42.36 42.44 41.72 42.17 -0.27 324 2,390 +66
Dec14 131107 42.50 42.56 41.78 42.31 -0.24 1,358 9,390 +143
Jan15 131107 42.54 42.77 42.54 42.54 -0.23 4 985 +0
Total Volume and Open Interest 72,311 328,711 -138
Canola(WCE)
Nov13 131107 481.6 481.6 481.6 481.6 -0.6 22 2,445 -22
Jan14 131107 490.9 492.2 487.5 490.1 -0.6 10,700 115,356 +955
Mar14 131107 499.2 500.6 495.3 498.5 -0.5 3,377 42,329 +537
May14 131107 505.2 506.3 501.5 504.8 -0.4 2,287 9,840 +1,094
Jul14 131107 511.2 511.9 507.0 510.4 -0.7 1,378 5,935 +524
Total Volume and Open Interest 18,682 182,413 +2,919
Corn(CBOT)
Dec13 131107 421.00 424.25 420.00 420.50 -0.75 173,087 633,427 -23,465
Mar14 131107 431.00 434.50 430.25 431.50 unch 81,100 333,200 +8,875
May14 131107 439.00 442.75 438.25 440.00 +0.50 25,131 82,362 +2,183
Jul14 131107 446.00 449.50 445.25 446.75 +0.25 21,220 91,760 +456
Sep14 131107 452.75 455.50 452.00 452.75 unch 2,420 34,034 +405
Dec14 131107 461.25 464.50 460.00 461.25 -0.50 23,346 139,303 +3,968
Mar15 131107 470.75 473.00 469.25 470.25 -0.75 265 3,956 +129
May15 131107 476.25 476.25 474.50 475.00 -1.00 28 438 +15
Jul15 131107 479.00 479.00 477.75 477.75 -1.00 40 1,627 +14
Sep15 131107 472.75 472.75 471.00 471.00 -1.00 12 308 +4
Total Volume and Open Interest 327,050 1,332,836 -7,356
Wheat(CBOT)
Dec13 131107 653.50 657.50 652.25 653.00 -0.25 54,784 183,622 +154
Mar14 131107 663.25 667.50 662.50 663.75 +1.00 22,298 94,555 +3,043
May14 131107 668.50 673.25 667.25 669.75 +1.50 6,503 26,038 +738
Jul14 131107 667.00 670.25 665.75 668.75 +1.50 7,417 42,179 +1,934
Sep14 131107 675.25 678.75 674.75 677.75 +1.50 712 4,615 +148
Dec14 131107 688.50 692.00 687.50 690.25 +1.75 1,888 11,877 +645
Total Volume and Open Interest 93,708 364,997 +6,667
Wheat(KCBT)
Dec13 131107 716.50 719.25 712.00 712.50 -4.00 12,558 69,975 -2,845
Mar14 131107 719.25 722.00 715.00 715.25 -4.50 7,011 50,383 +1,317
May14 131107 718.00 720.75 714.25 714.50 -3.75 1,596 10,224 +82
Jul14 131107 708.25 712.00 705.50 706.75 -2.25 1,930 21,301 +225
Sep14 131107 715.25 718.00 714.50 715.50 -0.50 107 1,217 +36
Dec14 131107 726.75 727.75 724.25 725.25 -0.25 53 1,716 +20
Total Volume and Open Interest 23,262 155,047 -1,167
Wheat(MGE)
Dec13 131107 712.00 714.00 709.00 709.50 -2.75 3,163 26,797 +39
Mar14 131107 723.00 724.50 719.75 720.25 -2.50 1,694 16,756 -320
May14 131107 729.25 730.50 726.50 727.00 -2.75 299 4,534 +138
Jul14 131107 735.00 735.50 732.00 732.75 -1.75 209 2,618 +101
Sep14 131107 735.25 736.00 735.00 735.25 unch 146 2,677 +99
Total Volume and Open Interest 5,571 54,433 +94
Oats(CBOT)
Dec13 131107 341.75 346.00 332.00 339.00 -4.50 598 5,532 -21
Mar14 131107 316.00 320.00 311.50 314.50 -2.25 159 4,398 -23
May14 131107 308.25 312.00 307.00 308.00 -0.75 44 638 -2
Jul14 131107 309.25 310.00 305.75 306.00 +0.25 40 44 +17
Total Volume and Open Interest 841 10,617 -29
Rough Rice(CBOT)
Nov13 131107 15.59 15.70 15.55 15.68 +0.14 2 46 -2
Jan14 131107 15.35 15.59 15.35 15.51 +0.13 366 8,673 -85
Mar14 131107 15.50 15.69 15.50 15.65 +0.14 6 108 +2
May14 131107 15.69 15.83 15.69 15.83 +0.14 1 8 +1
Total Volume and Open Interest 375 8,845 -84
Live Cattle(CME)
Dec13 131107 132.035 132.035 131.550 131.685 -0.350 20,023 120,967 -6,032
Feb14 131107 133.800 133.800 133.400 133.550 -0.350 16,886 96,574 +3,905
Apr14 131107 134.185 134.235 133.900 134.200 -0.035 6,850 63,519 +746
Jun14 131107 128.500 128.535 127.950 128.235 -0.340 2,809 34,842 +620
Aug14 131107 127.230 127.230 126.700 127.050 -0.280 652 8,737 +59
Oct14 131107 129.380 129.380 129.035 129.075 -0.360 100 2,026 +46
Total Volume and Open Interest 47,394 327,981 -656
Feeder Cattle(CME)
Nov13 131107 164.735 165.050 164.185 164.630 -0.220 1,626 5,503 -526
Jan14 131107 165.650 165.800 164.750 165.130 -0.420 3,042 14,237 +312
Mar14 131107 165.400 165.550 164.685 164.830 -0.550 1,176 7,265 +233
Apr14 131107 166.535 166.685 165.935 166.200 -0.450 303 2,633 +69
May14 131107 167.185 167.200 166.500 166.580 -0.620 364 4,557 +118
Aug14 131107 167.850 167.850 167.200 167.250 -0.735 163 2,196 +75
Sep14 131107 166.880 166.880 166.300 166.400 -0.250 12 143 +12
Total Volume and Open Interest 6,686 36,534 +293
Lean Hogs(CME)
Dec13 131107 87.600 88.035 87.035 87.550 +0.200 24,218 108,980 -7,954
Feb14 131107 91.000 91.800 90.350 91.400 +0.515 16,556 73,200 +2,446
Apr14 131107 92.950 93.535 92.180 93.180 +0.330 6,162 54,249 +1,397
May14 131107 96.785 97.600 96.550 97.450 -0.400 146 2,477 +2
Jun14 131107 98.600 99.250 98.200 99.050 +0.320 2,982 29,193 -332
Jul14 131107 96.700 97.550 96.300 97.330 +0.350 526 10,929 +0
Aug14 131107 94.600 95.300 94.385 95.250 +0.350 726 9,654 +316
Oct14 131107 81.350 81.700 81.000 81.700 +0.100 561 4,899 +300
Total Volume and Open Interest 52,004 295,473 -3,776
Class III Milk(CME)
Nov13 131107 18.76 18.83 18.71 18.82 +0.06 138 4,415 -15
Dec13 131107 17.90 17.96 17.78 17.90 +0.04 357 4,101 +49
Jan14 131107 17.10 17.20 17.04 17.16 +0.06 194 2,171 +39
Feb14 131107 16.92 16.96 16.85 16.92 +0.04 103 1,794 +46
Mar14 131107 16.80 16.86 16.76 16.85 +0.03 75 1,612 +40
Total Volume and Open Interest 1,088 21,453 +294
Cocoa(ICE)
Dec13 131107 2730 2732 2646 2676 -54 28,036 57,828 -9,633
Mar14 131107 2740 2745 2660 2693 -50 22,650 95,238 +11,481
May14 131107 2733 2739 2659 2692 -48 4,246 35,750 +840
Jul14 131107 2735 2735 2662 2694 -41 2,445 11,931 +464
Sep14 131107 2726 2728 2662 2694 -37 1,736 9,756 +838
Dec14 131107 2696 2696 2645 2674 -31 707 7,406 +163
Mar15 131107 2687 2689 2640 2660 -31 669 4,990 +446
Total Volume and Open Interest 60,764 223,952 +4,662
Coffee "C"(ICE)
Dec13 131107 101.50 105.20 100.95 103.95 +2.45 17,575 79,602 -5,639
Mar14 131107 104.25 108.10 104.15 106.90 +2.30 13,024 57,063 +3,821
May14 131107 106.95 110.00 106.45 109.10 +2.35 2,155 15,021 +270
Jul14 131107 108.95 112.00 108.85 111.40 +2.35 758 7,082 +197
Sep14 131107 111.60 114.35 111.00 113.65 +2.30 323 5,211 -3
Dec14 131107 114.45 117.50 114.45 116.70 +2.25 173 4,426 -15
Total Volume and Open Interest 34,019 170,609 -1,368
Orange Juice(ICE)
Nov13 131107 124.10 124.10 124.10 124.10 -0.15 0 635 +0
Jan14 131107 124.75 125.40 121.25 124.90 +0.15 454 11,259 -90
Mar14 131107 124.80 126.40 123.85 126.10 +0.35 105 2,706 -24
May14 131107 126.40 128.05 125.95 128.05 +0.30 69 927 +37
Jul14 131107 128.50 129.95 128.50 129.95 +0.50 24 242 +24
Sep14 131107 131.85 131.85 131.85 131.85 +0.35 0 44 +0
Total Volume and Open Interest 652 15,813 -53
Sugar #11(ICE)
Mar14 131107 18.05 18.14 17.93 18.04 -0.06 44,047 467,593 -5,615
May14 131107 17.95 18.00 17.81 17.91 -0.06 11,431 103,013 +1,268
Jul14 131107 17.79 17.84 17.69 17.76 -0.06 9,071 123,200 +171
Oct14 131107 17.99 18.01 17.88 17.94 -0.07 4,641 65,277 +506
Mar15 131107 18.62 18.62 18.52 18.55 -0.08 1,677 25,448 -88
May15 131107 18.57 18.60 18.51 18.53 -0.08 1,031 6,750 -85
Jul15 131107 18.51 18.57 18.49 18.51 -0.07 1,024 7,284 +52
Oct15 131107 18.60 18.63 18.59 18.62 -0.06 772 10,308 +154
Total Volume and Open Interest 74,466 816,554 -3,368
London Cocoa(LCE)
Dec13 131107 1725 1727 1690 1702 -23 5,712 45,435 -1,121
Mar14 131107 1733 1738 1700 1712 -23 4,946 97,696 +1,624
May14 131107 1728 1732 1696 1710 -20 1,128 37,768 +1,151
Jul14 131107 1726 1727 1695 1708 -20 455 15,286 +278
Sep14 131107 1725 1725 1692 1706 -20 392 19,683 +82
Dec14 131107 1703 1703 1673 1687 -17 262 12,174 +589
Mar15 131107 1695 1696 1669 1677 -20 3 11,181 +511
Total Volume and Open Interest 12,898 239,423 +3,114
London Sugar(LCE)
Dec13 131107 478.20 478.70 475.00 475.10 -4.90 3,713 14,590 -793
Mar14 131107 481.30 482.40 479.20 480.70 -2.10 2,737 32,206 +892
May14 131107 485.50 487.50 483.50 485.60 -1.30 1,089 11,031 +210
Aug14 131107 488.00 488.90 485.50 487.50 -1.60 215 6,814 +4
Oct14 131107 490.30 490.30 488.00 489.90 -1.20 53 4,449 +12
Total Volume and Open Interest 7,827 70,766 +325
Cotton(ICE)
Dec13 131107 77.07 77.74 76.22 76.76 -0.31 16,673 89,110 -1,836
Mar14 131107 79.42 79.57 78.31 78.86 -0.33 10,426 78,230 +1,214
May14 131107 79.60 80.20 79.00 79.52 -0.32 1,664 13,754 +586
Jul14 131107 80.20 80.20 79.48 80.10 -0.28 1,082 8,536 +275
Oct14 131107 77.02 77.02 77.02 77.02 -0.20      
Dec14 131107 77.17 77.17 76.65 76.98 -0.13 521 6,308 +356
Total Volume and Open Interest 30,366 195,950 +595
Lumber(CME)
Nov13 131107 364.8 370.0 363.0 366.5 +3.5 135 592 -69
Jan14 131107 369.7 377.0 368.5 371.3 +2.3 317 3,426 +61
Mar14 131107 376.0 382.0 376.0 380.4 +1.4 23 649 +7
May14 131107 380.0 383.0 376.0 381.9 +1.9 22 41 +13
Total Volume and Open Interest 497 4,721 +12
Crude Oil(NYM)
Dec13 131107 94.91 95.31 93.80 94.20 -0.60 226,454 315,014 -10,038
Jan14 131107 95.24 95.65 94.16 94.54 -0.59 72,805 182,539 +2,126
Feb14 131107 95.36 95.75 94.34 94.66 -0.61 35,668 87,996 +998
Mar14 131107 95.32 95.68 94.35 94.62 -0.61 34,294 98,963 -2,300
Apr14 131107 95.11 95.39 94.16 94.42 -0.57 14,994 59,752 +316
May14 131107 94.65 94.85 93.84 94.05 -0.52 11,978 50,989 +2,268
Jun14 131107 94.14 94.42 93.29 93.60 -0.49 34,117 117,168 +432
Jul14 131107 93.38 93.76 92.83 93.09 -0.44 4,008 43,144 -43
Aug14 131107 92.57 92.61 92.28 92.58 -0.38 3,341 41,607 -165
Sep14 131107 92.53 92.53 91.81 92.05 -0.35 8,779 51,747 +995
Oct14 131107 91.52 91.59 91.24 91.52 -0.33 2,982 35,947 +650
Nov14 131107 91.58 91.64 91.08 91.08 -0.31 1,373 30,404 -193
Dec14 131107 90.97 91.25 90.38 90.70 -0.29 26,164 214,881 -766
Jan15 131107 90.22 90.22 90.22 90.22 -0.25 650 31,083 -180
Feb15 131107 89.78 89.78 89.78 89.78 -0.22 312 16,985 -75
Mar15 131107 89.34 89.34 89.34 89.34 -0.19 842 24,142 +163
Total Volume and Open Interest 486,615 1,736,874 -6,016
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131107 94.850 95.325 93.800 94.200 -0.600 6,431 3,482 +230
Jan14 131107 95.175 95.600 94.175 94.550 -0.575 183 1,471 +109
Feb14 131107 95.325 95.500 94.500 94.650 -0.625 67 348 +7
Mar14 131107 95.200 95.200 94.500 94.625 -0.600 56 170 -18
Apr14 131107 94.800 94.800 94.425 94.425 -0.575 1 21 +1
May14 131107 94.050 94.050 94.050 94.050 -0.525 0 8 +0
Jun14 131107 93.600 93.600 93.600 93.600 -0.500 0 35 +0
Jul14 131107 93.100 93.100 93.100 93.100 -0.425      
Aug14 131107 92.575 92.575 92.575 92.575 -0.375      
Total Volume and Open Interest 6,738 5,644 +329
Heating Oil(NYM)
Dec13 131107 286.79 287.78 282.85 283.92 -3.04 52,599 89,933 -579
Jan14 131107 287.30 288.25 283.51 284.49 -3.03 20,124 55,397 +851
Feb14 131107 288.62 288.62 284.00 284.89 -3.00 14,256 32,844 +2,853
Mar14 131107 287.81 287.81 284.16 285.00 -2.95 11,349 26,684 +228
Apr14 131107 287.52 287.52 284.01 284.87 -2.79 5,521 18,900 +666
May14 131107 285.89 285.89 283.93 284.53 -2.61 3,924 7,702 +87
Jun14 131107 286.77 286.83 283.46 284.15 -2.48 5,989 22,337 +125
Jul14 131107 285.10 285.10 283.28 284.13 -2.33 982 3,992 +450
Aug14 131107 286.00 286.00 283.19 284.12 -2.18 317 2,658 -40
Sep14 131107 285.84 285.84 283.12 284.14 -2.01 321 2,379 +183
Oct14 131107 284.59 284.59 283.10 284.14 -1.86 114 1,946 +41
Nov14 131107 283.48 284.37 283.39 283.98 -1.78 152 1,663 -26
Dec14 131107 285.10 285.10 282.67 283.80 -1.70 3,073 19,327 +191
Jan15 131107 282.50 284.74 282.50 283.60 -1.60 44 1,379 +26
Total Volume and Open Interest 119,513 291,380 +5,368
Gasoline(NYMEX)
Dec13 131107 254.15 254.91 249.45 250.31 -4.49 56,426 94,833 -246
Jan14 131107 254.01 254.08 249.22 249.94 -3.96 33,595 48,563 +4,850
Feb14 131107 254.80 255.17 250.61 251.16 -3.85 13,047 18,863 +1,628
Mar14 131107 256.90 256.90 252.49 252.94 -3.84 7,400 22,361 +715
Apr14 131107 273.32 273.32 269.77 270.55 -3.39 4,760 15,721 +588
May14 131107 273.15 273.15 270.12 270.71 -3.35 3,143 10,878 +346
Jun14 131107 271.10 271.50 268.73 269.26 -3.33 3,250 10,279 +335
Jul14 131107 268.97 269.16 266.86 267.42 -3.33 627 2,754 +171
Aug14 131107 265.81 266.03 265.00 265.16 -3.37 261 804 +34
Sep14 131107 262.25 262.57 262.25 262.30 -3.39 318 2,130 +1
Total Volume and Open Interest 128,181 237,107 +10,533
e-miNY RBOB Gasoline(NYM)
Dec13 131107 250.30 250.31 250.30 250.30 -4.50 0 1 +0
Jan14 131107 249.90 249.94 249.90 249.90 -4.00      
Feb14 131107 251.20 251.20 251.16 251.20 -3.80      
Mar14 131107 252.90 252.94 252.90 252.90 -3.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131107 3.495 3.622 3.483 3.519 +0.021 126,606 172,791 -2,015
Jan14 131107 3.569 3.673 3.551 3.575 +0.009 82,277 311,741 +4,610
Feb14 131107 3.570 3.680 3.568 3.584 +0.004 35,373 80,081 +5,783
Mar14 131107 3.574 3.669 3.560 3.574 +0.002 31,046 146,434 -3,666
Apr14 131107 3.565 3.644 3.543 3.561 unch 25,930 128,356 -2,948
May14 131107 3.596 3.666 3.569 3.587 unch 6,747 46,872 -486
Jun14 131107 3.639 3.695 3.604 3.624 -0.002 4,822 26,006 -264
Jul14 131107 3.709 3.736 3.645 3.663 -0.004 3,317 26,106 +191
Aug14 131107 3.678 3.754 3.666 3.678 -0.003 2,613 22,371 -519
Sep14 131107 3.694 3.736 3.654 3.669 -0.001 2,091 25,097 -429
Oct14 131107 3.719 3.757 3.662 3.683 +0.001 8,031 90,018 -1,031
Nov14 131107 3.771 3.813 3.736 3.750 +0.002 2,126 27,612 -323
Dec14 131107 3.913 3.955 3.867 3.889 +0.002 2,002 49,037 +247
Jan15 131107 3.994 4.038 3.953 3.970 +0.003 4,669 44,177 -1,457
Feb15 131107 3.997 4.029 3.966 3.966 +0.001 395 7,598 +59
Mar15 131107 3.965 3.970 3.926 3.926 +0.001 1,717 8,955 -359
Total Volume and Open Interest 341,127 1,278,043 -1,686
Brent Crude Oil(ICE)
Dec13 131107 105.00 105.21 103.24 103.46 -1.78 186,717 197,412 -12,495
Jan14 131107 105.08 105.32 103.45 103.60 -1.75 119,061 257,797 -521
Feb14 131107 104.91 105.14 103.39 103.52 -1.65 55,241 100,903 +7,986
Mar14 131107 104.70 104.93 103.23 103.39 -1.54 40,107 94,980 +1,998
Apr14 131107 104.47 104.63 103.05 103.22 -1.43 19,939 75,723 +1,311
May14 131107 104.14 104.31 102.83 103.02 -1.30 16,935 40,717 +3,395
Jun14 131107 103.73 103.97 102.56 102.78 -1.17 37,636 120,662 +1,448
Jul14 131107 103.40 103.40 102.33 102.51 -1.08 4,708 24,736 -288
Aug14 131107 103.06 103.06 101.91 102.16 -1.00 3,288 32,519 -299
Sep14 131107 102.01 102.01 101.74 101.74 -0.95 7,719 42,152 -467
Oct14 131107 101.38 101.38 101.38 101.38 -0.90 2,013 30,540 -226
Nov14 131107 101.06 101.06 101.06 101.06 -0.85 1,868 20,795 +375
Dec14 131107 101.37 101.53 100.45 100.72 -0.79 26,469 147,743 +223
Jan15 131107 100.45 100.45 100.45 100.45 -0.73 339 18,604 +134
Total Volume and Open Interest 534,657 1,461,869 +966
Gas Oil(ICE)
Nov13 131107 898.50 900.00 885.00 888.50 -16.50 36,226 46,928 -9,432
Dec13 131107 896.50 896.50 883.00 885.75 -15.75 89,102 140,557 +1,537
Jan14 131107 895.00 895.75 882.75 885.75 -14.75 38,597 66,720 -358
Feb14 131107 892.75 895.00 882.25 885.25 -14.25 18,552 43,287 -1,369
Mar14 131107 892.25 893.75 882.00 885.00 -13.75 16,145 46,614 -1,119
Apr14 131107 890.50 891.00 881.50 884.25 -12.75 5,809 21,461 -164
May14 131107 888.25 888.75 880.50 882.50 -12.00 5,006 17,924 +1,196
Jun14 131107 886.00 887.25 877.50 880.50 -11.50 15,637 44,587 +923
Jul14 131107 886.25 886.25 877.25 879.75 -10.75 1,627 14,002 +378
Aug14 131107 885.50 885.50 878.00 879.25 -10.25 525 12,960 -154
Total Volume and Open Interest 236,094 521,285 -8,261
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131107 1.609 1.636 1.607 1.635 +0.028 183 1,558 +0
Jan14 131107 1.566 1.577 1.561 1.576 +0.013 85 1,098 +7
Feb14 131107 1.572 1.577 1.566 1.577 +0.013 76 467 -1
Mar14 131107 1.586 1.586 1.585 1.586 +0.012 72 428 +54
Apr14 131107 1.591 1.594 1.591 1.594 +0.012 21 312 +1
May14 131107 1.606 1.606 1.606 1.606 +0.012 16 157 +8
Jun14 131107 1.620 1.620 1.620 1.620 +0.012 0 39 +0
Total Volume and Open Interest 453 4,059 -7
WTI Crude Oil(ICE)
Dec13 131107 94.87 95.30 93.81 94.20 -0.60 48,648 103,915 -4,520
Jan14 131107 95.33 95.62 94.16 94.54 -0.59 23,081 58,541 -81
Feb14 131107 95.40 95.66 94.37 94.66 -0.61 9,119 25,593 +1,295
Mar14 131107 95.36 95.60 94.35 94.62 -0.61 5,428 36,619 +508
Apr14 131107 94.99 95.29 94.16 94.42 -0.57 1,726 16,720 -23
May14 131107 94.57 94.82 93.92 94.05 -0.52 2,354 8,513 +440
Jun14 131107 94.08 94.35 93.39 93.60 -0.49 7,740 54,092 +216
Jul14 131107 93.00 93.09 93.00 93.09 -0.44 247 6,193 +10
Aug14 131107 92.45 92.58 92.45 92.58 -0.38 339 5,567 +242
Sep14 131107 92.05 92.05 92.05 92.05 -0.35 897 26,362 +599
Oct14 131107 91.52 91.52 91.52 91.52 -0.33 72 6,035 +3
Nov14 131107 91.08 91.08 91.08 91.08 -0.31 88 10,610 +27
Dec14 131107 91.08 91.18 90.45 90.70 -0.29 5,397 101,265 -478
Jan15 131107 90.22 90.22 90.22 90.22 -0.25 41 7,674 +3
Feb15 131107 89.78 89.78 89.78 89.78 -0.22 62 2,192 +24
Mar15 131107 89.34 89.34 89.34 89.34 -0.19 35 11,137 +0
Total Volume and Open Interest 109,722 586,755 +4
US Dollar Index(ICE)
Dec13 131107 80.625 81.565 80.520 80.855 +0.295 15,125 42,325 -250
Mar14 131107 80.775 81.680 80.730 81.048 +0.293 40 1,478 +10
Jun14 131107 81.240 81.240 81.240 81.240 +0.290 0 1 +0
Total Volume and Open Interest 15,165 43,806 -240
Australian Dollar(CME)
Dec13 131107 94.98 95.08 94.16 94.36 -0.72 88,449 128,581 +808
Mar14 131107 94.45 94.51 93.60 93.79 -0.72 248 904 +53
Jun14 131107 93.23 93.94 93.23 93.23 -0.71 0 6 +0
Total Volume and Open Interest 88,697 129,497 +861
British Pound(CME)
Dec13 131107 160.74 161.11 160.05 160.84 +0.06 106,010 170,480 -1,150
Mar14 131107 160.56 160.97 159.98 160.72 +0.06 854 1,451 +182
Jun14 131107 160.20 160.60 160.20 160.60 +0.06 271 362 +0
Total Volume and Open Interest 107,135 172,368 -968
Canadian Dollar(CME)
Dec13 131107 95.84 96.00 95.47 95.64 -0.23 39,186 112,253 -554
Mar14 131107 95.64 95.76 95.28 95.42 -0.23 119 3,795 +25
Jun14 131107 95.20 95.43 95.20 95.20 -0.23 127 567 +23
Sep14 131107 95.13 95.21 94.95 94.98 -0.23 2 488 +2
Total Volume and Open Interest 39,435 117,253 -503
Japanese Yen(CME)
Dec13 131107 101.38 102.46 100.60 102.18 +0.83 105,934 167,599 -1,025
Mar14 131107 101.37 102.50 100.70 102.24 +0.82 293 1,341 +149
Jun14 131107 101.30 102.32 101.24 102.32 +0.83 0 52 +0
Total Volume and Open Interest 106,229 169,004 -876
Swiss Franc(CME)
Dec13 131107 109.67 109.82 108.04 109.20 -0.49 30,567 52,666 -751
Mar14 131107 109.73 109.78 108.31 109.29 -0.49 9 83 +0
Jun14 131107 109.40 109.89 109.40 109.40 -0.49 0 1 +0
Total Volume and Open Interest 30,576 52,752 -751
EuroFX(CME)
Dec13 131107 135.16 135.30 132.94 134.28 -0.94 189,195 248,785 -602
Mar14 131107 135.13 135.31 133.00 134.30 -0.93 359 3,638 -40
Jun14 131107 135.14 135.32 133.11 134.34 -0.92 0 99 +0
Total Volume and Open Interest 189,554 252,554 -642
Mexican Peso(CME)
Nov13 131107 755.75 761.00 755.75 755.75 -5.25 0 20 +0
Dec13 131107 757.00 761.75 752.25 754.00 -5.25 30,841 114,848 -2,667
Total Volume and Open Interest 30,852 116,072 -2,667
Brazilian Real(CME)
Dec13 131107 434.75 437.90 430.55 431.70 -3.65 522 4,453 +82
Jan14 131107 428.70 434.55 427.70 428.70 -3.70 0 5 +0
Feb14 131107 429.35 429.35 425.40 425.40 -3.65      
Mar14 131107 422.45 426.10 422.45 422.45 -3.65 0 1 +0
Total Volume and Open Interest 522 10,946 +82
30-Year T-Bonds(CBOT)
Dec13 131107 133~010 133~290 132~280 133~220 +0~190 330,970 665,349 +2,966
Mar14 131107 131~170 132~130 131~170 132~070 +0~180 2,134 5,394 +1,542
Jun14 131107 132~070 132~070 131~210 132~070 +0~180      
Total Volume and Open Interest 333,104 670,743 +4,508
10-Year T-Notes(CBOT)
Dec13 131107 126~290 127~135 126~275 127~045 +0~070 1,134,295 2,254,115 +27,849
Mar14 131107 125~215 126~035 125~205 125~275 +0~070 6,701 21,822 +1,992
Jun14 131107 125~275 125~275 125~205 125~275 +0~070      
Total Volume and Open Interest 1,140,996 2,275,937 +29,841
5-Year T-Notes(CBOT)
Dec13 131107 121~206 121~312 121~206 121~250 +0~036 567,728 1,853,968 +17,820
Mar14 131107 120~270 121~022 120~252 120~302 +0~040 4,611 18,488 +2,181
Jun14 131107 120~302 120~302 120~262 120~302 +0~040      
Total Volume and Open Interest 572,339 1,872,456 +20,001
2 Year T-Notes(CBOT)
Dec13 131107 110~076 110~094 110~074 110~082 +0~002 179,482 958,761 +25,984
Mar14 131107 110~026 110~036 110~020 110~026 +0~006 13 2,343 +3
Jun14 131107 109~290 109~290 109~282 109~290 +0~006      
Total Volume and Open Interest 179,495 961,104 +25,987
Eurodollars(CME)
Dec13 131107 99.755 99.760 99.750 99.755 +0.005 59,466 826,046 -5,158
Mar14 131107 99.725 99.740 99.720 99.730 +0.010 65,521 810,052 -1,362
Jun14 131107 99.695 99.715 99.690 99.700 +0.010 90,159 755,678 +6,960
Sep14 131107 99.655 99.680 99.650 99.660 +0.010 108,705 631,919 +15,795
Dec14 131107 99.585 99.620 99.580 99.595 +0.015 136,745 934,966 +5,470
Mar15 131107 99.485 99.535 99.485 99.505 +0.015 108,919 558,606 -1,780
Jun15 131107 99.375 99.435 99.375 99.395 +0.015 158,862 744,818 +4,991
Sep15 131107 99.240 99.310 99.240 99.265 +0.020 155,052 849,407 +19,826
Dec15 131107 99.065 99.140 99.065 99.095 +0.030 244,350 947,052 +8,323
Mar16 131107 98.840 98.925 98.835 98.875 +0.035 170,878 526,479 +19,153
Jun16 131107 98.580 98.675 98.575 98.625 +0.040 151,335 353,163 +9,599
Sep16 131107 98.300 98.400 98.290 98.360 +0.055 127,663 355,798 +970
Dec16 131107 98.010 98.120 98.010 98.085 +0.065 109,743 384,899 +8,790
Mar17 131107 97.755 97.865 97.755 97.825 +0.070 69,390 286,933 +8,225
Jun17 131107 97.485 97.600 97.485 97.560 +0.075 50,302 184,677 +4,274
Sep17 131107 97.245 97.355 97.235 97.310 +0.070 50,146 151,386 +1,613
Dec17 131107 96.995 97.105 96.995 97.060 +0.070 35,175 152,907 +2,805
Mar18 131107 96.780 96.885 96.780 96.840 +0.065 42,785 104,129 +1,066
Total Volume and Open Interest 2,001,772 9,815,794 +118,561
Ultra T-Bond(CBOT)
Dec13 131107 140~24 142~17 140~22 142~00 +1~01 84,753 420,974 +633
Mar14 131107 139~21 140~25 139~17 140~18 +1~01 665 1,257 +661
Jun14 131107 140~18 140~18 139~17 140~18 +1~01      
Total Volume and Open Interest 85,418 422,231 +1,294
30 Day Federal Funds(CBOT)
Nov13 131107 99.918 99.920 99.915 99.918 +0.003 255 32,540 +178
Dec13 131107 99.915 99.915 99.915 99.915 unch 879 26,185 -629
Jan14 131107 99.915 99.915 99.910 99.910 unch 1 28,123 -1
Feb14 131107 99.905 99.910 99.905 99.905 unch 550 19,941 +208
Mar14 131107 99.905 99.905 99.900 99.900 unch 138 20,514 -96
Apr14 131107 99.900 99.905 99.895 99.900 +0.005 34 13,226 -16
Total Volume and Open Interest 5,902 277,789 -348
3-Mth Euro-Yen(CME)
Dec13 131107 99.775 99.775 99.775 99.775 unch      
Mar14 131107 99.760 99.760 99.760 99.760 unch      
Jun14 131107 99.760 99.760 99.760 99.760 unch      
Sep14 131107 99.765 99.765 99.765 99.765 unch      
Dec14 131107 99.760 99.760 99.760 99.760 unch      
Mar15 131107 99.640 99.640 99.640 99.640 unch      
Jun15 131107 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131107 99.560 99.560 99.560 99.560 unch      
Dec15 131107 99.900 99.900 99.900 99.900 unch      
Mar16 131107 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131107 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131107 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131107 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131107 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131107 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131107 99.64 99.64 99.64 99.64 unch      
Jun15 131107 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131107 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131107 144.84 145.12 144.81 145.11 +0.27 1,502 20,516 -16
Mar14 131107 144.31 144.31 144.31 144.31 +0.27 0 1 +0
Jun14 131107 143.74 143.74 143.74 143.74 +0.27      
Total Volume and Open Interest 1,502 20,517 -16
Euro-Bund(EUREX)
Dec13 131107 141.20 142.10 141.05 141.83 +0.68 727,459 915,611 +5,800
Mar14 131107 141.13 141.97 141.13 141.90 +0.74 5,920 17,326 +2,364
Jun14 131107 139.93 139.93 139.93 139.93 +0.68      
Total Volume and Open Interest 733,379 932,937 +8,164
Euro-Bobl(EUREX)
Dec13 131107 125.03 125.72 124.98 125.47 +0.48 596,493 1,066,293 +21,430
Mar14 131107 125.57 126.12 125.56 126.09 +0.55 3,962 35,277 +1,813
Jun14 131107 126.09 126.09 126.09 126.09 +0.55      
Total Volume and Open Interest 600,455 1,101,570 +23,243
3-Mth Euribor(EUREX)
Dec13 131107 99.795 99.795 99.790 99.790 +0.025 300 7,597 +0
Mar14 131107 99.790 99.790 99.790 99.790 +0.055 0 6,666 +0
Jun14 131107 99.700 99.745 99.695 99.745 +0.060 0 1,042 +0
Total Volume and Open Interest 1,400 37,939 +1,006
Long Gilt(LIFFE)
Dec13 131107 110~05 110~21 109~31 110~18 +0~13 141,198 370,831 -4,408
Mar14 131107 109~22 109~22 109~22 109~22 +0~13 10 1 +1
Total Volume and Open Interest 141,208 370,832 -4,407
3-Mth Short Sterling(LIFFE)
Dec13 131107 99.45 99.47 99.45 99.46 +0.01 25,012 300,951 +1,694
Mar14 131107 99.41 99.44 99.41 99.42 +0.01 38,870 358,756 +18,015
Jun14 131107 99.37 99.41 99.36 99.38 +0.02 55,854 349,030 +7,963
Sep14 131107 99.31 99.36 99.30 99.33 +0.03 62,276 294,841 +6,102
Dec14 131107 99.23 99.29 99.22 99.25 +0.04 88,475 281,482 -4,535
Mar15 131107 99.12 99.20 99.11 99.16 +0.05 75,165 185,234 -443
Total Volume and Open Interest 704,390 2,749,922 +29,624
3-Mth Euribor(LIFFE)
Dec13 131107 99.765 99.820 99.765 99.790 +0.025 70,975 564,041 +1,282
Mar14 131107 99.735 99.825 99.730 99.790 +0.055 102,066 533,236 +4,156
Jun14 131107 99.690 99.795 99.685 99.745 +0.055 80,916 380,775 -1,369
Total Volume and Open Interest 1,007,041 3,810,808 +16,765
3-Mth Aus T-Bills(SFE)
Dec13 131107 97.40 97.41 97.39 97.41 +0.01 12,956 141,684 -6,404
Mar14 131107 97.39 97.42 97.38 97.41 +0.02 34,946 192,674 -5,401
Jun14 131107 97.31 97.36 97.30 97.35 +0.04 37,384 148,012 -1,595
Sep14 131107 97.16 97.22 97.14 97.21 +0.06 19,370 120,560 -1,644
Dec14 131107 96.95 97.03 96.94 97.02 +0.07 11,788 93,840 -561
Mar15 131107 96.74 96.82 96.73 96.81 +0.07 5,425 60,629 +1,769
Jun15 131107 96.54 96.60 96.52 96.60 +0.07 2,721 41,104 -108
Sep15 131107 96.35 96.41 96.34 96.41 +0.07 1,498 21,887 +462
Dec15 131107 96.15 96.22 96.15 96.22 +0.07 4 3,079 -3
Mar16 131107 96.03 96.05 96.03 96.05 +0.06 0 1,080 +0
Total Volume and Open Interest 126,092 825,187 -13,485
10-Year Aus T-Bonds(SFE)
Dec13 131107 95.85 95.89 95.83 95.89 +0.05 83,725 509,788 -3,213
Mar14 131107 95.89 95.89 95.89 95.89 +0.05      
Total Volume and Open Interest 83,725 509,788 -3,213
3-Year Aus T-Bonds(SFE)
Dec13 131107 96.82 96.87 96.79 96.87 +0.06 188,762 562,248 -4,272
Mar14 131107 96.87 96.87 96.87 96.87 +0.06      
Total Volume and Open Interest 188,762 562,248 -4,272
Gold(CMX)
Dec13 131107 1317.5 1326.0 1296.0 1308.5 -9.3 99,655 198,626 -1,376
Feb14 131107 1318.3 1326.8 1296.8 1309.5 -9.2 7,173 66,227 +2,168
Apr14 131107 1318.9 1325.2 1299.7 1310.3 -9.1 1,718 27,816 +473
Jun14 131107 1317.9 1326.1 1304.2 1310.9 -9.1 1,488 23,555 +366
Aug14 131107 1309.4 1312.3 1309.4 1311.5 -9.1 380 7,910 -51
Oct14 131107 1312.3 1312.3 1312.3 1312.3 -9.1 76 4,399 +58
Dec14 131107 1321.7 1321.7 1313.2 1313.2 -9.1 718 18,704 +216
Feb15 131107 1314.1 1314.1 1314.1 1314.1 -9.2 0 1,816 +0
Apr15 131107 1315.1 1315.1 1315.1 1315.1 -9.2 0 1,246 +0
Jun15 131107 1316.1 1316.1 1316.1 1316.1 -9.3 1,990 8,482 -1,064
Aug15 131107 1317.5 1317.5 1317.5 1317.5 -9.4 625 1,930 +625
Total Volume and Open Interest 120,559 386,796 -264
Silver(CMX)
Dec13 131107 2181.5 2201.5 2137.5 2165.7 -11.1 26,047 71,319 -667
Mar14 131107 2186.0 2197.5 2145.5 2171.3 -10.9 1,896 17,842 +474
May14 131107 2190.0 2192.5 2167.5 2174.2 -10.8 972 5,179 +191
Jul14 131107 2170.0 2177.0 2170.0 2177.0 -10.8 517 3,725 +167
Sep14 131107 2179.6 2179.6 2179.6 2179.6 -10.8 174 2,556 +90
Dec14 131107 2176.5 2185.5 2176.5 2183.6 -10.9 392 7,355 +10
Mar15 131107 2187.5 2187.5 2187.5 2187.5 -11.0 0 249 +0
Total Volume and Open Interest 30,800 118,718 +552
Platinum(NYMEX)
Jan14 131107 1464.6 1473.6 1451.2 1456.8 -10.6 5,948 52,988 -25
Apr14 131107 1473.7 1473.7 1455.0 1459.8 -10.6 113 5,005 +41
Jul14 131107 1475.6 1475.6 1461.2 1462.0 -10.7 48 214 +48
Oct14 131107 1464.9 1464.9 1464.9 1464.9 -10.7 0 105 +0
Total Volume and Open Interest 6,109 58,319 +64
Palladium(NYMEX)
Dec13 131107 763.75 765.00 753.05 759.15 -5.20 6,675 34,798 +58
Mar14 131107 766.20 766.95 757.60 761.10 -5.15 698 5,027 +404
Jun14 131107 109.19 109.19 100.89 106.84 -5.05 20 321 +13
Total Volume and Open Interest 7,394 40,147 +475
Copper(CMX)
Dec13 131107 324.45 325.75 322.55 324.85 +1.15 43,421 76,537 -4,063
Mar14 131107 325.10 326.55 323.50 325.65 +1.05 8,176 51,853 +2,051
May14 131107 325.55 327.00 324.50 326.15 +1.10 958 6,160 +248
Jul14 131107 325.50 326.55 324.90 326.55 +1.00 471 2,866 +73
Sep14 131107 325.50 326.95 325.30 326.95 +0.95 196 1,496 -45
Total Volume and Open Interest 53,615 148,624 -1,819
DJIA Index(CBOT)
Dec13 131107 15672 15768 15545 15567 -116 410 13,305 +13
Mar14 131107 15501 15614 15501 15501 -113 0 300 +0
Jun14 131107 15423 15536 15423 15423 -113      
Sep14 131107 15354 15467 15354 15354 -113      
Total Volume and Open Interest 410 13,605 +13
E-mini DJIA Index(CBOT)
Dec13 131107 15678 15779 15539 15567 -116 140,629 125,397 +386
Mar14 131107 15699 15700 15500 15501 -113 113 480 +89
Jun14 131107 15588 15588 15423 15423 -113 0 9 +0
Sep14 131107 15354 15354 15354 15354 -113 0 1 +0
Total Volume and Open Interest 140,742 125,887 +475
S & P 500(CME)
Dec13 131107 1763.70 1774.30 1742.50 1745.20 -20.40 7,116 161,935 +226
Mar14 131107 1764.00 1764.00 1738.10 1738.70 -20.40 53 3,855 +51
Jun14 131107 1732.00 1756.40 1731.40 1732.00 -20.40 0 172 +0
Sep14 131107 1725.40 1749.80 1724.80 1725.40 -20.40      
Total Volume and Open Interest 7,169 165,992 +307
S & P 500 E-Mini(Globex)
Dec13 131107 1763.75 1774.50 1742.25 1745.25 -20.25 1,479,362 2,768,514 +8,522
Mar14 131107 1756.50 1767.75 1735.75 1738.75 -20.25 7,701 43,103 +6,087
Total Volume and Open Interest 1,487,099 2,813,333 +14,633
NASDAQ 100(CME)
Dec13 131107 3368.00 3386.50 3315.00 3319.50 -56.50 515 8,676 -48
Mar14 131107 3313.50 3315.00 3313.50 3313.50 -56.50      
Jun14 131107 3307.00 3363.50 3307.00 3307.00 -56.50      
Total Volume and Open Interest 515 8,676 -48
NASDAQ 100 E-Mini(Globex)
Dec13 131107 3374.00 3387.00 3314.30 3319.50 -56.50 224,570 419,271 +1,381
Mar14 131107 3367.00 3383.30 3308.30 3313.50 -56.50 23 1,261 +10
Total Volume and Open Interest 224,593 420,610 +1,391
S & P Midcap 400(CME)
Dec13 131107 1292.70 1292.70 1266.00 1266.10 -22.50 1 423 +1
Mar14 131107 1263.50 1286.00 1263.50 1263.50 -22.50      
Jun14 131107 1261.50 1284.00 1261.50 1261.50 -22.50      
Total Volume and Open Interest 1 423 +1
Volatility Index(CBOE)
Nov13 131107 13.65 14.40 13.48 14.25 +0.55 83,882 141,463 -867
Dec13 131107 14.90 15.55 14.75 15.40 +0.45 46,573 101,477 +7,533
Jan14 131107 16.30 16.90 16.15 16.75 +0.35 23,044 44,501 +3,227
Feb14 131107 17.30 17.77 17.15 17.65 +0.30 14,650 35,796 +270
Total Volume and Open Interest 186,003 379,342 +11,190
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131107 14425 14425 13910 14035 -390 7,222 67,410 +392
Mar14 131107 14175 14515 14070 14125 -390 3 43 +1
Total Volume and Open Interest 7,225 67,453 +393
Nikkei 225(SGX)
Dec13 131107 14350 14420 14220 14250 -100 78,827 254,494 +3,026
Mar14 131107 14400 14415 14235 14235 -100 3 348 +2
Jun14 131107 14150 14150 14150 14150 -100 0 2,087 +0
Total Volume and Open Interest 79,728 292,617 +3,637
CAC 40(EURONEXT)
Nov13 131107 4272.0 4349.5 4234.5 4273.5 -6.0 101,997 339,277 +12,393
Dec13 131107 4262.0 4337.5 4224.0 4262.0 -6.5 2,130 35,239 +516
Jan14 131107 4264.0 4264.0 4264.0 4264.0 -6.0 0 1 +1
Total Volume and Open Interest 104,390 374,523 +12,911
Hang Seng Index(HKFE)
Nov13 131107 23078 23103 22800 22815 -225 65,464 109,635 -8,196
Dec13 131107 23099 23099 22818 22829 -223 1,185 13,424 -132
Total Volume and Open Interest 66,773 125,843 -8,264
DAX(EUREX)
Dec13 131107 9032.0 9197.0 9004.0 9085.5 +46.0 92,382 157,469 +1,040
Mar14 131107 9046.0 9201.0 9030.0 9097.5 +45.0 267 7,147 +109
Jun14 131107 9075.5 9217.0 9039.0 9114.0 +44.0 140 4,400 +93
Total Volume and Open Interest 92,789 169,016 +1,242
FT-SE 100(EURONEXT)
Dec13 131107 6722.00 6763.50 6626.50 6677.50 -49.00 75,426 623,211 +539
Mar14 131107 6667.50 6706.50 6578.00 6628.50 -49.00 1,050 14,238 +780
Jun14 131107 6572.50 6572.50 6572.50 6572.50 -48.50      
Total Volume and Open Interest 76,476 637,449 +1,319
SPI 200(SFE)
Dec13 131107 5418.0 5435.0 5411.0 5429.0 +11.0 24,811 263,882 +919
Mar14 131107 5385.0 5398.0 5385.0 5398.0 +12.0 21 5,787 +15
Jun14 131107 5399.0 5399.0 5399.0 5399.0 +11.0 48 1,754 -24
Total Volume and Open Interest 24,898 272,180 +910
FTSE MIB(ISE)
Dec13 131107 19255.00 19485.00 18765.00 18883.00 -348.00 19,973 64,219 -1,228
Mar14 131107 19170.00 19470.00 18795.00 18908.00 -340.00 13 166 -7
Jun14 131107 18633.00 18633.00 18633.00 18633.00 -340.00      
Total Volume and Open Interest 19,986 64,385 -1,235
KOSPI 200(KFE)
Dec13 131107 265.70 266.15 263.15 263.50 -2.10 165,664 126,278 -976
Mar14 131107 265.90 265.90 262.80 262.85 -2.25 98 2,530 +146
Jun14 131107 265.85 265.90 264.30 264.30 -2.20 16 275 +3
Total Volume and Open Interest 165,778 129,100 -827
GSCI(CME)
Nov13 131107 606.00 606.00 604.00 604.00 -5.00 310 7,712 -196
Dec13 131107 608.65 609.00 606.90 606.90 -4.70 412 665 +408
Jan14 131107 606.90 606.90 606.90 606.90 -4.60      
Total Volume and Open Interest 722 8,377 +212
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!!!