Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 11, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131111 1305.00 1312.00 1296.00 1308.00 +2.00 2,509 4,009 -1,229
Jan14 131111 1295.00 1304.75 1288.25 1301.00 +5.00 107,555 279,554 +4,209
Mar14 131111 1277.00 1285.00 1268.75 1281.75 +5.00 29,755 91,762 -134
May14 131111 1257.25 1265.75 1249.50 1262.50 +4.50 16,807 81,962 +221
Jul14 131111 1253.00 1261.25 1244.75 1257.75 +4.50 14,161 52,721 -1,000
Aug14 131111 1232.00 1241.50 1226.00 1238.00 +2.75 232 2,689 -34
Sep14 131111 1189.50 1200.00 1189.25 1195.25 +3.00 47 823 -2
Nov14 131111 1163.00 1171.75 1154.75 1167.00 +6.00 6,544 54,210 +1,192
Jan15 131111 1176.25 1176.25 1166.50 1173.00 +6.50 303 510 +9
Mar15 131111 1177.25 1177.25 1170.75 1177.25 +6.50 140 326 +38
May15 131111 1177.00 1181.00 1174.50 1181.00 +6.50 60 64 +17
Jul15 131111 1185.75 1185.75 1180.25 1185.75 +5.50 152 206 +99
Aug15 131111 1175.50 1175.50 1170.25 1175.50 +5.25 0 4 +0
Sep15 131111 1160.75 1160.75 1155.75 1160.75 +5.00 0 4 +0
Total Volume and Open Interest 178,307 569,882 +3,408
Soybean Meal(CBOT)
Dec13 131111 421.80 423.90 417.30 422.10 -0.20 52,456 102,190 -2,915
Jan14 131111 414.10 417.00 410.30 415.80 +0.90 27,768 77,619 +5,351
Mar14 131111 402.10 404.90 398.60 403.60 +0.80 14,152 45,375 +1,995
May14 131111 391.20 394.50 388.10 393.30 +1.00 5,853 19,909 +431
Jul14 131111 387.00 390.40 384.00 389.10 +0.90 5,415 15,776 +320
Aug14 131111 379.50 383.00 376.50 381.60 +0.50 383 4,541 -11
Sep14 131111 368.00 371.40 366.50 371.40 +1.80 503 3,071 +84
Oct14 131111 350.70 357.40 349.60 355.80 +3.70 551 2,677 +75
Dec14 131111 347.60 355.00 346.50 353.00 +3.40 1,770 7,969 +71
Jan15 131111 349.50 354.50 349.50 353.40 +3.30 1 288 +0
Total Volume and Open Interest 108,853 279,635 +5,402
Soybean Oil(CBOT)
Dec13 131111 40.25 40.55 40.13 40.42 +0.18 70,224 112,667 -2,319
Jan14 131111 40.55 40.87 40.43 40.75 +0.20 40,304 92,967 +1,376
Mar14 131111 40.97 41.29 40.85 41.16 +0.18 21,323 48,589 +1,316
May14 131111 41.39 41.70 41.25 41.58 +0.19 7,190 28,390 +1,462
Jul14 131111 41.80 42.09 41.64 41.96 +0.20 7,471 22,771 +236
Aug14 131111 41.86 42.23 41.78 42.07 +0.16 842 3,097 -4
Sep14 131111 41.92 42.31 41.92 42.13 +0.13 797 3,953 +247
Oct14 131111 41.91 42.25 41.90 42.05 +0.07 521 2,390 +5
Dec14 131111 42.26 42.46 42.08 42.24 +0.05 2,266 9,833 +391
Jan15 131111 42.50 42.50 42.43 42.47 +0.04 128 1,039 +54
Total Volume and Open Interest 151,624 327,471 +3,165
Canola(WCE)
Nov13 131108 481.0 488.1 481.0 488.1 +6.5 1,919 1,419 -1,026
Jan14 131108 488.7 496.9 482.0 495.7 +5.6 11,585 115,731 +375
Mar14 131108 496.9 505.3 490.4 504.1 +5.6 3,508 43,234 +905
May14 131108 502.6 511.8 500.7 510.9 +6.1 2,534 10,556 +716
Jul14 131108 508.2 517.4 506.2 516.5 +6.1 1,638 6,551 +616
Total Volume and Open Interest 22,005 184,626 +2,213
Corn(CBOT)
Dec13 131111 427.25 437.25 427.25 434.75 +8.00 240,006 587,101 -26,538
Mar14 131111 438.50 449.00 438.50 446.50 +8.00 142,455 382,501 +22,644
May14 131111 447.50 457.75 447.50 455.50 +8.50 40,470 97,125 +10,371
Jul14 131111 454.00 464.25 454.00 461.75 +8.00 21,225 97,142 +3,540
Sep14 131111 463.75 469.75 459.50 467.25 +7.75 3,606 35,337 +729
Dec14 131111 469.50 478.25 469.50 475.75 +7.25 24,762 146,862 +2,826
Mar15 131111 477.75 487.00 477.75 484.50 +6.75 471 4,229 +251
May15 131111 484.50 491.75 482.50 489.25 +6.75 72 447 +5
Jul15 131111 491.00 493.75 484.75 491.25 +6.50 62 1,656 +17
Sep15 131111 480.50 486.75 478.00 484.25 +6.25 9 314 +5
Total Volume and Open Interest 473,783 1,365,262 +13,930
Wheat(CBOT)
Dec13 131111 651.00 659.50 645.75 646.25 -3.50 66,635 180,219 -759
Mar14 131111 663.00 685.00 656.75 657.25 -4.25 51,768 107,374 +4,038
May14 131111 670.50 676.00 662.50 662.75 -5.25 13,381 29,013 +1,848
Jul14 131111 669.75 675.50 664.25 664.75 -3.75 5,994 44,254 +1,150
Sep14 131111 679.00 683.75 674.25 674.25 -3.25 994 4,646 -10
Dec14 131111 692.50 697.00 686.75 686.75 -3.25 1,518 11,882 -25
Total Volume and Open Interest 140,324 379,494 +6,248
Wheat(KCBT)
Dec13 131111 710.50 714.75 704.75 706.25 -2.25 15,244 63,963 -3,530
Mar14 131111 713.50 716.75 706.25 707.75 -3.50 11,579 53,815 +2,364
May14 131111 713.75 717.00 706.50 707.75 -3.75 2,337 11,006 +932
Jul14 131111 708.50 712.25 702.00 703.00 -3.50 2,366 21,676 +314
Sep14 131111 714.00 720.50 712.00 712.50 -2.75 325 1,442 +218
Dec14 131111 725.50 729.75 722.50 723.50 -4.25 112 1,790 +27
Total Volume and Open Interest 31,966 153,935 +328
Wheat(MGE)
Dec13 131111 708.00 713.75 703.50 704.50 -3.50 3,398 24,561 -808
Mar14 131111 719.00 724.50 714.25 715.25 -4.25 2,672 18,503 +1,198
May14 131111 725.25 731.00 722.00 723.00 -3.75 294 4,674 +114
Jul14 131111 732.50 738.00 729.00 729.50 -3.25 128 2,675 +33
Sep14 131111 733.00 740.00 732.00 732.00 -4.50 218 2,911 +191
Total Volume and Open Interest 6,764 54,421 +750
Oats(CBOT)
Dec13 131111 336.75 341.75 333.75 340.25 +5.75 821 5,525 +12
Mar14 131111 312.50 321.25 312.00 320.00 +6.25 487 4,505 +113
May14 131111 307.00 312.75 307.00 312.75 +5.50 223 645 +31
Jul14 131111 307.25 311.50 306.00 311.50 +5.50 40 76 +31
Total Volume and Open Interest 1,571 10,756 +187
Rough Rice(CBOT)
Nov13 131111 15.98 15.98 15.78 15.78 -0.07 26 5 -21
Jan14 131111 15.67 15.75 15.55 15.63 -0.06 749 8,413 -157
Mar14 131111 15.79 15.79 15.76 15.76 -0.05 26 118 +6
May14 131111 15.99 15.99 15.95 15.95 -0.05 3 10 +1
Total Volume and Open Interest 809 8,559 -168
Live Cattle(CME)
Dec13 131111 132.500 133.000 132.400 132.750 +0.350 26,726 108,678 -7,383
Feb14 131111 134.200 134.550 134.035 134.380 +0.430 18,482 105,323 +4,799
Apr14 131111 134.800 135.350 134.700 135.285 +0.485 11,298 67,149 +2,093
Jun14 131111 128.785 129.200 128.735 129.130 +0.530 5,621 35,789 +980
Aug14 131111 127.430 127.980 127.285 127.980 +0.650 567 8,825 +48
Oct14 131111 129.400 130.100 129.380 130.075 +0.675 95 2,092 +39
Total Volume and Open Interest 62,919 329,245 +648
Feeder Cattle(CME)
Nov13 131111 164.630 164.630 164.000 164.200 -0.235 1,140 5,021 -352
Jan14 131111 164.750 165.000 164.150 164.185 -0.250 1,846 14,605 +293
Mar14 131111 164.735 164.850 164.330 164.330 unch 908 7,437 +66
Apr14 131111 165.650 166.000 165.550 165.550 -0.100 580 2,841 +146
May14 131111 166.100 166.400 165.850 165.880 -0.155 253 4,802 +80
Aug14 131111 166.750 167.100 166.630 166.735 +0.105 97 2,368 +45
Sep14 131111 165.800 166.250 165.650 166.250 unch 25 169 +23
Total Volume and Open Interest 4,850 37,244 +302
Lean Hogs(CME)
Dec13 131111 88.150 88.450 87.830 88.050 -0.085 27,082 95,543 -6,381
Feb14 131111 92.135 92.330 91.850 92.230 +0.150 18,509 80,793 +4,819
Apr14 131111 93.850 94.050 93.535 94.050 +0.350 5,634 55,521 +124
May14 131111 98.000 98.330 97.850 98.300 +0.250 88 2,491 +11
Jun14 131111 99.730 99.930 99.480 99.900 +0.265 2,473 29,218 -142
Jul14 131111 97.900 98.350 97.800 98.330 +0.380 889 11,357 +284
Aug14 131111 95.750 96.100 95.635 96.050 +0.300 638 10,089 +267
Oct14 131111 82.050 82.450 81.950 82.300 +0.350 202 5,113 +98
Total Volume and Open Interest 55,635 292,117 -843
Class III Milk(CME)
Nov13 131111 18.77 18.84 18.74 18.82 +0.04 98 4,401 -8
Dec13 131111 17.95 18.14 17.95 18.09 +0.20 168 4,090 +8
Jan14 131111 17.19 17.40 17.15 17.35 +0.19 126 2,216 +19
Feb14 131111 17.00 17.08 16.95 17.04 +0.10 75 1,839 +4
Mar14 131111 16.87 16.93 16.87 16.92 +0.05 66 1,639 +16
Total Volume and Open Interest 810 21,927 +209
Cocoa(ICE)
Dec13 131111 2644 2644 2568 2586 -61 26,206 31,525 -15,245
Mar14 131111 2655 2668 2582 2601 -70 25,720 110,573 +5,224
May14 131111 2669 2669 2585 2603 -69 5,540 36,794 +353
Jul14 131111 2671 2671 2595 2610 -66 1,395 12,236 +77
Sep14 131111 2671 2671 2603 2615 -64 351 9,974 +83
Dec14 131111 2653 2653 2588 2608 -55 144 7,506 +41
Mar15 131111 2640 2640 2585 2601 -51 163 5,076 +77
Total Volume and Open Interest 59,571 214,739 -9,388
Coffee "C"(ICE)
Dec13 131111 104.10 106.95 103.05 103.25 -0.80 28,046 70,182 -6,923
Mar14 131111 107.10 109.85 106.10 106.30 -0.80 20,865 65,320 +5,153
May14 131111 110.20 112.00 108.40 108.55 -0.80 2,828 16,000 +544
Jul14 131111 112.35 114.25 110.70 110.85 -0.80 903 7,335 +200
Sep14 131111 114.60 116.55 113.10 113.15 -0.80 451 5,337 -5
Dec14 131111 118.30 119.65 116.30 116.35 -0.75 246 4,558 +45
Total Volume and Open Interest 53,406 170,944 -979
Orange Juice(ICE)
Nov13 131108 125.90 131.00 125.90 131.00 +6.90 4 631 -4
Jan14 131111 131.60 134.30 131.00 133.85 +2.35 579 11,101 -116
Mar14 131111 133.50 134.30 132.00 134.15 +2.30 60 2,667 -27
May14 131111 135.00 136.05 135.00 135.10 +1.70 30 953 +10
Jul14 131111 137.00 138.35 137.00 137.20 +2.15 16 258 +16
Sep14 131111 139.25 139.25 139.25 139.25 +2.20 0 44 +0
Total Volume and Open Interest 690 15,659 -112
Sugar #11(ICE)
Mar14 131111 18.05 18.14 17.94 17.97 -0.11 65,106 458,092 -1,317
May14 131111 17.95 17.98 17.82 17.84 -0.11 20,494 100,694 -4,401
Jul14 131111 17.75 17.84 17.65 17.68 -0.12 13,392 125,496 -522
Oct14 131111 17.96 18.01 17.82 17.86 -0.12 6,798 64,101 -844
Mar15 131111 18.58 18.60 18.41 18.46 -0.10 2,149 25,388 +37
May15 131111 18.57 18.58 18.41 18.46 -0.10 415 6,884 +50
Jul15 131111 18.57 18.57 18.41 18.45 -0.11 224 7,417 +118
Oct15 131111 18.65 18.65 18.56 18.59 -0.11 213 10,456 +120
Total Volume and Open Interest 109,072 806,430 -6,574
London Cocoa(LCE)
Dec13 131111 1690 1692 1647 1659 -38 2,661 41,627 -1,950
Mar14 131111 1700 1703 1659 1665 -43 6,971 99,619 +458
May14 131111 1699 1700 1658 1665 -42 2,350 38,476 +519
Jul14 131111 1697 1697 1657 1663 -42 497 15,432 +115
Sep14 131111 1693 1693 1655 1663 -41 507 19,925 +140
Dec14 131111 1678 1678 1642 1651 -33 380 12,357 +16
Mar15 131111 1671 1671 1639 1646 -31 452 11,251 +67
Total Volume and Open Interest 13,818 238,887 -635
London Sugar(LCE)
Mar14 131111 481.00 481.60 477.60 478.20 -2.10 3,592 34,082 +1,097
May14 131111 485.60 486.10 482.50 483.10 -2.10 500 11,200 -72
Aug14 131111 486.50 487.10 484.50 484.80 -2.30 180 6,939 +63
Oct14 131111 488.90 488.90 486.60 486.70 -2.20 68 4,533 +82
Dec14 131111 494.00 494.70 492.00 492.00 -2.00 12 1,130 +15
Total Volume and Open Interest 7,611 69,343 -1,219
Cotton(ICE)
Dec13 131111 76.88 77.64 76.47 76.97 +0.09 14,536 81,969 -4,246
Mar14 131111 78.40 79.08 78.02 78.20 -0.44 9,730 82,773 +2,209
May14 131111 79.34 79.60 78.66 78.89 -0.44 1,652 14,480 +535
Jul14 131111 79.32 80.10 79.25 79.47 -0.50 1,204 9,563 +625
Oct14 131111 76.95 76.95 76.95 76.95 +0.19      
Dec14 131111 76.67 77.20 76.22 76.87 +0.28 188 6,447 +113
Total Volume and Open Interest 27,311 195,245 -763
Lumber(CME)
Nov13 131111 372.5 375.0 371.6 373.0 +0.1 131 474 -65
Jan14 131111 373.2 376.6 372.8 374.8 +0.1 420 3,621 +100
Mar14 131111 379.8 380.1 378.0 379.8 -0.2 107 684 +35
May14 131111 379.8 381.0 379.0 379.8 -0.9 22 71 +17
Total Volume and Open Interest 686 4,887 +87
Crude Oil(NYM)
Dec13 131111 94.45 95.38 94.11 95.14 +0.54 260,597 270,748 -17,211
Jan14 131111 94.78 95.71 94.45 95.47 +0.52 98,653 205,906 +16,183
Feb14 131111 94.93 95.80 94.61 95.62 +0.52 34,181 89,488 +1,058
Mar14 131111 94.91 95.73 94.59 95.59 +0.51 41,690 101,764 +2,702
Apr14 131111 94.97 95.48 94.41 95.39 +0.51 18,519 64,335 +1,759
May14 131111 94.50 95.06 94.04 95.01 +0.53 10,887 51,629 +103
Jun14 131111 94.16 94.55 93.56 94.53 +0.55 34,665 122,008 +814
Jul14 131111 93.20 94.00 93.20 94.00 +0.56 5,473 43,239 -417
Aug14 131111 92.69 93.45 92.69 93.45 +0.54 4,236 42,573 +398
Sep14 131111 92.15 92.88 92.15 92.88 +0.52 6,473 51,152 -709
Oct14 131111 91.60 92.30 91.60 92.30 +0.50 2,310 37,323 +344
Nov14 131111 91.50 91.80 91.17 91.80 +0.48 1,628 30,931 +259
Dec14 131111 91.01 91.38 90.56 91.38 +0.46 22,329 215,184 -560
Jan15 131111 90.85 90.85 90.85 90.85 +0.44 77 31,287 +12
Feb15 131111 90.36 90.36 90.36 90.36 +0.42 60 16,958 -21
Mar15 131111 89.87 89.87 89.87 89.87 +0.41 408 25,380 +170
Total Volume and Open Interest 553,399 1,734,152 +4,889
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131111 94.475 95.375 94.100 95.150 +0.550 6,499 3,625 +384
Jan14 131111 94.850 95.650 94.500 95.475 +0.525 548 1,907 +429
Feb14 131111 95.175 95.625 94.600 95.625 +0.525 20 379 -1
Mar14 131111 95.300 95.600 95.250 95.600 +0.525 20 164 -10
Apr14 131111 95.400 95.400 95.400 95.400 +0.525 1 20 -1
May14 131111 95.000 95.000 95.000 95.000 +0.525 0 8 +0
Jun14 131111 94.525 94.525 94.525 94.525 +0.550 0 35 +0
Jul14 131111 94.000 94.000 94.000 94.000 +0.550      
Aug14 131111 93.450 93.450 93.450 93.450 +0.550      
Total Volume and Open Interest 7,089 6,246 +801
Heating Oil(NYM)
Dec13 131111 286.64 290.22 286.64 289.13 +1.94 56,633 86,104 -1,642
Jan14 131111 287.49 290.52 287.30 289.52 +1.92 24,940 61,817 +3,997
Feb14 131111 288.55 290.57 287.54 289.78 +1.98 13,904 33,279 +97
Mar14 131111 288.50 290.23 287.65 289.63 +1.93 11,709 28,062 +1,077
Apr14 131111 287.83 289.71 287.32 289.27 +1.96 5,799 19,481 +612
May14 131111 286.90 288.85 286.90 288.85 +2.01 3,259 8,082 +152
Jun14 131111 286.47 288.73 286.47 288.39 +1.99 7,353 21,730 -466
Jul14 131111 286.95 288.58 286.38 288.29 +1.97 824 3,896 -100
Aug14 131111 287.02 288.56 287.02 288.16 +1.93 501 2,688 -169
Sep14 131111 287.70 288.00 286.94 288.00 +1.85 293 2,380 +6
Oct14 131111 288.06 288.16 286.72 287.82 +1.79 295 1,985 +23
Nov14 131111 286.91 287.74 286.91 287.48 +1.76 298 1,800 +31
Dec14 131111 285.67 287.65 285.27 287.12 +1.68 3,677 19,444 +97
Jan15 131111 286.77 286.77 286.77 286.77 +1.61 225 1,606 +198
Total Volume and Open Interest 130,002 296,906 +3,954
Gasoline(NYMEX)
Dec13 131111 254.86 260.85 254.86 259.65 +4.31 76,888 82,396 -5,019
Jan14 131111 255.28 259.73 254.25 258.73 +4.10 42,310 61,724 +9,505
Feb14 131111 256.20 260.55 255.52 259.67 +3.98 14,786 18,037 -874
Mar14 131111 257.63 262.02 257.14 261.24 +3.87 10,693 22,302 -1,187
Apr14 131111 274.92 278.85 274.53 278.59 +3.71 7,848 16,439 +1,009
May14 131111 275.43 278.50 274.68 278.39 +3.49 4,566 12,892 +945
Jun14 131111 273.16 277.13 273.05 276.64 +3.28 3,081 11,197 -14
Jul14 131111 271.63 274.49 271.07 274.49 +3.10 644 2,868 +224
Aug14 131111 268.81 271.88 268.81 271.88 +2.91 393 1,075 +52
Sep14 131111 265.68 268.72 265.68 268.72 +2.91 945 2,014 -199
Total Volume and Open Interest 167,530 244,509 +6,635
e-miNY RBOB Gasoline(NYM)
Dec13 131111 259.70 259.70 259.65 259.70 +4.40 0 1 +0
Jan14 131111 258.70 258.73 258.70 258.70 +4.10      
Feb14 131111 259.70 259.70 259.67 259.70 +4.00      
Mar14 131111 261.20 261.24 261.20 261.20 +3.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131111 3.586 3.598 3.542 3.574 +0.015 171,288 158,217 -11,288
Jan14 131111 3.644 3.650 3.595 3.623 +0.007 91,742 319,860 +3,807
Feb14 131111 3.653 3.657 3.604 3.629 +0.005 29,525 82,150 +2,308
Mar14 131111 3.633 3.646 3.595 3.621 +0.006 32,689 146,243 -551
Apr14 131111 3.618 3.630 3.581 3.610 +0.010 36,979 129,791 +799
May14 131111 3.644 3.648 3.607 3.638 +0.012 8,322 49,315 +1,319
Jun14 131111 3.668 3.682 3.641 3.673 +0.012 3,528 25,423 +308
Jul14 131111 3.702 3.712 3.677 3.711 +0.012 3,351 25,877 -357
Aug14 131111 3.731 3.735 3.693 3.727 +0.011 1,339 22,540 +66
Sep14 131111 3.712 3.729 3.687 3.720 +0.011 1,341 25,092 +339
Oct14 131111 3.744 3.753 3.703 3.733 +0.009 8,105 87,541 -1,562
Nov14 131111 3.803 3.810 3.770 3.797 +0.007 1,199 27,337 -127
Dec14 131111 3.937 3.947 3.902 3.930 +0.003 2,133 49,990 +455
Jan15 131111 4.018 4.021 3.995 4.009 +0.003 4,780 44,618 +602
Feb15 131111 3.993 4.005 3.993 4.003 +0.002 149 7,617 +10
Mar15 131111 3.951 3.963 3.946 3.963 +0.002 759 9,096 +6
Total Volume and Open Interest 399,001 1,276,079 -3,825
Brent Crude Oil(ICE)
Dec13 131111 105.17 106.53 105.15 106.40 +1.28 291,111 156,569 -25,172
Jan14 131111 105.07 106.30 105.03 106.18 +1.15 225,425 307,466 +25,780
Feb14 131111 105.07 105.97 104.77 105.86 +1.07 101,355 126,256 +17,983
Mar14 131111 104.77 105.67 104.43 105.55 +1.02 70,722 99,326 +945
Apr14 131111 104.47 105.35 104.17 105.24 +0.97 27,777 76,656 -1,187
May14 131111 104.18 105.04 103.84 104.95 +0.95 25,201 41,103 -860
Jun14 131111 103.83 104.70 103.49 104.61 +0.92 60,103 122,913 +2,060
Jul14 131111 103.50 104.30 103.26 104.25 +0.90 7,924 25,030 +1,121
Aug14 131111 103.07 103.86 102.82 103.83 +0.89 7,805 33,429 +1,012
Sep14 131111 103.33 103.33 103.33 103.33 +0.88 11,268 42,895 +661
Oct14 131111 102.88 102.88 102.88 102.88 +0.85 3,793 30,193 -213
Nov14 131111 102.47 102.47 102.47 102.47 +0.80 3,410 22,249 +996
Dec14 131111 101.43 102.16 101.01 102.06 +0.77 44,671 149,203 +794
Jan15 131111 101.74 101.74 101.74 101.74 +0.75 940 19,379 +288
Total Volume and Open Interest 894,326 1,511,340 +25,175
Gas Oil(ICE)
Nov13 131111 900.00 906.75 895.75 903.25 +10.25 28,973 25,339 -11,855
Dec13 131111 891.00 902.75 891.00 898.75 +8.75 105,744 129,492 -7,090
Jan14 131111 895.00 901.50 892.25 897.75 +8.25 51,280 71,799 +2,191
Feb14 131111 894.00 900.25 891.50 896.50 +7.75 18,159 42,468 +191
Mar14 131111 894.50 899.00 890.50 895.50 +7.25 22,348 43,082 -3,043
Apr14 131111 891.00 896.75 889.75 894.00 +6.75 11,624 23,637 +2,171
May14 131111 890.00 894.00 887.25 891.25 +6.50 7,848 19,627 +1,609
Jun14 131111 888.25 892.00 884.00 888.75 +6.50 16,369 45,528 +143
Jul14 131111 886.50 890.25 884.25 887.50 +6.00 2,937 14,589 +537
Aug14 131111 885.00 888.75 885.00 886.75 +5.75 1,284 13,322 +216
Total Volume and Open Interest 279,305 497,593 -13,209
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131111 1.680 1.719 1.680 1.706 +0.032 438 1,379 -109
Jan14 131111 1.604 1.634 1.600 1.632 +0.032 383 1,330 +168
Feb14 131111 1.619 1.632 1.615 1.632 +0.031 180 527 +45
Mar14 131111 1.636 1.639 1.629 1.639 +0.029 112 435 +7
Apr14 131111 1.626 1.647 1.626 1.647 +0.029 1 314 +1
May14 131111 1.630 1.655 1.630 1.655 +0.025 0 157 +0
Jun14 131111 1.666 1.666 1.666 1.666 +0.022 0 40 +0
Total Volume and Open Interest 1,114 4,182 +112
WTI Crude Oil(ICE)
Dec13 131111 94.64 95.37 94.10 95.14 +0.54 48,655 93,222 -4,290
Jan14 131111 95.18 95.70 94.49 95.47 +0.52 25,819 62,086 +1,284
Feb14 131111 95.10 95.77 94.71 95.62 +0.52 11,194 27,700 +1,157
Mar14 131111 95.29 95.71 94.69 95.59 +0.51 12,496 34,961 -50
Apr14 131111 94.67 95.48 94.51 95.39 +0.51 3,656 16,118 -429
May14 131111 94.29 95.05 94.29 95.01 +0.53 1,912 8,840 -10
Jun14 131111 94.10 94.53 93.67 94.53 +0.55 8,217 54,456 -72
Jul14 131111 94.00 94.00 94.00 94.00 +0.56 383 6,272 +46
Aug14 131111 93.45 93.45 93.45 93.45 +0.54 202 5,619 -2
Sep14 131111 92.88 92.88 92.88 92.88 +0.52 772 26,198 -73
Oct14 131111 92.30 92.30 92.30 92.30 +0.50 211 6,165 +1
Nov14 131111 91.80 91.80 91.80 91.80 +0.48 188 10,713 +23
Dec14 131111 90.72 91.38 90.59 91.38 +0.46 7,295 99,411 -681
Jan15 131111 90.85 90.85 90.85 90.85 +0.44 12 7,704 -2
Feb15 131111 90.36 90.36 90.36 90.36 +0.42 12 2,204 -2
Mar15 131111 89.87 89.87 89.87 89.87 +0.41 16 11,137 +0
Total Volume and Open Interest 123,862 578,568 -2,946
US Dollar Index(ICE)
Dec13 131111 81.380 81.420 81.130 81.200 -0.188 42,947 41,906 +91
Mar14 131111 81.540 81.555 81.350 81.380 -0.198 125 1,503 +15
Jun14 131111 81.562 81.562 81.562 81.562 -0.207 0 1 +0
Total Volume and Open Interest 43,073 43,412 +106
Australian Dollar(CME)
Dec13 131111 93.61 93.68 93.23 93.23 -0.30 116,341 132,764 +4,294
Mar14 131111 93.00 93.06 92.67 92.67 -0.30 587 895 -19
Jun14 131111 92.11 92.11 92.11 92.11 -0.30 0 6 +0
Total Volume and Open Interest 116,928 133,671 +4,275
British Pound(CME)
Dec13 131111 160.06 160.18 159.61 159.74 -0.23 123,824 171,664 +1,466
Mar14 131111 160.03 160.03 159.54 159.62 -0.23 288 1,475 +52
Jun14 131111 159.50 159.50 159.50 159.50 -0.23 2 362 +0
Total Volume and Open Interest 124,114 173,576 +1,518
Canadian Dollar(CME)
Dec13 131111 95.30 95.47 95.27 95.34 +0.09 48,787 109,223 +435
Mar14 131111 95.17 95.25 95.10 95.13 +0.09 495 4,113 +249
Jun14 131111 94.90 94.90 94.90 94.90 +0.09 19 596 +13
Sep14 131111 94.70 94.70 94.68 94.68 +0.09 5 498 +5
Total Volume and Open Interest 49,309 114,583 +705
Japanese Yen(CME)
Dec13 131111 100.84 101.10 100.71 100.78 -0.09 265,745 180,636 +1,698
Mar14 131111 100.95 101.15 100.78 100.84 -0.10 622 1,407 +26
Jun14 131111 101.03 101.03 100.92 100.92 -0.09 4 51 -2
Total Volume and Open Interest 266,373 182,107 +1,721
Swiss Franc(CME)
Dec13 131111 108.44 108.85 108.34 108.71 +0.29 62,516 53,824 +1,118
Mar14 131111 108.50 108.90 108.50 108.80 +0.29 100 127 +38
Jun14 131111 108.90 108.90 108.90 108.90 +0.28 0 1 +0
Total Volume and Open Interest 62,617 53,954 +1,156
EuroFX(CME)
Dec13 131111 133.58 134.18 133.46 134.04 +0.48 437,521 233,925 -10,472
Mar14 131111 133.63 134.17 133.57 134.06 +0.48 1,990 4,419 +715
Jun14 131111 134.10 134.16 134.09 134.10 +0.48 58 130 +32
Total Volume and Open Interest 439,650 238,531 -9,700
Mexican Peso(CME)
Nov13 131111 755.50 755.50 755.50 755.50 -2.75 0 20 +0
Dec13 131111 755.75 759.25 751.00 753.75 -2.75 53,483 115,643 +1,300
Total Volume and Open Interest 53,497 116,867 +1,299
Brazilian Real(CME)
Dec13 131111 429.45 431.60 426.20 426.30 -3.55 1,220 4,529 +8
Jan14 131111 424.40 424.40 423.35 423.35 -3.55 50 55 +50
Feb14 131111 420.80 421.00 420.00 420.00 -3.55 3 1 +1
Mar14 131111 417.25 417.25 417.25 417.25 -3.40 0 1 +0
Total Volume and Open Interest 1,273 11,073 +59
30-Year T-Bonds(CBOT)
Dec13 131111 131~220 131~240 131~100 131~150 -0~090 410,174 660,591 +2,700
Mar14 131111 130~060 130~070 129~300 130~010 -0~090 5,647 5,031 -2,304
Jun14 131111 130~010 130~010 130~010 130~010 -0~090      
Total Volume and Open Interest 415,821 665,622 +396
10-Year T-Notes(CBOT)
Dec13 131111 126~025 126~085 126~000 126~010 -0~025 1,270,096 2,200,405 -55,327
Mar14 131111 124~255 124~285 124~215 124~220 -0~025 5,058 28,356 +2,758
Jun14 131111 124~220 124~220 124~220 124~220 -0~025      
Total Volume and Open Interest 1,275,154 2,228,761 -52,569
5-Year T-Notes(CBOT)
Dec13 131111 121~102 121~134 121~082 121~086 -0~016 721,584 1,902,059 +17,900
Mar14 131111 120~124 120~124 120~124 120~124 -0~016 3,932 26,803 +2,279
Jun14 131111 120~124 120~124 120~124 120~124 -0~016      
Total Volume and Open Interest 725,516 1,928,862 +20,179
2 Year T-Notes(CBOT)
Dec13 131111 110~062 110~066 110~060 110~064 -0~002 210,313 953,766 -170
Mar14 131111 110~004 110~010 110~002 110~004 -0~002 766 3,036 +419
Jun14 131111 109~266 109~266 109~266 109~266 -0~002      
Total Volume and Open Interest 211,079 956,802 +249
Eurodollars(CME)
Dec13 131111 99.750 99.755 99.750 99.755 unch 102,665 818,722 -4,728
Mar14 131111 99.720 99.730 99.720 99.725 unch 105,855 814,941 -3,053
Jun14 131111 99.695 99.700 99.685 99.695 unch 125,765 753,385 +1,236
Sep14 131111 99.645 99.660 99.640 99.650 unch 169,464 626,303 -7,062
Dec14 131111 99.570 99.585 99.565 99.575 +0.005 261,235 915,481 -2,115
Mar15 131111 99.465 99.480 99.460 99.470 +0.005 226,882 568,309 +325
Jun15 131111 99.340 99.355 99.335 99.345 +0.005 301,996 705,254 -22,947
Sep15 131111 99.190 99.210 99.190 99.195 unch 330,894 884,134 +31,469
Dec15 131111 99.000 99.025 98.995 99.000 -0.005 543,310 1,076,185 +77,252
Mar16 131111 98.765 98.790 98.755 98.755 -0.010 272,361 570,972 +30,191
Jun16 131111 98.505 98.530 98.490 98.490 -0.010 206,245 367,751 +3,581
Sep16 131111 98.225 98.255 98.205 98.210 -0.010 241,727 381,924 +19,530
Dec16 131111 97.935 97.975 97.915 97.925 -0.010 218,822 431,438 +25,908
Mar17 131111 97.670 97.710 97.650 97.655 -0.015 108,301 305,514 +6,352
Jun17 131111 97.380 97.430 97.370 97.375 -0.020 72,341 196,051 +6,112
Sep17 131111 97.125 97.175 97.110 97.120 -0.020 65,733 160,446 +3,974
Dec17 131111 96.870 96.920 96.860 96.865 -0.020 57,574 154,564 +5,147
Mar18 131111 96.660 96.695 96.635 96.645 -0.015 33,494 104,098 -213
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131111 139~03 139~14 138~15 138~25 -0~19 92,638 412,982 +2,632
Mar14 131111 137~23 137~23 137~11 137~11 -0~19 1,671 2,913 +1,654
Jun14 131111 137~11 137~11 137~11 137~11 -0~19      
Total Volume and Open Interest 94,309 415,895 +4,286
30 Day Federal Funds(CBOT)
Nov13 131111 99.918 99.918 99.918 99.918 unch 1,048 32,677 +266
Dec13 131111 99.915 99.920 99.915 99.915 unch 578 25,736 +286
Jan14 131111 99.910 99.910 99.910 99.910 unch 1,154 27,277 -723
Feb14 131111 99.905 99.905 99.905 99.905 unch 1,484 20,845 +276
Mar14 131111 99.900 99.900 99.900 99.900 unch 1,369 19,684 -412
Apr14 131111 99.895 99.900 99.895 99.900 unch 2,190 13,922 -287
Total Volume and Open Interest 27,055 282,524 +3,528
3-Mth Euro-Yen(CME)
Dec13 131111 99.775 99.775 99.775 99.775 unch      
Mar14 131111 99.760 99.760 99.760 99.760 unch      
Jun14 131111 99.760 99.760 99.760 99.760 unch      
Sep14 131111 99.765 99.765 99.765 99.765 unch      
Dec14 131111 99.760 99.760 99.760 99.760 unch      
Mar15 131111 99.640 99.640 99.640 99.640 unch      
Jun15 131111 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131111 99.560 99.560 99.560 99.560 unch      
Dec15 131111 99.900 99.900 99.900 99.900 unch      
Mar16 131111 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131111 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131111 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131111 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131111 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131111 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131111 99.64 99.64 99.64 99.64 unch      
Jun15 131111 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131111 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131111 145.12 145.18 144.92 145.05 -0.04 1,194 20,127 -227
Mar14 131111 144.25 144.25 144.25 144.25 -0.04 0 1 +0
Jun14 131111 143.68 143.68 143.68 143.68 -0.04      
Total Volume and Open Interest 1,194 20,128 -227
Euro-Bund(EUREX)
Dec13 131111 141.08 141.26 140.93 141.01 -0.01 804,539 916,027 -12,444
Mar14 131111 141.08 141.25 140.97 141.03 -0.03 3,856 19,427 +1,299
Jun14 131111 139.11 139.11 139.11 139.11 -0.01      
Total Volume and Open Interest 808,395 935,454 -11,145
Euro-Bobl(EUREX)
Dec13 131111 125.15 125.25 125.10 125.13 +0.03 786,881 1,087,363 -345
Mar14 131111 125.83 125.83 125.73 125.74 +0.04 14,502 43,586 +1,939
Jun14 131111 125.74 125.74 125.74 125.74 +0.04      
Total Volume and Open Interest 801,383 1,130,949 +1,594
3-Mth Euribor(EUREX)
Dec13 131111 99.785 99.785 99.780 99.780 -0.005 22 7,589 +16
Mar14 131111 99.775 99.775 99.770 99.770 -0.005 0 6,666 +0
Jun14 131111 99.735 99.735 99.730 99.730 unch 40 1,405 -2
Total Volume and Open Interest 143 38,682 +34
Long Gilt(LIFFE)
Dec13 131111 109~27 109~27 109~08 109~13 -0~09 171,594 370,675 +4,435
Mar14 131111 108~17 108~17 108~17 108~17 -0~09 0 11 +0
Total Volume and Open Interest 171,594 370,686 +4,435
3-Mth Short Sterling(LIFFE)
Dec13 131111 99.46 99.46 99.45 99.46 unch 17,584 295,840 -3,870
Mar14 131111 99.41 99.41 99.40 99.40 -0.01 31,936 350,404 -6,594
Jun14 131111 99.36 99.37 99.34 99.35 -0.01 31,968 347,010 -2,047
Sep14 131111 99.30 99.30 99.26 99.28 -0.01 40,094 290,775 -5,545
Dec14 131111 99.22 99.22 99.17 99.18 -0.02 65,719 286,056 +1,224
Mar15 131111 99.10 99.10 99.05 99.06 -0.03 69,047 188,691 +1,348
Total Volume and Open Interest 604,677 2,783,762 +10,908
3-Mth Euribor(LIFFE)
Dec13 131111 99.785 99.790 99.775 99.780 -0.005 99,094 549,299 -19,892
Mar14 131111 99.775 99.790 99.760 99.770 -0.005 192,784 521,268 +4,314
Jun14 131111 99.735 99.745 99.720 99.730 unch 192,948 390,785 +5,090
Total Volume and Open Interest 1,646,096 3,867,696 +44,192
3-Mth Aus T-Bills(SFE)
Dec13 131111 97.40 97.41 97.40 97.41 unch 8,272 135,784 -3,574
Mar14 131111 97.42 97.43 97.39 97.41 -0.02 28,625 188,683 +993
Jun14 131111 97.36 97.38 97.30 97.35 -0.02 29,257 154,267 -293
Sep14 131111 97.23 97.24 97.15 97.20 -0.03 20,041 123,330 +1,840
Dec14 131111 97.05 97.05 96.96 97.02 -0.03 10,416 92,317 -2,006
Mar15 131111 96.84 96.84 96.75 96.81 -0.02 3,194 59,560 -985
Jun15 131111 96.62 96.63 96.54 96.59 -0.03 1,162 40,800 -599
Sep15 131111 96.43 96.44 96.35 96.39 -0.05 1,264 22,119 -357
Dec15 131111 96.26 96.26 96.16 96.20 -0.05 131 2,996 +36
Mar16 131111 96.04 96.04 96.04 96.04 -0.05 11 981 -99
Total Volume and Open Interest 102,373 821,475 -5,044
10-Year Aus T-Bonds(SFE)
Dec13 131111 95.92 95.94 95.77 95.83 -0.09 69,071 515,994 +9,020
Mar14 131111 95.83 95.83 95.83 95.83 -0.09      
Total Volume and Open Interest 69,071 515,994 +9,020
3-Year Aus T-Bonds(SFE)
Dec13 131111 96.90 96.92 96.79 96.84 -0.06 174,876 592,723 -7,790
Mar14 131111 96.84 96.84 96.84 96.84 -0.06      
Total Volume and Open Interest 174,876 592,723 -7,790
Gold(CMX)
Dec13 131111 1288.3 1288.8 1278.1 1281.1 -3.5 188,109 183,623 -6,920
Feb14 131111 1289.1 1289.9 1279.5 1282.2 -3.5 26,656 83,767 +12,864
Apr14 131111 1288.8 1289.0 1281.2 1283.1 -3.5 3,725 29,626 +1,059
Jun14 131111 1287.9 1288.8 1283.8 1283.8 -3.5 2,778 24,290 +840
Aug14 131111 1285.0 1285.0 1284.5 1284.5 -3.5 620 8,071 +68
Oct14 131111 1287.7 1287.7 1285.3 1285.3 -3.5 128 4,467 +30
Dec14 131111 1289.7 1289.8 1286.1 1286.1 -3.5 981 17,553 +285
Feb15 131111 1287.1 1287.1 1287.1 1287.1 -3.5 1 1,815 -1
Apr15 131111 1288.1 1288.1 1288.1 1288.1 -3.5 0 1,246 +0
Jun15 131111 1289.2 1289.2 1289.2 1289.2 -3.5 31 8,338 -5
Aug15 131111 1290.7 1290.7 1290.7 1290.7 -3.5 0 1,860 +0
Total Volume and Open Interest 224,770 390,835 +7,583
Silver(CMX)
Dec13 131111 2142.5 2145.0 2123.0 2128.2 -3.5 54,856 62,038 -5,901
Mar14 131111 2146.0 2150.0 2130.0 2134.2 -3.3 13,785 26,901 +7,171
May14 131111 2145.0 2150.0 2136.5 2137.3 -3.1 1,365 6,111 +419
Jul14 131111 2148.5 2148.5 2139.0 2140.1 -3.1 772 4,170 +83
Sep14 131111 2153.0 2153.0 2142.8 2142.8 -3.0 153 2,755 +72
Dec14 131111 2153.5 2155.0 2146.9 2146.9 -3.0 371 7,633 +183
Mar15 131111 2150.9 2150.9 2150.9 2150.9 -3.0 0 249 +0
Total Volume and Open Interest 72,233 120,978 +2,361
Platinum(NYMEX)
Jan14 131111 1446.1 1446.3 1425.3 1432.4 -10.5 10,518 53,358 +15
Apr14 131111 1446.6 1446.6 1433.0 1435.4 -10.6 114 5,111 +71
Jul14 131111 1437.5 1437.9 1437.5 1437.9 -10.6 30 271 +29
Oct14 131111 1440.8 1440.8 1440.8 1440.8 -10.6 0 105 +0
Total Volume and Open Interest 10,662 58,852 +115
Palladium(NYMEX)
Dec13 131111 760.20 760.20 746.30 754.55 -3.35 6,119 35,748 +355
Mar14 131111 758.30 758.30 750.70 756.45 -3.40 644 5,906 +414
Jun14 131111 98.64 102.24 98.64 102.14 -3.30 23 331 +1
Total Volume and Open Interest 6,786 41,985 +770
Copper(CMX)
Dec13 131111 326.25 327.60 324.35 325.95 +0.55 59,483 75,834 -3,987
Mar14 131111 327.25 328.40 325.15 326.80 +0.60 14,567 57,259 +4,094
May14 131111 327.50 328.50 325.90 327.35 +0.65 3,385 7,665 +1,372
Jul14 131111 326.50 327.85 326.50 327.85 +0.70 723 3,105 +9
Sep14 131111 328.35 328.35 328.35 328.35 +0.75 51 1,480 -3
Total Volume and Open Interest 79,139 155,034 +1,499
DJIA Index(CBOT)
Dec13 131111 15691 15740 15675 15723 +23 199 14,013 +4
Mar14 131111 15657 15657 15633 15657 +24 0 300 +0
Jun14 131111 15579 15579 15555 15579 +24      
Sep14 131111 15510 15510 15486 15510 +24      
Total Volume and Open Interest 199 14,313 +4
E-mini DJIA Index(CBOT)
Dec13 131111 15708 15743 15677 15723 +23 209,613 126,124 -2,525
Mar14 131111 15610 15657 15610 15657 +24 41 499 +0
Jun14 131111 15579 15579 15579 15579 +24 1 9 +0
Sep14 131111 15510 15510 15510 15510 +24 0 1 +0
Total Volume and Open Interest 209,655 126,633 -2,525
S & P 500(CME)
Dec13 131111 1764.70 1770.00 1763.00 1767.60 +1.50 9,017 161,267 -1,793
Mar14 131111 1761.50 1762.60 1757.60 1761.10 +1.50 200 3,989 +102
Jun14 131111 1754.40 1755.80 1750.80 1754.40 +1.60 100 272 +100
Sep14 131111 1747.80 1749.20 1744.20 1747.80 +1.60      
Total Volume and Open Interest 9,317 165,528 -1,591
S & P 500 E-Mini(Globex)
Dec13 131111 1767.00 1770.25 1762.75 1767.50 +1.50 2,463,701 2,780,995 +13,631
Mar14 131111 1758.75 1763.50 1756.50 1761.00 +1.50 5,185 45,194 +1,837
Total Volume and Open Interest 2,469,000 2,827,993 +15,547
NASDAQ 100(CME)
Dec13 131111 3357.00 3366.00 3345.00 3354.30 -6.20 546 8,720 +98
Mar14 131111 3348.30 3355.00 3348.30 3348.30 -6.20      
Jun14 131111 3341.80 3348.00 3341.80 3341.80 -6.20      
Total Volume and Open Interest 546 8,720 +98
NASDAQ 100 E-Mini(Globex)
Dec13 131111 3361.50 3365.50 3345.50 3354.30 -6.20 404,482 408,717 -3,476
Mar14 131111 3354.80 3358.80 3340.00 3348.30 -6.20 68 1,285 +22
Total Volume and Open Interest 404,550 410,080 -3,454
S & P Midcap 400(CME)
Dec13 131111 1286.60 1289.40 1282.50 1289.40 +5.90 3 419 -3
Mar14 131111 1286.80 1286.80 1280.90 1286.80 +5.90      
Jun14 131111 1284.80 1284.80 1278.90 1284.80 +5.90      
Total Volume and Open Interest 3 419 -3
Volatility Index(CBOE)
Nov13 131111 13.55 13.70 13.25 13.30 -0.30 94,631 136,707 -9,105
Dec13 131111 14.78 14.90 14.70 14.75 -0.10 71,567 112,128 +6,318
Jan14 131111 16.30 16.50 16.27 16.45 +0.10 29,818 48,633 +2,396
Feb14 131111 17.20 17.45 17.20 17.40 +0.10 17,840 35,680 +583
Total Volume and Open Interest 239,795 390,677 +1,135
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131111 14305 14380 14225 14335 +65 23,684 65,647 -2,021
Mar14 131111 14390 14460 14390 14420 +55 8 47 +3
Total Volume and Open Interest 23,692 65,694 -2,018
Nikkei 225(SGX)
Dec13 131111 14080 14320 14045 14290 +205 118,792 258,070 -2,917
Mar14 131111 14190 14275 14005 14275 +205 26 328 -20
Jun14 131111 13810 14190 13810 14190 +205 0 2,087 +0
Total Volume and Open Interest 127,433 303,636 +2,938
CAC 40(EURONEXT)
Nov13 131111 4267.0 4290.5 4246.5 4284.0 +31.5 160,617 355,399 +24,356
Dec13 131111 4253.5 4279.0 4235.5 4272.5 +31.0 13,019 49,305 +13,137
Jan14 131111 4238.0 4274.5 4238.0 4274.5 +31.0 3 1 +0
Total Volume and Open Interest 173,645 405,066 +37,594
Hang Seng Index(HKFE)
Nov13 131111 22773 23149 22674 23028 +284 55,166 103,705 -2,350
Dec13 131111 22817 23150 22687 23042 +289 850 13,720 +192
Total Volume and Open Interest 56,212 120,355 -2,083
DAX(EUREX)
Dec13 131111 9087.0 9125.0 9066.0 9117.5 +44.0 168,387 158,297 +1,036
Mar14 131111 9098.5 9136.0 9078.5 9129.5 +44.0 2,175 7,525 +291
Jun14 131111 9100.0 9153.0 9099.5 9146.5 +44.0 458 4,609 +147
Total Volume and Open Interest 171,020 170,431 +1,474
FT-SE 100(EURONEXT)
Dec13 131111 6717.00 6728.00 6683.50 6713.00 +30.00 122,965 626,134 -195
Mar14 131111 6650.50 6678.00 6650.50 6664.00 +30.00 4,988 14,172 -56
Jun14 131111 6607.50 6607.50 6607.50 6607.50 +31.50      
Total Volume and Open Interest 127,953 640,306 -251
SPI 200(SFE)
Dec13 131111 5406.0 5468.0 5387.0 5401.0 -8.0 25,952 264,682 -2,710
Mar14 131111 5377.0 5377.0 5359.0 5371.0 -7.0 13 5,834 -97
Jun14 131111 5371.0 5371.0 5371.0 5371.0 -8.0 14 1,789 +11
Total Volume and Open Interest 26,011 273,097 -2,770
FTSE MIB(ISE)
Dec13 131111 19020.00 19110.00 18885.00 19081.00 +129.00 40,175 60,946 -3,506
Mar14 131111 18965.00 19110.00 18920.00 19098.00 +129.00 52 174 +8
Jun14 131111 18646.00 18646.00 18646.00 18646.00 -48.00      
Total Volume and Open Interest 40,227 61,120 -3,498
KOSPI 200(KFE)
Dec13 131111 261.55 261.70 261.50 261.70 +0.50 163,915 122,061 -2,439
Mar14 131111 260.70 261.50 260.00 260.95 +0.45 112 2,767 +43
Jun14 131111 262.65 262.65 261.80 261.80 -0.65 1 255 +0
Total Volume and Open Interest 164,029 125,100 -2,396
GSCI(CME)
Nov13 131111 612.25 613.25 607.90 612.25 +4.25 2,138 6,172 -1,610
Dec13 131111 614.70 615.30 610.50 614.70 +4.10 1,259 1,954 +1,211
Jan14 131111 614.70 615.00 610.50 614.70 +4.10      
Total Volume and Open Interest 3,397 8,126 -399
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!!!