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 14, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131114 1317.50 1323.75 1314.75 1317.25 -2.50 1,518 1,013 -1,164
Jan14 131114 1314.00 1321.50 1305.00 1313.50 -1.50 118,927 282,073 +820
Mar14 131114 1296.75 1304.00 1288.25 1297.50 -0.75 37,746 93,999 +2,241
May14 131114 1280.00 1285.25 1270.75 1280.25 -0.25 28,484 86,200 +1,292
Jul14 131114 1274.00 1280.00 1266.25 1275.75 -0.25 15,826 54,572 +1,086
Aug14 131114 1250.00 1258.00 1250.00 1256.50 unch 750 2,850 +228
Sep14 131114 1206.00 1211.00 1206.00 1209.50 -1.25 240 841 +19
Nov14 131114 1174.75 1179.00 1170.50 1177.00 unch 9,513 53,968 -287
Jan15 131114 1179.75 1183.00 1179.50 1183.00 +0.25 34 608 +10
Mar15 131114 1187.75 1187.75 1187.25 1187.75 +0.50 21 385 +8
May15 131114 1190.25 1190.25 1190.25 1190.25 unch 16 77 +7
Jul15 131114 1195.50 1195.75 1195.50 1195.50 -0.25 9 215 +3
Aug15 131114 1185.25 1185.50 1185.25 1185.25 -0.25 0 4 +0
Sep15 131114 1170.25 1170.50 1170.25 1170.25 -0.25 0 4 +0
Total Volume and Open Interest 213,205 577,984 +4,324
Soybean Meal(CBOT)
Dec13 131114 423.30 425.90 420.30 424.60 +1.30 40,619 90,095 -841
Jan14 131114 417.80 420.00 414.50 418.90 +0.80 28,441 90,356 +4,562
Mar14 131114 408.60 409.80 404.30 409.00 +0.30 10,022 47,835 +248
May14 131114 399.10 400.20 394.90 399.30 unch 6,483 21,514 +124
Jul14 131114 393.00 396.10 390.80 395.20 unch 4,524 15,970 +263
Aug14 131114 383.20 386.90 382.90 386.90 +0.20 743 4,176 -96
Sep14 131114 372.20 374.90 371.90 374.80 -0.10 745 3,134 +41
Oct14 131114 354.00 357.00 353.60 356.70 -0.30 449 2,685 +34
Dec14 131114 352.10 355.10 351.00 354.60 +0.50 1,732 9,466 +312
Jan15 131114 354.90 354.90 354.20 354.90 +0.70 0 294 +0
Total Volume and Open Interest 93,758 285,827 +4,647
Soybean Oil(CBOT)
Dec13 131114 41.03 41.47 40.86 40.97 +0.01 55,373 96,808 -10,912
Jan14 131114 41.30 41.75 41.15 41.24 -0.01 34,280 108,758 +3,841
Mar14 131114 41.70 42.14 41.55 41.63 unch 14,433 51,005 +713
May14 131114 42.04 42.48 41.94 42.02 +0.01 7,839 30,807 +980
Jul14 131114 42.43 42.85 42.35 42.41 +0.01 4,528 22,911 +159
Aug14 131114 42.73 42.76 42.53 42.54 +0.01 686 3,216 +119
Sep14 131114 42.86 42.86 42.60 42.60 unch 747 4,458 +192
Oct14 131114 42.70 42.87 42.50 42.53 -0.02 372 2,835 +67
Dec14 131114 42.77 43.17 42.70 42.75 -0.04 1,328 10,567 +204
Jan15 131114 43.05 43.05 42.98 42.98 -0.04 0 1,063 +0
Total Volume and Open Interest 119,586 334,206 -4,637
Canola(WCE)
Nov13 131114 490.5 490.5 490.5 490.5 +3.2 508 394 -193
Jan14 131114 494.0 499.0 493.0 498.0 +3.2 19,116 125,483 +3,190
Mar14 131114 502.1 506.9 501.1 506.1 +3.2 7,285 44,201 -994
May14 131114 510.0 513.7 509.0 513.5 +3.1 3,402 12,701 +1,441
Jul14 131114 515.7 519.2 515.0 519.2 +3.0 3,418 7,081 +225
Total Volume and Open Interest 36,892 200,306 +4,517
Corn(CBOT)
Dec13 131114 429.75 431.25 425.50 426.50 -3.25 176,527 491,356 -28,968
Mar14 131114 440.00 441.50 435.50 436.50 -3.75 89,296 449,879 +19,292
May14 131114 448.75 449.50 444.00 445.00 -3.75 19,955 116,521 +3,895
Jul14 131114 456.00 456.75 451.25 452.25 -3.75 16,345 103,609 +2,637
Sep14 131114 461.50 462.00 457.25 458.25 -3.25 2,326 34,474 +52
Dec14 131114 469.00 470.25 465.25 466.50 -2.75 14,170 154,757 -57
Mar15 131114 478.00 478.75 475.25 476.75 -2.00 75 4,571 +10
May15 131114 482.25 483.75 482.25 482.50 -1.25 5 464 +2
Jul15 131114 487.00 487.00 483.25 485.50 -1.25 31 1,728 +6
Sep15 131114 480.00 481.50 480.00 480.00 -1.50 4 311 -2
Total Volume and Open Interest 319,185 1,371,072 -2,897
Wheat(CBOT)
Dec13 131114 645.50 653.00 644.25 644.75 -0.75 71,324 157,641 -8,379
Mar14 131114 656.00 662.75 654.50 655.25 -0.25 55,255 139,222 +11,081
May14 131114 661.00 666.50 659.00 659.50 -0.50 8,745 38,306 +1,528
Jul14 131114 660.25 666.50 658.50 659.25 -1.75 6,284 48,535 +1,121
Sep14 131114 672.50 675.00 666.75 667.50 -2.25 611 4,907 +181
Dec14 131114 682.25 686.50 678.75 679.25 -2.25 1,049 12,267 +164
Total Volume and Open Interest 143,302 403,150 +5,696
Wheat(KCBT)
Dec13 131114 701.50 709.75 701.50 703.00 +1.00 13,000 48,093 -5,389
Mar14 131114 702.75 710.00 702.25 704.75 +2.00 10,800 66,802 +5,329
May14 131114 702.00 708.25 701.75 704.50 +2.50 1,362 12,491 +96
Jul14 131114 696.00 700.00 693.50 696.75 +1.25 1,283 22,978 +440
Sep14 131114 707.75 708.50 702.25 705.50 +1.00 330 1,942 +41
Dec14 131114 718.00 719.00 713.75 717.00 +1.75 459 2,171 +313
Total Volume and Open Interest 27,236 154,725 +831
Wheat(MGE)
Dec13 131114 699.00 704.25 699.00 700.00 +0.50 3,662 21,533 -1,559
Mar14 131114 710.00 715.00 710.00 710.00 -0.50 3,184 23,148 +1,419
May14 131114 721.25 721.25 717.00 717.25 -0.75 279 4,967 +36
Jul14 131114 727.00 727.50 723.00 723.00 -1.00 141 2,890 +12
Sep14 131114 729.00 730.75 726.50 727.25 -0.50 117 3,371 +97
Total Volume and Open Interest 7,423 57,073 +13
Oats(CBOT)
Dec13 131114 337.00 341.25 335.00 340.25 +4.00 936 4,611 -378
Mar14 131114 316.25 323.50 315.00 321.75 +3.00 747 5,247 +259
May14 131114 308.50 311.75 308.50 311.50 +1.25 108 681 -17
Jul14 131114 308.00 309.50 306.75 309.50 +0.50 26 96 +21
Total Volume and Open Interest 1,817 10,640 -115
Rough Rice(CBOT)
Nov13 131114 15.98 15.98 15.75 15.98 +0.23 0 2 +0
Jan14 131114 15.55 15.90 15.53 15.84 +0.24 630 8,071 -242
Mar14 131114 15.80 16.01 15.75 15.98 +0.22 38 144 +28
May14 131114 15.95 16.18 15.95 16.18 +0.23 1 14 +1
Total Volume and Open Interest 669 8,245 -213
Live Cattle(CME)
Dec13 131114 132.985 133.400 132.750 132.985 +0.235 24,259 91,329 -6,280
Feb14 131114 134.500 134.985 134.325 134.535 +0.035 21,929 117,490 +5,036
Apr14 131114 134.900 135.250 134.685 134.950 +0.125 8,161 73,006 +2,585
Jun14 131114 128.950 129.325 128.750 129.050 +0.100 3,679 37,570 +798
Aug14 131114 127.600 128.000 127.450 127.580 -0.150 728 9,128 -33
Oct14 131114 129.785 130.100 129.600 129.685 -0.100 301 2,468 +113
Total Volume and Open Interest 59,212 332,661 +2,264
Feeder Cattle(CME)
Nov13 131114 164.850 165.250 164.850 165.035 +0.185 808 4,358 -31
Jan14 131114 164.735 165.450 164.735 165.200 +0.550 1,800 14,694 -34
Mar14 131114 164.500 165.150 164.500 164.900 +0.550 1,046 7,691 +84
Apr14 131114 165.735 166.000 165.630 165.650 +0.300 454 3,008 +13
May14 131114 166.080 166.350 165.900 165.900 +0.365 167 4,919 -15
Aug14 131114 166.950 167.250 166.900 167.050 +0.615 81 2,504 -4
Sep14 131114 166.200 166.330 166.200 166.300 +0.265 2 185 +0
Total Volume and Open Interest 4,358 37,361 +13
Lean Hogs(CME)
Dec13 131114 86.200 86.200 85.250 85.600 -0.785 27,829 72,071 -7,375
Feb14 131114 90.450 90.480 89.535 89.800 -0.985 19,252 92,047 +3,616
Apr14 131114 92.500 92.500 91.730 92.100 -0.550 9,283 57,914 +881
May14 131114 96.535 97.230 96.400 97.230 -0.070 60 2,498 +17
Jun14 131114 98.535 98.700 98.035 98.480 -0.370 2,614 29,733 +111
Jul14 131114 96.800 97.035 96.480 96.900 -0.350 1,402 11,796 -39
Aug14 131114 94.800 95.000 94.350 94.950 -0.185 1,276 10,549 +320
Oct14 131114 81.750 82.300 81.285 82.300 unch 516 5,321 +75
Total Volume and Open Interest 62,514 284,107 -2,393
Class III Milk(CME)
Nov13 131114 18.82 18.89 18.81 18.83 -0.02 327 4,238 -184
Dec13 131114 17.93 18.16 17.88 18.10 +0.09 333 4,222 +11
Jan14 131114 17.30 17.50 17.30 17.45 +0.10 386 2,330 +17
Feb14 131114 17.03 17.08 16.98 17.04 +0.01 187 1,986 +37
Mar14 131114 16.85 16.91 16.82 16.85 -0.01 122 1,718 +10
Total Volume and Open Interest 1,783 22,482 +31
Cocoa(ICE)
Dec13 131114 2651 2675 2640 2661 +14 8,119 6,618 -6,210
Mar14 131114 2673 2685 2657 2680 +15 18,846 116,689 +545
May14 131114 2673 2684 2656 2680 +13 6,233 41,030 +1,896
Jul14 131114 2670 2685 2657 2681 +10 1,351 12,913 +55
Sep14 131114 2664 2682 2656 2679 +7 361 10,116 +58
Dec14 131114 2643 2662 2638 2660 +6 369 7,934 +182
Mar15 131114 2628 2650 2628 2647 +5 131 5,469 +105
Total Volume and Open Interest 35,425 201,834 -3,360
Coffee "C"(ICE)
Dec13 131114 103.10 104.45 102.15 102.60 -0.45 33,879 36,623 -15,394
Mar14 131114 106.00 107.30 105.30 105.65 -0.30 33,062 88,195 +8,999
May14 131114 108.05 109.40 107.55 107.90 -0.30 3,163 17,718 +952
Jul14 131114 111.00 111.70 109.90 110.20 -0.35 725 7,807 +77
Sep14 131114 113.35 113.85 112.25 112.50 -0.35 254 5,483 +16
Dec14 131114 115.60 117.05 115.45 115.70 -0.35 346 5,117 -3
Total Volume and Open Interest 71,472 163,377 -5,338
Orange Juice(ICE)
Jan14 131114 133.70 136.80 133.70 136.60 +2.90 2,195 10,346 -400
Mar14 131114 133.85 137.45 133.85 136.95 +2.20 221 2,717 -30
May14 131114 138.90 138.90 138.35 138.35 +1.90 54 971 +31
Jul14 131114 140.85 140.85 140.25 140.25 +1.90 5 287 +5
Sep14 131114 142.30 142.30 142.30 142.30 +1.90 0 45 +0
Nov14 131114 142.80 142.80 142.80 142.80 +1.90 0 5 +0
Total Volume and Open Interest 2,475 14,371 -394
Sugar #11(ICE)
Mar14 131114 17.85 17.85 17.62 17.64 -0.16 48,696 444,118 -3,477
May14 131114 17.70 17.73 17.53 17.55 -0.14 11,585 102,453 +401
Jul14 131114 17.56 17.59 17.44 17.46 -0.10 11,618 131,807 +3,836
Oct14 131114 17.76 17.76 17.63 17.65 -0.10 4,624 67,050 +1,611
Mar15 131114 18.37 18.37 18.27 18.27 -0.09 592 27,084 +48
May15 131114 18.31 18.38 18.29 18.29 -0.07 292 6,881 -129
Jul15 131114 18.31 18.39 18.29 18.29 -0.07 211 7,761 +40
Oct15 131114 18.49 18.57 18.46 18.46 -0.07 222 10,777 +76
Total Volume and Open Interest 77,925 805,734 +2,394
London Cocoa(LCE)
Dec13 131114 1710 1715 1698 1710 +7 2,549 37,989 -460
Mar14 131114 1712 1716 1698 1711 +3 7,894 98,105 -983
May14 131114 1708 1710 1694 1707 +3 2,244 38,335 +49
Jul14 131114 1704 1704 1688 1703 +3 846 15,547 +61
Sep14 131114 1696 1699 1683 1697 +1 767 21,436 +1,378
Dec14 131114 1679 1682 1666 1680 +2 618 13,646 +339
Mar15 131114 1670 1673 1663 1673 +2 168 11,830 -12
Total Volume and Open Interest 15,088 237,088 +372
London Sugar(LCE)
Mar14 131114 471.20 471.40 467.60 468.10 -3.10 6,008 36,635 +1,414
May14 131114 477.10 477.60 474.50 475.10 -2.70 1,370 11,843 +549
Aug14 131114 480.00 480.50 477.70 478.30 -2.30 435 7,275 +317
Oct14 131114 482.60 483.60 480.80 481.30 -1.80 159 4,583 +35
Dec14 131114 488.90 489.70 487.30 487.30 -1.80 209 1,272 +86
Total Volume and Open Interest 10,669 67,670 +335
Cotton(ICE)
Dec13 131114 77.90 77.97 76.27 76.52 -1.45 26,037 39,879 -15,100
Mar14 131114 78.50 78.50 77.37 77.46 -1.13 24,197 98,019 +6,535
May14 131114 79.01 79.01 78.00 78.09 -1.10 3,102 18,005 +1,981
Jul14 131114 79.35 79.45 78.60 78.71 -1.00 1,664 10,856 +795
Oct14 131114 77.31 77.31 76.51 76.51 -0.80      
Dec14 131114 76.80 76.90 76.15 76.26 -0.95 172 6,902 +10
Total Volume and Open Interest 55,172 173,674 -5,779
Lumber(CME)
Nov13 131114 370.9 374.0 364.5 373.0 +3.0 162 145 -120
Jan14 131114 368.5 369.9 356.9 359.4 -7.5 535 3,655 -113
Mar14 131114 374.4 374.4 362.5 363.4 -9.1 39 774 +19
May14 131114 365.1 374.0 363.0 363.2 -9.8 1 89 +0
Total Volume and Open Interest 737 4,705 -214
Crude Oil(NYM)
Dec13 131114 93.50 94.43 92.51 93.76 -0.12 353,689 197,365 -28,014
Jan14 131114 94.10 95.04 93.17 94.41 -0.08 151,585 273,318 +30,751
Feb14 131114 94.50 95.31 93.52 94.77 +0.02 71,048 101,004 +4,140
Mar14 131114 94.66 95.48 93.77 94.97 +0.09 55,206 106,902 +4,140
Apr14 131114 94.86 95.45 93.90 95.00 +0.15 24,252 61,413 -2,321
May14 131114 94.87 95.30 93.76 94.85 +0.20 14,202 48,797 -665
Jun14 131114 94.28 95.07 93.52 94.57 +0.26 50,135 122,083 +204
Jul14 131114 93.95 94.66 93.28 94.20 +0.30 6,573 42,379 -47
Aug14 131114 93.47 94.23 92.91 93.75 +0.31 5,496 43,249 -332
Sep14 131114 92.96 93.77 92.68 93.26 +0.33 11,414 50,561 +188
Oct14 131114 92.32 93.24 92.02 92.74 +0.37 4,650 37,166 -305
Nov14 131114 91.79 92.76 91.71 92.27 +0.40 2,233 32,130 +35
Dec14 131114 91.50 92.34 91.13 91.85 +0.41 36,836 212,024 -1,889
Jan15 131114 91.75 91.75 91.31 91.31 +0.41 330 31,348 -81
Feb15 131114 91.29 91.29 90.82 90.82 +0.41 114 17,045 +50
Mar15 131114 90.55 90.55 90.34 90.34 +0.42 833 24,180 -27
Total Volume and Open Interest 804,101 1,735,933 +5,172
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131114 93.525 94.425 92.525 93.750 -0.125 9,096 4,236 +631
Jan14 131114 94.125 95.025 93.175 94.400 -0.100 1,096 2,896 +815
Feb14 131114 94.550 95.225 93.650 94.775 +0.025 57 385 -13
Mar14 131114 94.350 94.975 94.350 94.975 +0.100 4 167 +0
Apr14 131114 95.000 95.000 95.000 95.000 +0.150 1 20 -1
May14 131114 94.850 94.850 94.850 94.850 +0.200 1 8 +0
Jun14 131114 94.575 94.575 94.575 94.575 +0.275 5 37 +1
Jul14 131114 94.200 94.200 94.200 94.200 +0.300      
Aug14 131114 93.750 93.750 93.750 93.750 +0.300      
Total Volume and Open Interest 10,260 7,857 +1,433
Heating Oil(NYM)
Dec13 131114 289.26 294.66 288.76 293.06 +3.29 61,441 75,012 -4,211
Jan14 131114 289.77 294.89 289.12 293.32 +3.18 27,206 72,895 +4,952
Feb14 131114 290.81 295.07 290.05 293.52 +3.11 15,212 40,441 +4,083
Mar14 131114 290.40 294.85 289.99 293.34 +3.10 12,747 28,746 +985
Apr14 131114 290.05 294.47 289.75 292.88 +3.00 6,808 21,219 +837
May14 131114 289.74 293.00 289.45 292.38 +2.83 3,317 8,232 -98
Jun14 131114 289.16 293.23 289.10 291.82 +2.68 6,134 22,338 -394
Jul14 131114 289.59 292.96 289.59 291.69 +2.57 1,303 4,375 -303
Aug14 131114 289.46 291.57 289.46 291.57 +2.48 515 3,033 +232
Sep14 131114 289.58 292.26 289.58 291.34 +2.41 265 2,479 +48
Oct14 131114 289.70 292.15 289.70 291.08 +2.37 296 2,170 +134
Nov14 131114 288.80 291.65 288.65 290.65 +2.33 254 1,770 +8
Dec14 131114 288.48 291.34 288.42 290.22 +2.29 2,928 18,642 -588
Jan15 131114 289.20 289.77 289.20 289.77 +2.17 72 1,654 +61
Total Volume and Open Interest 138,778 308,501 +5,984
Gasoline(NYMEX)
Dec13 131114 263.41 271.48 263.41 268.37 +5.57 56,146 62,918 -5,567
Jan14 131114 261.96 268.96 261.91 266.24 +4.93 40,698 76,286 +4,231
Feb14 131114 262.48 268.79 262.48 266.35 +4.55 14,081 19,582 -686
Mar14 131114 263.65 269.69 263.60 267.27 +4.23 10,819 20,681 -1,485
Apr14 131114 280.83 285.67 280.82 283.67 +3.63 6,006 17,788 +595
May14 131114 281.06 285.22 280.60 283.29 +3.39 3,928 13,635 +306
Jun14 131114 279.18 283.19 278.57 281.40 +3.22 3,627 10,637 -33
Jul14 131114 276.69 279.78 276.21 278.92 +3.07 533 3,287 +91
Aug14 131114 273.26 275.86 273.26 275.86 +2.84 234 1,084 +122
Sep14 131114 269.83 272.20 269.83 272.20 +2.52 295 2,096 +24
Total Volume and Open Interest 138,317 242,746 -2,063
e-miNY RBOB Gasoline(NYM)
Dec13 131114 268.40 268.40 268.37 268.40 +5.60 0 1 +0
Jan14 131114 266.20 266.24 266.20 266.20 +4.90      
Feb14 131114 266.40 266.40 266.35 266.40 +4.60      
Mar14 131114 267.30 267.30 267.27 267.30 +4.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131114 3.556 3.624 3.491 3.605 +0.039 110,420 129,350 -15,534
Jan14 131114 3.607 3.674 3.543 3.655 +0.037 77,937 333,735 +7,855
Feb14 131114 3.621 3.679 3.547 3.660 +0.039 24,066 92,527 +3,546
Mar14 131114 3.596 3.668 3.540 3.650 +0.036 24,823 150,333 +1,938
Apr14 131114 3.583 3.652 3.535 3.635 +0.032 24,279 126,187 -1,416
May14 131114 3.617 3.678 3.570 3.661 +0.029 8,920 53,004 +1,660
Jun14 131114 3.647 3.715 3.608 3.697 +0.030 2,778 26,145 +17
Jul14 131114 3.687 3.743 3.652 3.735 +0.028 2,517 27,036 +377
Aug14 131114 3.702 3.752 3.665 3.749 +0.027 956 22,612 -236
Sep14 131114 3.693 3.755 3.655 3.740 +0.027 1,436 25,832 +399
Oct14 131114 3.705 3.768 3.664 3.752 +0.027 6,204 86,893 -540
Nov14 131114 3.755 3.816 3.736 3.814 +0.026 1,287 27,434 +124
Dec14 131114 3.883 3.954 3.864 3.941 +0.025 1,301 50,418 +108
Jan15 131114 3.957 4.025 3.943 4.018 +0.022 3,204 44,842 -152
Feb15 131114 3.956 4.014 3.956 4.014 +0.022 42 7,615 +7
Mar15 131114 3.908 3.975 3.900 3.975 +0.021 1,080 9,568 +251
Total Volume and Open Interest 292,537 1,279,355 -1,281
Brent Crude Oil(ICE)
Dec13 131114 107.17 108.96 107.15 108.54 +1.42 156,682 78,030 -16,228
Jan14 131114 106.83 108.95 106.83 108.28 +1.39 247,485 308,882 -7,814
Feb14 131114 106.55 108.54 106.50 107.86 +1.31 110,898 175,467 +16,916
Mar14 131114 106.25 108.15 106.19 107.48 +1.21 64,168 110,972 +5,311
Apr14 131114 105.94 107.77 105.90 107.14 +1.15 34,721 81,550 +4,502
May14 131114 105.70 107.45 105.63 106.83 +1.07 24,922 48,551 +3,612
Jun14 131114 105.39 107.09 105.35 106.48 +1.01 50,575 118,439 -1,034
Jul14 131114 105.18 106.64 105.14 106.10 +0.97 6,483 28,233 +1,226
Aug14 131114 104.73 106.11 104.69 105.63 +0.93 4,021 33,497 -366
Sep14 131114 104.45 106.00 104.45 105.08 +0.89 6,414 46,077 +649
Oct14 131114 104.50 104.61 104.50 104.57 +0.85 3,175 29,978 -312
Nov14 131114 104.09 104.13 104.07 104.07 +0.81 2,499 22,157 -542
Dec14 131114 102.71 104.09 102.71 103.57 +0.76 37,615 150,831 +737
Jan15 131114 103.16 103.16 103.16 103.16 +0.71 698 20,947 +64
Total Volume and Open Interest 761,929 1,517,633 +7,997
Gas Oil(ICE)
Dec13 131114 902.00 914.00 900.75 908.75 +7.50 89,922 128,610 -3,370
Jan14 131114 902.75 915.25 902.00 910.25 +8.00 67,585 88,610 +6,943
Feb14 131114 902.50 915.25 902.50 910.25 +8.00 24,448 43,116 -876
Mar14 131114 901.50 914.50 901.25 909.75 +8.25 20,218 40,025 -306
Apr14 131114 900.25 913.00 899.50 908.50 +8.25 11,051 26,699 +1,509
May14 131114 899.00 909.75 898.00 906.25 +8.50 6,014 20,071 -89
Jun14 131114 897.00 908.00 895.75 904.00 +8.50 16,577 47,776 +498
Jul14 131114 895.75 906.75 895.50 902.75 +8.25 1,640 14,651 -257
Aug14 131114 895.25 906.00 894.75 902.00 +8.25 1,555 14,058 +125
Sep14 131114 895.50 905.00 894.25 901.00 +8.00 2,636 16,067 +712
Total Volume and Open Interest 251,223 494,624 +1,329
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131114 1.755 1.784 1.755 1.778 +0.009 239 1,154 -91
Jan14 131114 1.664 1.675 1.660 1.669 +0.004 46 1,376 -1
Feb14 131114 1.645 1.645 1.637 1.645 -0.008 18 537 -10
Mar14 131114 1.645 1.645 1.645 1.645 -0.008 35 461 +24
Apr14 131114 1.672 1.672 1.653 1.653 -0.008 1 327 +0
May14 131114 1.670 1.670 1.661 1.661 -0.008 1 136 -1
Jun14 131114 1.681 1.681 1.672 1.672 -0.008 12 40 +0
Total Volume and Open Interest 352 4,031 -79
WTI Crude Oil(ICE)
Dec13 131114 93.76 94.41 92.51 93.76 -0.12 65,786 74,692 -11,943
Jan14 131114 94.32 95.02 93.16 94.41 -0.08 39,977 69,690 +4,244
Feb14 131114 94.82 95.25 93.52 94.77 +0.02 12,371 26,899 -1,547
Mar14 131114 94.97 95.40 93.85 94.97 +0.09 11,512 38,293 +1,345
Apr14 131114 94.99 95.41 93.95 95.00 +0.15 6,211 13,932 -2,237
May14 131114 94.55 95.17 94.20 94.85 +0.20 2,882 9,845 +637
Jun14 131114 94.42 95.01 93.59 94.57 +0.26 11,419 57,576 +1,346
Jul14 131114 93.28 94.20 93.28 94.20 +0.30 598 6,308 -6
Aug14 131114 93.44 93.75 93.44 93.75 +0.31 643 5,733 +116
Sep14 131114 93.26 93.26 93.26 93.26 +0.33 2,284 27,307 +1,181
Oct14 131114 92.44 92.74 92.40 92.74 +0.37 384 6,188 +2
Nov14 131114 92.01 92.27 92.00 92.27 +0.40 340 11,124 +193
Dec14 131114 91.65 92.21 91.20 91.85 +0.41 8,139 98,177 +11
Jan15 131114 91.31 91.31 91.31 91.31 +0.41 30 7,749 +1
Feb15 131114 90.82 90.82 90.82 90.82 +0.41 10 2,208 +2
Mar15 131114 90.34 90.34 90.34 90.34 +0.42 8 11,137 +0
Total Volume and Open Interest 166,182 574,743 -5,522
US Dollar Index(ICE)
Dec13 131114 80.865 81.270 80.855 81.085 +0.103 21,324 39,818 -157
Mar14 131114 81.045 81.380 81.035 81.270 +0.097 46 1,530 -4
Jun14 131114 81.455 81.455 81.455 81.455 +0.100 0 1 +0
Total Volume and Open Interest 21,370 41,351 -161
Australian Dollar(CME)
Dec13 131114 93.32 93.69 92.63 92.98 -0.04 77,961 136,271 +1,296
Mar14 131114 92.77 93.10 92.20 92.42 -0.04 470 955 +44
Jun14 131114 91.65 92.00 91.65 91.87 -0.04 4 9 +3
Total Volume and Open Interest 78,435 137,241 +1,343
British Pound(CME)
Dec13 131114 160.41 160.99 159.84 160.54 +0.35 105,913 169,003 -1,256
Mar14 131114 160.29 160.80 159.77 160.42 +0.35 218 1,561 +17
Jun14 131114 160.30 160.30 159.95 160.30 +0.35 9 363 +15
Total Volume and Open Interest 106,140 171,002 -1,224
Canadian Dollar(CME)
Dec13 131114 95.57 95.70 94.91 95.31 -0.16 45,022 113,154 +2,620
Mar14 131114 95.36 95.48 94.70 95.09 -0.16 334 4,465 +193
Jun14 131114 95.00 95.03 94.50 94.87 -0.16 31 649 +23
Sep14 131114 94.53 94.80 94.53 94.65 -0.15 3 519 +3
Total Volume and Open Interest 45,392 118,952 +2,840
Japanese Yen(CME)
Dec13 131114 100.72 100.89 99.85 99.96 -0.69 125,712 194,008 +10,395
Mar14 131114 100.85 100.93 99.92 100.02 -0.70 293 1,618 +62
Jun14 131114 100.09 100.78 100.09 100.09 -0.69 0 51 +0
Total Volume and Open Interest 126,005 195,690 +10,457
Swiss Franc(CME)
Dec13 131114 109.41 109.53 108.86 109.14 -0.17 30,352 44,247 -494
Mar14 131114 109.40 109.49 108.97 109.23 -0.17 2 149 +0
Jun14 131114 109.33 109.51 109.33 109.33 -0.18 0 1 +0
Total Volume and Open Interest 30,354 44,399 -494
EuroFX(CME)
Dec13 131114 134.83 134.95 134.19 134.55 -0.08 230,321 224,608 -4,713
Mar14 131114 134.84 134.87 134.23 134.57 -0.08 612 4,376 +153
Jun14 131114 134.65 134.70 134.34 134.60 -0.09 6 141 +3
Total Volume and Open Interest 230,939 229,166 -4,557
Mexican Peso(CME)
Nov13 131114 770.75 770.75 762.50 770.75 +8.25 0 20 +0
Dec13 131114 765.25 770.00 760.75 769.00 +8.25 34,225 116,706 -2,204
Total Volume and Open Interest 39,071 122,171 +1,979
Brazilian Real(CME)
Dec13 131114 427.10 430.65 426.15 429.50 +2.60 245 4,325 +0
Jan14 131114 426.60 427.35 423.30 426.50 +2.60 29 7 -25
Feb14 131114 423.20 423.95 420.15 423.20 +2.60 0 110 +0
Mar14 131114 419.10 420.20 419.10 420.20 +2.20 0 1 +0
Total Volume and Open Interest 274 10,930 -25
30-Year T-Bonds(CBOT)
Dec13 131114 132~050 132~310 132~010 132~170 +0~190 228,674 664,136 +326
Mar14 131114 130~240 131~160 130~150 131~020 +0~190 6,670 12,197 +4,051
Jun14 131114 131~000 131~000 130~150 131~000 +0~170      
Total Volume and Open Interest 235,344 676,333 +4,377
10-Year T-Notes(CBOT)
Dec13 131114 126~215 126~310 126~135 126~270 +0~155 889,123 2,256,890 +10,081
Mar14 131114 125~120 125~185 125~005 125~160 +0~155 13,554 35,225 +4,872
Jun14 131114 125~160 125~160 125~005 125~160 +0~155      
Total Volume and Open Interest 902,677 2,292,115 +14,953
5-Year T-Notes(CBOT)
Dec13 131114 121~204 121~246 121~134 121~230 +0~094 463,789 1,868,414 -13,275
Mar14 131114 120~256 120~286 120~172 120~272 +0~100 12,177 35,322 +5,038
Jun14 131114 120~272 120~272 120~172 120~272 +0~100      
Total Volume and Open Interest 475,966 1,903,736 -8,237
2 Year T-Notes(CBOT)
Dec13 131114 110~074 110~082 110~062 110~080 +0~016 131,828 954,784 +11,526
Mar14 131114 110~014 110~022 110~000 110~020 +0~020 2,452 4,624 +1,281
Jun14 131114 109~282 109~282 109~262 109~282 +0~020      
Total Volume and Open Interest 134,280 959,408 +12,807
Eurodollars(CME)
Dec13 131114 99.755 99.760 99.750 99.750 unch 74,481 811,412 +362
Mar14 131114 99.725 99.735 99.720 99.730 +0.005 70,777 814,056 +5,506
Jun14 131114 99.700 99.710 99.695 99.705 +0.010 90,554 746,033 -7,684
Sep14 131114 99.660 99.675 99.655 99.670 +0.015 106,610 621,988 -2,778
Dec14 131114 99.595 99.615 99.590 99.605 +0.020 138,997 926,618 +11,254
Mar15 131114 99.505 99.525 99.495 99.515 +0.030 116,226 549,958 -7,417
Jun15 131114 99.395 99.410 99.380 99.400 +0.035 147,276 632,642 +8,765
Sep15 131114 99.255 99.280 99.240 99.265 +0.045 144,660 890,983 -1,533
Dec15 131114 99.080 99.110 99.060 99.095 +0.060 186,249 1,207,289 -5,898
Mar16 131114 98.860 98.895 98.840 98.880 +0.075 157,288 602,593 +4,026
Jun16 131114 98.610 98.655 98.585 98.635 +0.090 108,817 373,676 -7,461
Sep16 131114 98.335 98.385 98.310 98.365 +0.095 105,815 384,530 +834
Dec16 131114 98.045 98.100 98.025 98.085 +0.100 101,449 435,820 -9,112
Mar17 131114 97.790 97.840 97.760 97.820 +0.100 62,237 310,029 -3,307
Jun17 131114 97.515 97.565 97.480 97.545 +0.100 40,564 198,858 -1,135
Sep17 131114 97.265 97.305 97.220 97.290 +0.100 39,393 159,197 +402
Dec17 131114 97.015 97.055 96.965 97.035 +0.095 26,726 156,749 +170
Mar18 131114 96.790 96.830 96.740 96.810 +0.090 31,794 110,239 +3,279
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131114 139~30 141~06 139~22 140~13 +0~23 60,899 416,603 -2,021
Mar14 131114 138~20 139~06 138~08 138~31 +0~23 5,851 9,356 +5,429
Jun14 131114 138~31 138~31 138~08 138~31 +0~23      
Total Volume and Open Interest 66,750 425,959 +3,408
30 Day Federal Funds(CBOT)
Nov13 131114 99.918 99.918 99.918 99.918 unch 239 32,702 -7
Dec13 131114 99.915 99.920 99.915 99.915 unch 1,420 25,861 -239
Jan14 131114 99.910 99.915 99.910 99.910 unch 844 26,969 +58
Feb14 131114 99.905 99.910 99.900 99.905 unch 163 21,624 +15
Mar14 131114 99.900 99.905 99.900 99.905 +0.005 673 19,507 -422
Apr14 131114 99.900 99.905 99.895 99.900 +0.005 540 13,356 -139
Total Volume and Open Interest 16,854 283,950 -1,462
3-Mth Euro-Yen(CME)
Dec13 131114 99.775 99.775 99.775 99.775 unch      
Mar14 131114 99.780 99.780 99.780 99.780 unch      
Jun14 131114 99.780 99.780 99.780 99.780 unch      
Sep14 131114 99.785 99.785 99.785 99.785 unch      
Dec14 131114 99.780 99.780 99.780 99.780 unch      
Mar15 131114 99.775 99.775 99.775 99.775 unch      
Jun15 131114 99.780 99.780 99.780 99.780 unch 0 1 +0
Sep15 131114 99.765 99.765 99.765 99.765 unch      
Dec15 131114 99.765 99.765 99.765 99.765 unch      
Mar16 131114 99.625 99.625 99.625 99.625 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131114 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131114 99.78 99.78 99.78 99.78 unch 0 91 +0
Jun14 131114 99.78 99.78 99.78 99.78 unch 0 230 +0
Sep14 131114 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 131114 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 131114 99.78 99.78 99.78 99.78 unch      
Jun15 131114 99.78 99.78 99.78 99.78 unch 0 2 +0
Sep15 131114 99.76 99.76 99.76 99.76 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131114 144.95 145.09 144.93 144.95 +0.04 828 20,233 -222
Mar14 131114 144.15 144.15 144.15 144.15 +0.04 0 1 +0
Jun14 131114 143.58 143.58 143.58 143.58 +0.04      
Total Volume and Open Interest 828 20,234 -222
Euro-Bund(EUREX)
Dec13 131114 141.49 141.77 141.39 141.70 +0.37 664,105 947,542 +21,045
Mar14 131114 141.50 141.82 141.43 141.77 +0.42 5,801 24,014 +2,266
Jun14 131114 139.80 139.80 139.80 139.80 +0.37      
Total Volume and Open Interest 669,906 971,556 +23,311
Euro-Bobl(EUREX)
Dec13 131114 125.41 125.48 125.34 125.43 +0.08 471,786 1,069,134 +7,920
Mar14 131114 126.02 126.08 126.01 126.08 +0.11 3,242 55,429 +1,253
Jun14 131114 126.08 126.08 126.08 126.08 +0.11      
Total Volume and Open Interest 475,028 1,124,563 +9,173
3-Mth Euribor(EUREX)
Dec13 131114 99.790 99.790 99.780 99.780 unch 2 7,589 +0
Mar14 131114 99.775 99.775 99.775 99.775 unch 0 6,616 +0
Jun14 131114 99.745 99.745 99.745 99.745 unch 0 1,405 +0
Total Volume and Open Interest 53 39,529 -5
Long Gilt(LIFFE)
Dec13 131114 109~19 110~02 109~14 109~30 +0~13 165,575 377,627 +4,703
Mar14 131114 108~23 109~03 108~23 109~01 +0~13 52 36 +25
Total Volume and Open Interest 165,627 377,663 +4,728
3-Mth Short Sterling(LIFFE)
Dec13 131114 99.46 99.47 99.46 99.46 -0.01 29,743 294,131 -3,184
Mar14 131114 99.42 99.44 99.42 99.43 +0.00 75,241 342,196 -2,211
Jun14 131114 99.38 99.41 99.37 99.40 +0.02 98,612 351,932 +6,520
Sep14 131114 99.32 99.35 99.32 99.35 +0.03 138,344 294,260 -1,560
Dec14 131114 99.24 99.28 99.23 99.26 +0.03 154,290 284,414 +3,140
Mar15 131114 99.12 99.17 99.11 99.16 +0.04 180,257 183,433 -934
Total Volume and Open Interest 1,485,673 2,790,871 +5,299
3-Mth Euribor(LIFFE)
Dec13 131114 99.780 99.785 99.780 99.780 unch 49,038 534,462 -106
Mar14 131114 99.780 99.785 99.765 99.775 unch 67,282 547,036 +969
Jun14 131114 99.750 99.755 99.725 99.745 unch 85,864 394,589 -1,597
Total Volume and Open Interest 726,785 3,853,821 -9,048
3-Mth Aus T-Bills(SFE)
Dec13 131114 97.41 97.41 97.39 97.41 unch 17,780 129,458 -3,426
Mar14 131114 97.41 97.42 97.40 97.41 unch 22,671 180,539 -3,579
Jun14 131114 97.36 97.39 97.35 97.37 +0.01 24,307 150,811 +3,921
Sep14 131114 97.23 97.28 97.23 97.26 +0.03 21,020 123,832 +103
Dec14 131114 97.06 97.11 97.05 97.10 +0.04 15,281 95,866 +1,659
Mar15 131114 96.84 96.90 96.84 96.89 +0.05 8,622 64,783 +3,399
Jun15 131114 96.61 96.68 96.61 96.66 +0.05 2,440 41,868 -388
Sep15 131114 96.41 96.48 96.41 96.46 +0.05 1,077 22,449 -53
Dec15 131114 96.26 96.28 96.25 96.27 +0.06 86 3,066 +34
Mar16 131114 96.10 96.10 96.10 96.10 +0.06 37 953 -16
Total Volume and Open Interest 113,321 814,263 +1,654
10-Year Aus T-Bonds(SFE)
Dec13 131114 95.79 95.90 95.77 95.85 +0.06 72,564 520,496 +3,450
Mar14 131114 95.85 95.85 95.85 95.85 +0.06      
Total Volume and Open Interest 72,564 520,496 +3,450
3-Year Aus T-Bonds(SFE)
Dec13 131114 96.84 96.92 96.83 96.89 +0.05 130,980 589,806 +4,885
Mar14 131114 96.89 96.89 96.89 96.89 +0.05      
Total Volume and Open Interest 130,980 589,806 +4,885
Gold(CMX)
Dec13 131114 1281.4 1293.8 1277.3 1286.3 +17.9 146,536 175,911 -1,026
Feb14 131114 1284.0 1294.7 1279.0 1287.3 +17.8 11,405 102,862 +2,867
Apr14 131114 1284.6 1294.8 1279.9 1288.2 +17.8 2,774 30,875 -261
Jun14 131114 1286.2 1295.0 1283.1 1288.9 +17.7 1,027 24,300 -8
Aug14 131114 1291.1 1291.1 1289.6 1289.6 +17.7 551 9,018 -61
Oct14 131114 1284.4 1290.4 1284.4 1290.4 +17.7 192 4,538 +34
Dec14 131114 1286.7 1296.9 1285.3 1291.2 +17.8 668 17,495 -45
Feb15 131114 1292.1 1292.1 1292.1 1292.1 +17.8 37 1,852 +37
Apr15 131114 1293.1 1293.1 1293.1 1293.1 +17.8 60 1,306 +60
Jun15 131114 1294.2 1294.2 1294.2 1294.2 +17.8 605 7,579 +100
Aug15 131114 1295.6 1295.6 1295.6 1295.6 +17.7 155 1,730 -130
Total Volume and Open Interest 165,701 403,840 +2,061
Silver(CMX)
Dec13 131114 2059.5 2088.5 2057.0 2072.2 +28.0 55,872 58,037 -355
Mar14 131114 2064.5 2092.0 2064.5 2077.4 +27.7 13,027 38,054 +4,378
May14 131114 2095.5 2095.5 2077.5 2080.4 +27.7 1,131 6,264 +125
Jul14 131114 2084.5 2084.5 2082.5 2083.2 +27.7 465 4,287 -23
Sep14 131114 2085.9 2085.9 2085.9 2085.9 +27.7 115 2,903 +8
Dec14 131114 2084.0 2097.0 2084.0 2089.9 +27.7 419 7,721 -124
Mar15 131114 2094.0 2094.0 2094.0 2094.0 +27.8 0 249 +0
Total Volume and Open Interest 71,312 129,525 +4,043
Platinum(NYMEX)
Jan14 131114 1434.1 1457.9 1434.1 1444.1 +12.1 6,903 53,213 +99
Apr14 131114 1445.8 1458.6 1445.8 1447.1 +12.1 215 5,427 +54
Jul14 131114 1455.0 1455.0 1449.0 1449.2 +11.7 4 297 -2
Oct14 131114 1450.9 1450.9 1450.9 1450.9 +11.7 0 105 +0
Total Volume and Open Interest 7,122 59,048 +151
Palladium(NYMEX)
Dec13 131114 733.25 741.80 732.95 739.80 +4.35 5,574 33,735 -1,214
Mar14 131114 735.55 743.75 734.80 741.80 +4.45 935 7,387 +684
Jun14 131114 85.64 88.69 84.59 87.79 +4.55 5 339 -3
Total Volume and Open Interest 6,514 41,464 -533
Copper(CMX)
Dec13 131114 316.35 318.35 314.20 316.05 +0.10 54,987 66,975 -771
Mar14 131114 317.40 319.45 315.35 317.20 +0.15 19,954 68,123 +3,713
May14 131114 319.00 319.90 316.40 317.95 +0.10 5,203 13,070 +2,453
Jul14 131114 317.50 319.05 316.90 318.50 +0.05 939 4,075 +479
Sep14 131114 320.05 320.55 317.50 319.15 +0.05 52 1,407 +10
Total Volume and Open Interest 81,605 163,264 +5,879
DJIA Index(CBOT)
Dec13 131114 15812 15850 15775 15839 +60 235 13,630 -76
Mar14 131114 15772 15772 15712 15772 +60 0 300 +0
Jun14 131114 15694 15694 15634 15694 +60      
Sep14 131114 15625 15625 15565 15625 +60      
Total Volume and Open Interest 235 13,930 -76
E-mini DJIA Index(CBOT)
Dec13 131114 15783 15851 15763 15839 +60 116,723 128,369 -95
Mar14 131114 15671 15780 15671 15772 +60 10 497 +1
Jun14 131114 15694 15694 15694 15694 +60 0 9 +0
Sep14 131114 15625 15625 15625 15625 +60 0 1 +0
Total Volume and Open Interest 116,733 128,876 -94
S & P 500(CME)
Dec13 131114 1779.60 1788.90 1777.70 1787.70 +9.00 5,867 161,624 -397
Mar14 131114 1775.00 1781.60 1771.50 1781.10 +9.00 93 4,224 +92
Jun14 131114 1774.50 1775.00 1765.00 1774.50 +9.00 4 476 +4
Sep14 131114 1768.00 1768.50 1758.50 1768.00 +9.00      
Total Volume and Open Interest 5,964 166,324 -301
S & P 500 E-Mini(Globex)
Dec13 131114 1779.75 1789.00 1777.25 1787.75 +9.00 1,419,105 2,758,394 -21,870
Mar14 131114 1773.25 1782.25 1770.50 1781.00 +9.00 4,374 50,783 +979
Total Volume and Open Interest 1,423,485 2,811,253 -20,891
NASDAQ 100(CME)
Dec13 131114 3399.30 3415.00 3387.50 3410.50 +8.50 437 8,836 +102
Mar14 131114 3404.30 3404.30 3395.80 3404.30 +8.50      
Jun14 131114 3397.80 3397.80 3389.30 3397.80 +8.50      
Total Volume and Open Interest 437 8,836 +102
NASDAQ 100 E-Mini(Globex)
Dec13 131114 3392.50 3415.80 3386.80 3410.50 +8.50 196,199 395,919 -2,924
Mar14 131114 3390.00 3408.00 3384.00 3404.30 +8.50 8 1,288 -2
Total Volume and Open Interest 196,207 397,285 -2,926
S & P Midcap 400(CME)
Dec13 131114 1300.20 1306.50 1299.00 1306.10 +6.30 6 410 -1
Mar14 131114 1303.50 1303.50 1297.20 1303.50 +6.30      
Jun14 131114 1301.50 1301.50 1295.20 1301.50 +6.30      
Total Volume and Open Interest 6 410 -1
Volatility Index(CBOE)
Nov13 131114 13.25 13.35 13.00 13.05 -0.20 72,803 122,688 +122,688
Dec13 131114 14.65 14.75 14.50 14.60 -0.05 57,124 129,387 +129,387
Jan14 131114 16.42 16.49 16.25 16.40 -0.05 28,835 53,610 +53,610
Feb14 131114 17.50 17.56 17.35 17.55 +0.05 16,442 36,620 +36,620
Total Volume and Open Interest 197,989 403,978 -3,746
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131114 14715 15110 14690 15080 +345 11,664 61,368 +54
Mar14 131114 14810 15165 14810 15165 +350 42 92 +29
Total Volume and Open Interest 11,706 61,460 +83
Nikkei 225(SGX)
Dec13 131114 14625 14990 14540 14840 +210 119,018 251,314 +9,171
Mar14 131114 14635 14960 14600 14825 +210 38 360 +19
Jun14 131114 14740 14740 14740 14740 +210 0 2,086 +0
Total Volume and Open Interest 119,424 288,582 +9,546
CAC 40(EURONEXT)
Nov13 131114 4270.5 4289.0 4251.5 4278.0 +43.0 236,938 319,868 +17,196
Dec13 131114 4259.5 4278.0 4241.5 4267.5 +43.5 148,389 210,500 +136,913
Jan14 131114 4265.0 4275.0 4246.0 4270.0 +44.5 455 6 +2
Total Volume and Open Interest 385,788 530,741 +154,109
Hang Seng Index(HKFE)
Nov13 131114 22606 22654 22485 22546 +37 64,263 105,248 -415
Dec13 131114 22597 22660 22500 22555 +37 2,681 16,885 +1,206
Total Volume and Open Interest 67,094 125,096 +809
DAX(EUREX)
Dec13 131114 9123.0 9157.0 9103.5 9152.0 +101.0 79,774 157,597 -1,808
Mar14 131114 9139.0 9164.5 9120.5 9163.5 +100.5 190 8,049 +74
Jun14 131114 9163.5 9181.0 9140.5 9180.0 +101.0 18 4,842 -3
Total Volume and Open Interest 79,982 170,488 -1,737
FT-SE 100(EURONEXT)
Dec13 131114 6670.50 6700.00 6633.50 6666.50 +37.50 142,190 628,507 +2,011
Mar14 131114 6628.00 6638.00 6586.50 6617.00 +38.50 5,622 15,286 +500
Jun14 131114 6561.00 6561.00 6561.00 6561.00 +37.50      
Total Volume and Open Interest 147,812 643,793 +2,511
SPI 200(SFE)
Dec13 131114 5339.0 5392.0 5314.0 5365.0 +29.0 37,347 266,969 -203
Mar14 131114 5310.0 5333.0 5310.0 5333.0 +28.0 42 5,870 +20
Jun14 131114 5335.0 5335.0 5335.0 5335.0 +29.0 10 1,835 +7
Total Volume and Open Interest 37,475 275,978 -149
FTSE MIB(ISE)
Dec13 131114 18880.00 18905.00 18485.00 18736.00 +11.00 18,275 63,011 +1,362
Mar14 131114 18910.00 18915.00 18540.00 18756.00 +14.00 19 181 -4
Jun14 131114 18304.00 18304.00 18304.00 18304.00 +14.00 0 2 +0
Total Volume and Open Interest 18,294 63,194 +1,358
KOSPI 200(KFE)
Dec13 131114 259.95 260.10 259.45 259.70 +1.20 210,933 117,044 -2,485
Mar14 131114 258.85 258.85 258.55 258.55 +0.80 257 2,956 +282
Jun14 131114 261.20 261.20 260.55 260.55 -0.20 42 273 +2
Total Volume and Open Interest 211,232 120,291 -2,201
GSCI(CME)
Nov13 131114 612.00 616.25 611.00 613.80 +2.80 1,638 2,004 -1,181
Dec13 131114 616.10 618.75 612.65 616.10 +2.40 1,716 6,250 +1,105
Jan14 131114 616.10 618.50 613.10 616.10 +2.40      
Total Volume and Open Interest 3,354 8,254 -76
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!!!