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 Fri November 22, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131122 1290.75 1322.00 1290.50 1319.50 +28.00 71,551 268,044 -1,388
Mar14 131122 1279.50 1307.25 1278.25 1306.00 +26.25 30,029 107,039 -171
May14 131122 1265.25 1291.00 1265.00 1290.50 +24.50 15,627 87,624 +1,891
Jul14 131122 1260.25 1284.25 1259.50 1284.00 +23.25 7,983 56,074 +531
Aug14 131122 1245.75 1261.25 1243.00 1261.00 +18.00 65 2,903 +12
Sep14 131122 1194.00 1207.00 1194.00 1206.75 +11.50 56 970 +25
Nov14 131122 1158.00 1169.00 1156.25 1167.00 +7.75 5,843 56,589 +1,206
Jan15 131122 1164.00 1171.00 1163.50 1171.00 +7.50 143 1,164 +75
Mar15 131122 1168.00 1173.50 1166.50 1173.50 +7.00 97 551 +35
May15 131122 1173.00 1175.00 1168.25 1175.00 +6.75 38 91 +12
Jul15 131122 1179.50 1181.75 1173.75 1180.75 +7.00 5 244 +2
Aug15 131122 1171.00 1171.00 1163.25 1171.00 +7.75 0 3 +0
Sep15 131122 1157.50 1157.50 1154.25 1157.50 +3.25 0 3 +0
Nov15 131122 1150.00 1154.50 1146.75 1153.75 +4.50 55 1,339 +19
Total Volume and Open Interest 131,492 582,667 +2,249
Soybean Meal(CBOT)
Dec13 131122 411.00 428.80 411.00 427.80 +16.80 21,998 62,268 -3,558
Jan14 131122 405.40 421.90 405.10 421.00 +15.50 23,354 109,311 +3,396
Mar14 131122 398.10 414.00 398.00 412.70 +14.40 8,932 54,502 +1,355
May14 131122 389.90 403.50 389.10 402.70 +13.00 3,063 24,231 +253
Jul14 131122 385.50 398.30 385.50 397.60 +12.00 1,672 15,236 +228
Aug14 131122 379.20 389.10 378.70 388.60 +9.90 445 4,553 +277
Sep14 131122 366.40 374.00 365.80 373.10 +7.20 70 3,347 +18
Oct14 131122 346.90 352.50 346.50 351.50 +4.60 588 3,353 +240
Dec14 131122 344.50 349.90 344.50 348.80 +4.10 1,738 10,047 +284
Jan15 131122 348.00 349.00 344.90 349.00 +4.10 0 298 +0
Total Volume and Open Interest 61,860 287,455 +2,493
Soybean Oil(CBOT)
Dec13 131122 41.49 41.62 41.04 41.16 -0.38 33,237 60,470 -6,764
Jan14 131122 41.74 41.88 41.32 41.45 -0.35 36,564 128,505 +4,983
Mar14 131122 42.15 42.85 41.69 41.82 -0.34 14,310 63,128 +2,824
May14 131122 42.45 42.57 42.09 42.20 -0.34 3,479 34,985 +576
Jul14 131122 42.83 42.90 42.41 42.59 -0.31 2,997 25,684 +631
Aug14 131122 43.02 43.07 42.73 42.73 -0.30 265 3,562 +18
Sep14 131122 43.09 43.10 42.71 42.81 -0.26 554 4,826 -98
Oct14 131122 42.93 43.00 42.66 42.75 -0.23 501 3,077 +61
Dec14 131122 43.10 43.21 42.70 42.91 -0.22 1,555 12,091 +637
Jan15 131122 43.10 43.36 43.06 43.15 -0.21 0 1,054 +0
Total Volume and Open Interest 93,462 339,592 +2,868
Canola(WCE)
Jan14 131122 490.0 495.0 486.6 492.7 +2.7 10,006 125,691 +3,150
Mar14 131122 499.1 504.5 495.6 501.9 +2.5 4,016 45,202 +481
May14 131122 506.5 511.5 504.0 509.1 +2.1 918 15,901 -14
Jul14 131122 512.0 516.9 509.8 514.4 +1.7 1,879 9,060 +164
Nov14 131122 513.0 519.0 512.7 516.9 +2.1 1,642 14,266 +223
Total Volume and Open Interest 18,590 211,042 +4,105
Corn(CBOT)
Dec13 131122 422.25 426.75 420.50 422.25 -0.75 146,175 337,603 -17,525
Mar14 131122 429.00 432.25 427.00 429.25 -0.25 106,085 588,878 +16,932
May14 131122 437.00 440.00 435.00 437.25 -0.25 17,469 131,818 +785
Jul14 131122 444.25 447.25 442.00 444.25 -0.25 15,123 111,501 +2,116
Sep14 131122 449.75 452.75 448.00 450.00 unch 1,531 35,889 +189
Dec14 131122 457.00 460.00 455.50 457.75 unch 4,879 161,643 +397
Mar15 131122 467.00 469.00 465.25 467.50 unch 85 5,339 +29
May15 131122 474.00 474.00 471.50 473.25 unch 29 486 +2
Jul15 131122 475.25 477.75 474.50 476.50 unch 52 1,822 +23
Sep15 131122 469.50 471.00 467.50 470.25 +0.25 23 322 +11
Total Volume and Open Interest 291,736 1,389,478 +3,099
Wheat(CBOT)
Dec13 131122 649.25 653.75 648.50 649.50 +0.75 49,437 94,763 -11,853
Mar14 131122 655.50 660.00 654.75 657.00 +2.25 42,525 198,934 +8,545
May14 131122 659.25 664.00 658.50 661.25 +2.75 7,183 41,725 +542
Jul14 131122 657.00 661.00 656.00 659.00 +3.00 6,142 54,685 +911
Sep14 131122 666.00 668.50 663.75 666.75 +3.00 186 5,200 -9
Dec14 131122 675.50 679.00 674.50 677.75 +3.25 383 13,483 +97
Total Volume and Open Interest 105,867 411,220 -1,766
Wheat(KCBT)
Dec13 131122 696.00 702.50 695.50 701.75 +7.00 11,071 23,939 -4,423
Mar14 131122 696.25 702.25 695.00 701.00 +6.25 8,844 84,691 +2,255
May14 131122 695.00 701.00 694.75 699.75 +5.00 1,105 14,289 +173
Jul14 131122 687.50 691.75 685.75 690.25 +4.50 872 24,180 +268
Sep14 131122 698.25 701.50 695.50 700.00 +4.50 129 2,816 +106
Dec14 131122 707.25 713.00 706.75 711.75 +5.00 59 2,374 +37
Total Volume and Open Interest 22,086 152,562 -1,579
Wheat(MGE)
Dec13 131122 697.00 701.25 696.00 699.25 +3.00 2,851 13,879 -1,116
Mar14 131122 705.50 709.00 705.25 706.75 +1.50 3,679 30,336 +869
May14 131122 712.25 715.75 712.00 713.00 +1.00 210 5,463 +86
Jul14 131122 719.75 722.00 718.75 719.75 +0.75 107 3,264 -6
Sep14 131122 722.50 724.50 721.00 723.00 unch 72 3,631 +32
Total Volume and Open Interest 6,964 57,831 -21
Oats(CBOT)
Dec13 131122 360.25 369.75 359.25 369.00 +9.75 717 1,541 -420
Mar14 131122 319.75 325.00 319.50 324.00 +4.50 585 6,687 +243
May14 131122 313.00 315.25 311.00 315.25 +4.25 45 701 +4
Jul14 131122 310.00 312.25 307.00 312.25 +5.25 12 136 +5
Total Volume and Open Interest 1,359 9,070 -168
Rough Rice(CBOT)
Jan14 131122 15.78 15.83 15.70 15.72 -0.10 368 7,833 -28
Mar14 131122 15.95 15.96 15.89 15.89 -0.07 43 307 +28
May14 131122 16.07 16.14 16.07 16.07 -0.07 1 21 +1
Jul14 131122 16.00 16.14 16.00 16.00 -0.14 0 1 +0
Total Volume and Open Interest 413 8,175 +1
Live Cattle(CME)
Dec13 131122 131.485 131.850 130.935 131.485 +0.035 12,892 62,743 -3,614
Feb14 131122 132.325 132.550 131.650 131.800 -0.550 21,281 134,796 +616
Apr14 131122 133.000 133.130 132.450 132.575 -0.500 9,126 79,559 +409
Jun14 131122 127.385 127.480 126.930 127.080 -0.305 4,806 41,931 +832
Aug14 131122 125.830 126.050 125.450 125.900 unch 1,353 9,775 +35
Oct14 131122 128.350 128.500 127.980 128.130 +0.030 321 2,790 +87
Total Volume and Open Interest 50,018 333,598 -1,509
Feeder Cattle(CME)
Jan14 131122 163.380 163.700 163.200 163.500 +0.120 2,136 15,115 +50
Mar14 131122 163.350 163.800 163.000 163.380 +0.095 1,168 8,485 +203
Apr14 131122 164.600 164.830 164.035 164.150 -0.150 372 3,336 +42
May14 131122 164.880 165.380 164.500 164.950 -0.050 544 5,409 +141
Aug14 131122 166.250 166.250 165.400 165.750 -0.050 147 2,745 +52
Sep14 131122 164.950 165.350 164.950 165.250 unch 10 203 +1
Oct14 131122 165.000 165.000 165.000 165.000 unch 2 13 +2
Total Volume and Open Interest 5,141 37,987 -81
Lean Hogs(CME)
Dec13 131122 86.000 86.200 85.550 85.635 -0.615 16,237 45,038 -2,579
Feb14 131122 90.285 90.600 89.650 89.680 -0.900 12,388 102,531 +1,145
Apr14 131122 92.980 93.300 92.830 93.000 -0.250 6,289 59,861 +758
May14 131122 97.330 97.850 97.135 97.830 +0.045 47 2,531 -3
Jun14 131122 98.900 99.500 98.885 99.400 +0.250 3,707 30,983 +570
Jul14 131122 97.300 97.830 97.250 97.750 +0.215 435 11,904 +136
Aug14 131122 95.035 95.580 95.035 95.550 +0.400 664 11,421 +329
Oct14 131122 81.385 81.885 81.385 81.850 +0.100 457 6,373 +245
Total Volume and Open Interest 40,504 273,332 +768
Class III Milk(CME)
Nov13 131122 18.80 18.80 18.79 18.79 unch 121 4,012 +57
Dec13 131122 18.10 18.17 18.01 18.08 -0.01 461 4,236 -41
Jan14 131122 17.38 17.43 17.31 17.32 -0.05 244 2,549 +42
Feb14 131122 16.97 17.05 16.93 16.95 -0.02 87 2,136 +35
Mar14 131122 16.75 16.82 16.72 16.77 +0.03 80 1,938 +25
Total Volume and Open Interest 1,276 23,451 +246
Cocoa(ICE)
Dec13 131122 2796 2806 2786 2800 +4 47 788 -151
Mar14 131122 2795 2819 2779 2799 +5 10,462 125,150 +1,402
May14 131122 2798 2817 2780 2797 +3 3,128 44,553 +40
Jul14 131122 2789 2805 2774 2791 -1 1,285 14,293 +252
Sep14 131122 2783 2796 2778 2781 -1 833 11,131 +165
Dec14 131122 2758 2768 2752 2754 -4 860 9,996 +429
Mar15 131122 2740 2754 2736 2738 -6 247 6,717 +136
Total Volume and Open Interest 16,874 213,939 +2,264
Coffee "C"(ICE)
Dec13 131122 110.65 111.85 107.00 107.10 -3.35 541 876 -622
Mar14 131122 111.60 112.00 107.05 107.50 -3.90 15,697 109,421 -285
May14 131122 113.95 114.25 109.35 109.80 -3.85 1,639 18,739 +293
Jul14 131122 116.20 116.50 112.00 112.10 -3.85 597 8,451 -17
Sep14 131122 118.55 118.80 114.00 114.40 -3.85 553 5,677 +102
Dec14 131122 121.20 121.95 117.50 117.50 -3.90 266 5,248 +118
Total Volume and Open Interest 19,359 151,263 -385
Orange Juice(ICE)
Jan14 131122 138.65 139.90 138.60 138.95 +0.30 896 10,000 -8
Mar14 131122 139.40 140.30 139.25 139.45 +0.50 74 2,601 +2
May14 131122 140.85 140.85 140.65 140.70 +0.95 21 954 +2
Jul14 131122 142.70 142.75 142.45 142.45 +0.90 3 339 +0
Sep14 131122 144.65 144.65 144.45 144.45 +0.95 1 65 +0
Nov14 131122 144.95 144.95 144.95 144.95 +0.95 0 10 +0
Total Volume and Open Interest 995 13,969 -4
Sugar #11(ICE)
Mar14 131122 17.51 17.53 17.33 17.40 -0.11 38,139 435,309 -1,193
May14 131122 17.58 17.60 17.42 17.47 -0.11 13,344 103,145 -1,659
Jul14 131122 17.63 17.64 17.50 17.52 -0.11 10,643 139,980 +681
Oct14 131122 17.89 17.90 17.77 17.80 -0.10 2,877 66,791 +579
Mar15 131122 18.54 18.55 18.45 18.48 -0.07 1,371 28,151 +464
May15 131122 18.57 18.58 18.46 18.50 -0.07 374 6,966 +13
Jul15 131122 18.57 18.58 18.46 18.50 -0.06 204 7,965 +34
Oct15 131122 18.72 18.72 18.60 18.65 -0.04 9 10,671 +0
Total Volume and Open Interest 66,971 806,838 -1,077
London Cocoa(LCE)
Dec13 131122 1770 1779 1754 1763 -7 3,236 35,824 +281
Mar14 131122 1770 1779 1753 1765 -5 7,304 100,719 -604
May14 131122 1764 1774 1747 1760 -4 3,167 40,339 +623
Jul14 131122 1758 1767 1743 1753 -5 650 16,056 +35
Sep14 131122 1747 1762 1739 1749 -4 533 23,183 -2
Dec14 131122 1723 1730 1714 1720 -6 604 15,045 +175
Mar15 131122 1712 1720 1706 1711 -6 227 12,880 +532
Total Volume and Open Interest 15,721 244,284 +1,051
London Sugar(LCE)
Mar14 131122 467.70 468.40 462.40 464.10 -3.30 2,442 39,860 -312
May14 131122 474.60 474.60 470.40 470.70 -3.40 621 12,375 +19
Aug14 131122 477.90 477.90 474.40 474.80 -3.10 411 8,502 +38
Oct14 131122 481.00 481.00 477.90 478.20 -2.90 132 4,845 -17
Dec14 131122 485.60 485.60 483.70 484.10 -2.40 5 1,263 +1
Total Volume and Open Interest 3,686 68,039 -244
Cotton(ICE)
Dec13 131122 75.25 75.38 73.79 75.21 +0.42 6,417 4,844 -3,880
Mar14 131122 78.35 78.44 76.65 77.23 -1.12 17,608 112,314 -215
May14 131122 78.90 78.90 77.18 77.68 -1.20 1,845 20,094 +575
Jul14 131122 79.40 79.43 77.74 78.21 -1.25 639 11,765 +116
Oct14 131122 76.30 76.30 76.30 76.30 -0.72 0 10 +0
Dec14 131122 76.35 76.35 75.46 75.86 -0.69 88 7,313 +26
Total Volume and Open Interest 26,597 156,353 -3,378
Lumber(CME)
Jan14 131122 361.0 367.5 355.0 359.6 -2.2 270 3,737 +112
Mar14 131122 365.8 370.7 360.0 363.6 -2.9 33 792 +9
May14 131122 365.5 367.6 361.0 365.5 -2.0 1 93 +0
Jul14 131122 362.3 368.0 362.0 367.0 -0.5 0 41 +0
Total Volume and Open Interest 304 4,664 +121
Crude Oil(NYM)
Jan14 131122 95.29 95.57 94.05 94.84 -0.60 225,891 352,364 +4,849
Feb14 131122 95.55 95.85 94.35 95.15 -0.54 53,453 111,769 -882
Mar14 131122 95.64 95.95 94.50 95.29 -0.48 35,342 101,736 +1,822
Apr14 131122 95.43 95.84 94.50 95.24 -0.42 14,416 53,475 -658
May14 131122 95.18 95.57 94.42 95.03 -0.35 8,381 48,882 +481
Jun14 131122 94.81 95.20 93.94 94.70 -0.28 25,924 119,112 +390
Jul14 131122 94.25 94.72 93.64 94.30 -0.20 6,237 42,079 +1,744
Aug14 131122 93.62 94.15 93.07 93.80 -0.16 3,601 42,115 +364
Sep14 131122 93.01 93.56 92.66 93.25 -0.13 4,316 47,851 +496
Oct14 131122 92.81 92.97 92.00 92.68 -0.11 1,505 38,226 -62
Nov14 131122 92.12 92.40 91.52 92.17 -0.09 948 31,965 +5
Dec14 131122 91.53 91.93 91.00 91.69 -0.08 18,397 204,642 -1,079
Jan15 131122 91.18 91.18 90.99 91.09 -0.08 585 33,072 +114
Feb15 131122 90.75 90.75 90.53 90.53 -0.09 144 18,009 +34
Mar15 131122 90.00 90.00 90.00 90.00 -0.09 2,044 23,079 -882
Apr15 131122 89.48 89.48 89.48 89.48 -0.10 36 9,580 +5
Total Volume and Open Interest 414,482 1,610,830 -9,811
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131122 95.250 95.550 94.050 94.850 -0.600 7,678 4,720 -107
Feb14 131122 95.500 95.850 94.350 95.150 -0.550 233 586 +156
Mar14 131122 95.550 95.850 94.675 95.300 -0.475 19 232 +1
Apr14 131122 95.450 95.450 95.250 95.250 -0.400 4 34 +4
May14 131122 95.025 95.025 95.025 95.025 -0.350 8 9 -5
Jun14 131122 94.700 94.700 94.700 94.700 -0.275 8 36 +0
Jul14 131122 94.300 94.300 94.300 94.300 -0.200      
Aug14 131122 93.800 93.800 93.800 93.800 -0.150      
Total Volume and Open Interest 7,951 5,725 +48
Heating Oil(NYM)
Dec13 131122 300.66 305.08 299.72 304.13 +3.46 33,140 45,438 -4,659
Jan14 131122 300.62 304.86 299.62 303.93 +3.37 50,005 87,139 +426
Feb14 131122 300.26 304.35 299.58 303.65 +3.42 18,655 39,437 -732
Mar14 131122 300.00 303.41 298.64 302.91 +3.36 15,332 28,751 -150
Apr14 131122 298.56 302.19 297.56 301.73 +3.24 11,536 25,503 +540
May14 131122 297.76 300.77 297.35 300.40 +3.05 3,429 9,403 +339
Jun14 131122 296.49 299.39 296.00 299.10 +2.85 7,032 22,977 -179
Jul14 131122 295.85 298.52 295.27 298.33 +2.71 600 5,356 +23
Aug14 131122 296.24 297.76 295.50 297.57 +2.58 621 3,593 -23
Sep14 131122 295.02 297.07 294.12 296.74 +2.43 1,030 2,978 +113
Oct14 131122 294.96 296.38 294.80 295.99 +2.26 532 2,322 -201
Nov14 131122 294.27 295.31 292.87 295.31 +2.16 553 1,851 +0
Dec14 131122 293.00 295.06 291.56 294.70 +2.13 2,548 20,303 -463
Jan15 131122 293.65 294.00 292.94 294.00 +2.07 178 1,522 -70
Total Volume and Open Interest 145,782 303,386 -4,590
Gasoline(NYMEX)
Dec13 131122 273.68 276.76 271.73 272.61 -1.77 39,305 35,100 -6,960
Jan14 131122 270.89 274.50 269.90 271.11 -0.80 49,263 97,860 +1,825
Feb14 131122 271.72 274.11 269.80 271.41 -0.18 18,446 23,126 -11
Mar14 131122 272.01 275.04 270.99 272.92 +0.25 9,218 23,785 +846
Apr14 131122 289.16 291.06 287.38 289.55 +0.87 6,612 19,329 +58
May14 131122 288.70 290.70 287.09 289.28 +1.14 4,233 14,818 -725
Jun14 131122 286.53 288.45 285.02 287.36 +1.37 3,690 12,351 +7
Jul14 131122 283.97 285.65 282.66 284.76 +1.47 383 3,521 +21
Aug14 131122 281.11 282.13 280.08 281.38 +1.44 271 1,480 +16
Sep14 131122 277.35 277.49 275.55 277.27 +1.28 422 2,382 +236
Total Volume and Open Interest 132,058 249,176 -4,644
e-miNY RBOB Gasoline(NYM)
Dec13 131122 272.60 272.60 272.60 272.60 -1.80 0 1 +0
Jan14 131122 271.10 271.11 271.10 271.10 -0.80      
Feb14 131122 271.40 271.41 271.40 271.40 -0.20      
Mar14 131122 272.90 272.92 272.90 272.90 +0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131122 3.703 3.787 3.682 3.768 +0.066 124,148 44,676 -21,473
Jan14 131122 3.741 3.830 3.722 3.811 +0.071 95,950 354,640 -5,711
Feb14 131122 3.746 3.830 3.727 3.811 +0.069 24,962 102,416 +732
Mar14 131122 3.738 3.818 3.721 3.801 +0.066 29,641 167,692 +6,180
Apr14 131122 3.750 3.795 3.709 3.777 +0.055 17,280 135,435 +591
May14 131122 3.739 3.814 3.739 3.795 +0.051 4,495 55,163 -176
Jun14 131122 3.790 3.837 3.785 3.825 +0.049 3,088 27,135 -165
Jul14 131122 3.856 3.871 3.855 3.860 +0.048 1,793 27,333 +679
Aug14 131122 3.855 3.882 3.855 3.873 +0.047 708 23,141 +74
Sep14 131122 3.829 3.874 3.829 3.862 +0.045 799 25,513 -28
Oct14 131122 3.853 3.893 3.853 3.876 +0.046 5,421 86,734 -122
Nov14 131122 3.926 3.944 3.926 3.938 +0.047 1,623 27,456 +168
Dec14 131122 4.048 4.065 4.042 4.057 +0.046 2,242 50,657 +371
Jan15 131122 4.099 4.137 4.099 4.129 +0.047 3,245 45,592 -21
Feb15 131122 4.095 4.122 4.095 4.118 +0.044 84 7,699 +21
Mar15 131122 4.066 4.079 4.063 4.075 +0.043 373 11,375 -5
Total Volume and Open Interest 317,549 1,260,702 -18,359
Brent Crude Oil(ICE)
Jan14 131122 110.07 111.40 109.65 111.05 +0.97 220,157 307,828 -8,619
Feb14 131122 109.52 110.78 109.06 110.49 +1.00 95,020 212,801 +3,588
Mar14 131122 109.04 110.26 108.58 110.05 +1.03 49,793 124,856 +486
Apr14 131122 108.64 109.83 108.19 109.69 +1.05 25,646 84,751 -1,333
May14 131122 108.32 109.50 107.89 109.39 +1.07 18,828 53,476 +74
Jun14 131122 107.92 109.17 107.47 109.04 +1.08 38,916 114,429 -430
Jul14 131122 107.23 108.72 107.12 108.61 +1.07 5,793 30,182 +24
Aug14 131122 106.72 108.16 106.60 108.09 +1.07 3,780 35,446 +467
Sep14 131122 106.29 107.65 106.01 107.52 +1.07 5,956 49,993 -392
Oct14 131122 106.99 106.99 106.99 106.99 +1.07 1,978 30,885 -229
Nov14 131122 106.45 106.45 106.45 106.45 +1.07 1,313 23,362 +55
Dec14 131122 104.75 106.04 104.36 105.90 +1.06 23,445 152,208 -147
Jan15 131122 105.43 105.43 105.43 105.43 +1.04 607 22,496 +132
Feb15 131122 104.93 104.93 104.93 104.93 +1.03 159 14,527 +22
Total Volume and Open Interest 499,813 1,512,345 -5,944
Gas Oil(ICE)
Dec13 131122 931.25 944.00 928.00 937.75 +14.50 49,096 91,761 -6,218
Jan14 131122 930.25 943.75 927.50 937.75 +15.00 56,294 96,106 -66
Feb14 131122 929.75 942.00 926.00 936.25 +14.75 18,654 46,525 +520
Mar14 131122 927.50 939.25 924.00 934.00 +14.50 12,354 39,680 -263
Apr14 131122 924.75 936.25 921.25 930.75 +14.00 5,997 29,693 +130
May14 131122 919.00 931.75 917.50 926.75 +13.25 3,895 22,725 +129
Jun14 131122 917.75 928.25 914.25 923.00 +12.75 11,029 49,627 -2,228
Jul14 131122 912.75 925.75 912.00 920.75 +12.50 993 15,163 +145
Aug14 131122 911.00 923.50 910.75 918.75 +12.50 883 14,239 -55
Sep14 131122 908.75 921.25 908.50 916.75 +12.25 1,722 17,165 +15
Total Volume and Open Interest 167,099 481,647 -6,820
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131122 2.150 2.150 1.954 2.035 -0.012 360 516 -147
Jan14 131122 1.805 1.805 1.680 1.730 -0.020 248 1,472 -50
Feb14 131122 1.697 1.699 1.660 1.660 -0.020 93 536 -33
Mar14 131122 1.674 1.674 1.640 1.640 -0.020 48 470 -6
Apr14 131122 1.675 1.675 1.653 1.653 -0.020 2 351 -1
May14 131122 1.696 1.696 1.666 1.666 -0.020 3 120 +0
Jun14 131122 1.683 1.683 1.683 1.683 -0.020 16 82 +1
Total Volume and Open Interest 770 3,559 -236
WTI Crude Oil(ICE)
Jan14 131122 95.26 95.57 94.06 94.84 -0.60 46,767 93,395 +5,677
Feb14 131122 95.40 95.85 94.37 95.15 -0.54 10,661 31,072 -228
Mar14 131122 95.77 95.90 94.54 95.29 -0.48 11,194 39,395 +574
Apr14 131122 95.40 95.86 94.62 95.24 -0.42 4,453 15,317 -370
May14 131122 95.27 95.53 94.28 95.03 -0.35 3,141 11,104 +613
Jun14 131122 95.01 95.17 93.95 94.70 -0.28 9,780 60,693 +2,336
Jul14 131122 94.53 94.62 93.80 94.30 -0.20 1,069 6,784 +166
Aug14 131122 93.98 93.98 93.31 93.80 -0.16 799 5,927 +167
Sep14 131122 93.40 93.40 92.78 93.25 -0.13 328 27,826 +0
Oct14 131122 92.68 92.68 92.68 92.68 -0.11 346 6,425 +110
Nov14 131122 92.17 92.17 92.17 92.17 -0.09 92 11,258 -62
Dec14 131122 91.51 91.87 91.00 91.69 -0.08 4,098 97,593 -78
Jan15 131122 91.09 91.09 91.09 91.09 -0.08 52 7,971 +45
Feb15 131122 90.53 90.53 90.53 90.53 -0.09 6 2,027 +0
Mar15 131122 90.00 90.00 90.00 90.00 -0.09 3 11,137 +0
Apr15 131122 89.48 89.48 89.48 89.48 -0.10 0 295 +0
Total Volume and Open Interest 93,899 539,060 +8,958
US Dollar Index(ICE)
Dec13 131122 81.040 81.135 80.685 80.743 -0.375 31,442 41,209 -252
Mar14 131122 81.220 81.260 80.880 80.925 -0.377 125 1,793 +18
Jun14 131122 81.110 81.110 81.110 81.110 -0.378 0 1 +0
Total Volume and Open Interest 31,567 43,005 -234
Australian Dollar(CME)
Dec13 131122 92.16 92.36 91.30 91.53 -0.52 98,907 137,444 +1,848
Mar14 131122 91.57 91.78 90.78 90.98 -0.52 391 1,173 +91
Jun14 131122 91.10 91.10 90.40 90.44 -0.51 1 15 +0
Total Volume and Open Interest 99,299 138,638 +1,939
British Pound(CME)
Dec13 131122 161.91 162.24 161.60 162.04 +0.44 123,795 186,372 +4,999
Mar14 131122 161.81 162.09 161.48 161.92 +0.44 549 1,818 +215
Jun14 131122 161.79 161.79 161.35 161.79 +0.44 0 397 +0
Total Volume and Open Interest 124,344 188,663 +5,214
Canadian Dollar(CME)
Dec13 131122 95.01 95.04 94.52 94.91 -0.03 52,553 114,202 -1,329
Mar14 131122 94.79 94.81 94.35 94.70 -0.02 333 4,808 -53
Jun14 131122 94.50 94.50 94.25 94.48 -0.02 11 681 -5
Sep14 131122 94.26 94.27 94.05 94.25 -0.02 15 545 +1
Total Volume and Open Interest 52,916 120,426 -1,387
Japanese Yen(CME)
Dec13 131122 98.86 99.07 98.67 98.71 -0.21 133,704 214,037 +1,876
Mar14 131122 98.84 99.10 98.73 98.77 -0.21 566 2,092 +106
Jun14 131122 98.87 99.04 98.83 98.83 -0.21 0 50 +0
Total Volume and Open Interest 134,270 216,193 +1,982
Swiss Franc(CME)
Dec13 131122 109.47 110.35 109.30 110.25 +0.95 42,068 42,173 +632
Mar14 131122 109.52 110.39 109.38 110.34 +0.96 66 250 +24
Jun14 131122 110.44 110.44 109.49 110.44 +0.95 0 1 +0
Total Volume and Open Interest 42,134 42,426 +656
EuroFX(CME)
Dec13 131122 134.77 135.60 134.61 135.51 +0.90 287,387 232,840 +5,595
Mar14 131122 134.78 135.58 134.62 135.52 +0.90 1,883 4,622 -252
Jun14 131122 135.02 135.54 134.65 135.54 +0.89 19 179 +15
Total Volume and Open Interest 289,289 237,684 +5,358
Mexican Peso(CME)
Dec13 131122 765.00 770.00 762.75 769.50 +5.00 38,967 121,741 +60
Jan14 131122 767.75 767.75 762.75 767.75 +5.00      
Total Volume and Open Interest 39,419 130,308 +199
Brazilian Real(CME)
Dec13 131122 430.80 438.00 430.80 435.85 +3.15 402 4,381 +176
Jan14 131122 432.80 434.70 428.45 432.80 +3.10 2 6 +0
Feb14 131122 429.45 431.10 425.20 429.45 +3.10 0 110 +0
Mar14 131122 426.40 426.40 426.40 426.40 +2.85 36 148 +36
Total Volume and Open Interest 440 11,132 +212
30-Year T-Bonds(CBOT)
Dec13 131122 131~080 132~030 131~050 131~290 +0~200 486,331 638,350 +5,959
Mar14 131122 129~250 130~210 129~220 130~150 +0~210 19,280 59,401 +4,547
Jun14 131122 129~300 129~300 129~090 129~300 +0~210      
Total Volume and Open Interest 505,611 697,751 +10,506
10-Year T-Notes(CBOT)
Dec13 131122 126~125 126~205 126~090 126~185 +0~070 1,612,710 2,274,676 -3,460
Mar14 131122 125~020 125~110 124~310 125~090 +0~080 77,179 117,210 +20,978
Jun14 131122 124~300 124~300 124~300 124~300 unch      
Total Volume and Open Interest 1,689,889 2,391,886 +17,518
5-Year T-Notes(CBOT)
Dec13 131122 121~206 121~230 121~180 121~220 +0~012 1,011,919 1,876,868 -59,760
Mar14 131122 120~252 120~270 120~220 120~260 +0~010 140,259 160,610 +67,736
Jun14 131122 120~260 120~260 120~250 120~260 +0~010      
Total Volume and Open Interest 1,152,178 2,037,478 +7,976
2 Year T-Notes(CBOT)
Dec13 131122 110~086 110~086 110~080 110~084 -0~006 227,227 934,875 -5,421
Mar14 131122 110~030 110~032 110~026 110~032 -0~006 48,961 73,369 +16,249
Jun14 131122 109~294 109~302 109~294 109~294 -0~006      
Total Volume and Open Interest 276,188 1,008,244 +10,828
Eurodollars(CME)
Dec13 131122 99.765 99.765 99.762 99.762 unch 198,255 780,740 -11,693
Mar14 131122 99.755 99.755 99.750 99.750 unch 179,401 778,172 -16,664
Jun14 131122 99.725 99.730 99.720 99.725 unch 188,428 745,032 +10,509
Sep14 131122 99.695 99.700 99.690 99.695 unch 182,870 581,871 -6,265
Dec14 131122 99.645 99.645 99.635 99.645 unch 275,764 954,953 +38,858
Mar15 131122 99.560 99.565 99.550 99.560 -0.005 187,183 568,183 -3,570
Jun15 131122 99.455 99.455 99.435 99.450 -0.010 189,688 621,228 +8,856
Sep15 131122 99.315 99.320 99.295 99.310 -0.015 186,725 889,606 -10
Dec15 131122 99.135 99.140 99.115 99.125 -0.020 281,491 1,140,768 +13,603
Mar16 131122 98.920 98.925 98.890 98.905 -0.020 179,650 662,305 +12,513
Jun16 131122 98.680 98.685 98.650 98.660 -0.025 195,770 418,057 +12,371
Sep16 131122 98.415 98.420 98.380 98.395 -0.025 177,124 418,272 +9,495
Dec16 131122 98.135 98.135 98.095 98.115 -0.020 189,293 456,459 +2,683
Mar17 131122 97.855 97.860 97.820 97.845 -0.015 98,166 307,962 -3,917
Jun17 131122 97.565 97.570 97.525 97.560 -0.005 78,229 201,606 -426
Sep17 131122 97.295 97.305 97.255 97.290 unch 93,728 161,925 -906
Dec17 131122 97.030 97.040 96.985 97.025 +0.005 83,127 162,560 -643
Mar18 131122 96.785 96.805 96.745 96.790 +0.010 45,180 114,345 +683
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131122 138~20 140~00 138~13 139~23 +1~01 118,514 421,507 -9,882
Mar14 131122 137~10 138~18 137~01 138~10 +1~01 15,179 36,105 +10,822
Jun14 131122 138~10 138~10 137~09 138~10 +1~01      
Total Volume and Open Interest 133,693 457,612 +940
30 Day Federal Funds(CBOT)
Nov13 131122 99.918 99.918 99.915 99.918 unch 69 32,122 +6
Dec13 131122 99.915 99.915 99.915 99.915 unch 1,445 28,942 -37
Jan14 131122 99.915 99.920 99.915 99.915 unch 1,628 27,634 -128
Feb14 131122 99.915 99.915 99.915 99.915 unch 4,934 21,094 -585
Mar14 131122 99.915 99.915 99.915 99.915 unch 2,224 21,622 +225
Apr14 131122 99.910 99.915 99.910 99.910 unch 1,799 14,496 +46
Total Volume and Open Interest 29,546 290,087 -2,155
3-Mth Euro-Yen(CME)
Dec13 131122 99.775 99.775 99.775 99.775 unch      
Mar14 131122 99.780 99.780 99.780 99.780 unch      
Jun14 131122 99.780 99.780 99.780 99.780 unch      
Sep14 131122 99.785 99.785 99.785 99.785 unch      
Dec14 131122 99.780 99.780 99.780 99.780 unch      
Mar15 131122 99.775 99.775 99.775 99.775 unch      
Jun15 131122 99.780 99.780 99.780 99.780 unch 0 1 +0
Sep15 131122 99.765 99.765 99.765 99.765 unch      
Dec15 131122 99.760 99.760 99.760 99.760 unch      
Mar16 131122 99.620 99.620 99.620 99.620 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131122 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131122 99.78 99.78 99.78 99.78 unch 0 91 +0
Jun14 131122 99.78 99.78 99.78 99.78 unch 0 230 +0
Sep14 131122 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 131122 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 131122 99.78 99.78 99.78 99.78 unch      
Jun15 131122 99.78 99.78 99.78 99.78 unch 0 2 +0
Sep15 131122 99.76 99.76 99.76 99.76 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131122 144.72 144.85 144.57 144.78 -0.13 2,345 19,255 +363
Mar14 131122 144.02 144.14 144.02 144.14 -0.12 5 3 +2
Jun14 131122 143.57 143.57 143.57 143.57 -0.12      
Total Volume and Open Interest 2,350 19,258 +365
Euro-Bund(EUREX)
Dec13 131122 141.00 141.11 140.69 140.95 -0.03 826,652 921,562 +9,727
Mar14 131122 141.16 141.23 140.84 141.08 -0.03 24,309 58,463 +8,170
Jun14 131122 139.68 139.68 139.68 139.68 -0.03 2 2 +2
Total Volume and Open Interest 850,963 980,027 +17,899
Euro-Bobl(EUREX)
Dec13 131122 125.17 125.20 124.98 125.02 -0.17 544,487 1,027,886 +19,236
Mar14 131122 125.74 125.74 125.62 125.63 -0.20 21,719 82,633 +15,344
Jun14 131122 125.63 125.63 125.63 125.63 -0.20      
Total Volume and Open Interest 566,206 1,110,519 +34,580
3-Mth Euribor(EUREX)
Dec13 131122 99.765 99.765 99.765 99.765 -0.010 2,042 2,363 -183
Mar14 131122 99.760 99.760 99.760 99.760 -0.020 1,292 5,695 -920
Jun14 131122 99.740 99.740 99.740 99.740 -0.020 0 1,403 +0
Total Volume and Open Interest 3,525 33,831 -1,074
Long Gilt(LIFFE)
Dec13 131122 109~09 109~20 109~02 109~15 +0~08 240,725 396,758 -329
Mar14 131122 108~11 108~22 108~05 108~17 +0~07 8,426 1,660 +399
Total Volume and Open Interest 249,151 398,418 +70
3-Mth Short Sterling(LIFFE)
Dec13 131122 99.46 99.47 99.46 99.46 -0.01 22,556 285,929 -2,117
Mar14 131122 99.43 99.44 99.43 99.43 0.00 26,616 345,725 -3,041
Jun14 131122 99.40 99.41 99.39 99.40 unch 38,465 356,450 +5,545
Sep14 131122 99.35 99.36 99.33 99.34 unch 70,371 294,824 +8,328
Dec14 131122 99.26 99.28 99.24 99.26 unch 87,230 314,308 -2,789
Mar15 131122 99.16 99.17 99.13 99.16 +0.01 75,638 215,595 -2,551
Total Volume and Open Interest 719,544 2,923,132 -5,412
3-Mth Euribor(LIFFE)
Dec13 131122 99.775 99.775 99.755 99.765 -0.010 52,933 543,614 -686
Mar14 131122 99.780 99.780 99.755 99.760 -0.020 78,691 590,021 +12,524
Jun14 131122 99.755 99.760 99.730 99.735 -0.025 82,030 393,544 +3,133
Total Volume and Open Interest 859,779 3,842,928 +40,421
3-Mth Aus T-Bills(SFE)
Dec13 131122 97.40 97.42 97.40 97.42 +0.01 4,877 118,566 -3,289
Mar14 131122 97.42 97.44 97.41 97.43 +0.01 15,565 174,509 -937
Jun14 131122 97.37 97.40 97.37 97.39 +0.01 19,324 150,584 -1,020
Sep14 131122 97.26 97.29 97.25 97.27 +0.01 13,348 128,526 +2,351
Dec14 131122 97.09 97.13 97.08 97.11 +0.02 10,689 101,067 +2,110
Mar15 131122 96.88 96.91 96.87 96.89 +0.02 6,769 66,167 +1,657
Jun15 131122 96.64 96.67 96.64 96.66 +0.02 3,898 44,028 +2,344
Sep15 131122 96.44 96.47 96.43 96.45 +0.02 2,513 22,871 +386
Dec15 131122 96.23 96.26 96.22 96.26 +0.02 622 3,075 +167
Mar16 131122 96.11 96.11 96.06 96.10 +0.02 502 2,225 +282
Total Volume and Open Interest 78,131 812,256 +4,051
10-Year Aus T-Bonds(SFE)
Dec13 131122 95.72 95.76 95.70 95.74 +0.02 102,503 577,204 +740
Mar14 131122 95.70 95.70 95.70 95.70 +0.03      
Total Volume and Open Interest 102,503 577,204 +740
3-Year Aus T-Bonds(SFE)
Dec13 131122 96.82 96.87 96.81 96.85 +0.02 160,448 603,677 -8,685
Mar14 131122 96.85 96.85 96.85 96.85 +0.02      
Total Volume and Open Interest 160,448 603,677 -8,685
Gold(CMX)
Dec13 131122 1242.3 1248.3 1240.3 1244.1 +0.5 224,187 150,367 +933
Feb14 131122 1243.5 1248.7 1241.0 1244.6 +0.3 28,572 123,520 +4,780
Apr14 131122 1244.0 1248.5 1242.5 1245.4 +0.3 3,086 33,963 -494
Jun14 131122 1244.8 1249.2 1244.7 1246.1 +0.3 1,232 24,798 +99
Aug14 131122 1244.3 1246.8 1244.3 1246.8 +0.4 151 9,286 +7
Oct14 131122 1248.7 1248.7 1247.5 1247.5 +0.4 113 5,302 +4
Dec14 131122 1247.4 1250.7 1246.6 1248.2 +0.4 1,536 16,474 +819
Feb15 131122 1249.1 1249.1 1249.1 1249.1 +0.4 0 1,804 +0
Apr15 131122 1250.0 1250.0 1250.0 1250.0 +0.5 5 3,576 +0
Jun15 131122 1250.9 1250.9 1250.9 1250.9 +0.5 45 6,337 +13
Aug15 131122 1252.2 1252.2 1252.2 1252.2 +0.5 0 2,080 +0
Total Volume and Open Interest 259,877 403,603 +6,013
Silver(CMX)
Dec13 131122 1996.0 2004.5 1981.0 1986.2 -7.2 61,598 46,379 -3,596
Mar14 131122 2002.0 2007.5 1985.0 1990.1 -7.5 16,735 55,670 +2,743
May14 131122 2004.0 2004.0 1992.9 1992.9 -7.6 1,228 6,560 +217
Jul14 131122 2006.5 2007.0 1990.5 1995.6 -7.6 406 5,084 +2
Sep14 131122 2012.0 2012.0 1998.2 1998.2 -7.6 286 2,538 -141
Dec14 131122 2020.5 2020.5 1998.0 2002.2 -7.6 661 8,979 +26
Mar15 131122 2006.1 2006.1 2006.1 2006.1 -7.6 25 384 +0
Total Volume and Open Interest 81,168 138,175 -634
Platinum(NYMEX)
Jan14 131122 1392.6 1398.3 1381.1 1382.7 -9.0 11,308 52,490 -65
Apr14 131122 1397.8 1400.7 1385.1 1385.7 -9.1 116 5,608 +12
Jul14 131122 1390.1 1390.1 1388.1 1388.1 -9.1 9 311 +7
Oct14 131122 1403.7 1403.7 1389.9 1389.9 -9.1 5 115 +5
Total Volume and Open Interest 11,438 58,530 -41
Palladium(NYMEX)
Dec13 131122 714.40 725.00 712.50 714.05 +0.80 9,809 14,575 -3,487
Mar14 131122 716.00 726.70 714.95 716.35 +0.75 5,216 23,441 +3,730
Jun14 131122 62.34 62.34 62.34 62.34 +0.85 258 632 +256
Total Volume and Open Interest 15,283 38,651 +499
Copper(CMX)
Dec13 131122 318.80 322.05 318.05 321.40 +2.25 43,015 54,619 -2,788
Mar14 131122 319.80 322.60 318.80 321.85 +1.95 13,404 85,882 +1,461
May14 131122 320.40 322.90 320.05 322.25 +1.85 869 15,454 +47
Jul14 131122 320.40 323.05 319.90 322.65 +1.85 361 4,495 +41
Sep14 131122 322.20 323.25 321.40 323.05 +1.85 77 1,622 +14
Total Volume and Open Interest 58,722 171,875 -1,231
DJIA Index(CBOT)
Dec13 131122 15975 16040 15955 16027 +52 74 13,731 +38
Mar14 131122 15961 15961 15909 15961 +52 0 305 +0
Jun14 131122 15883 15883 15831 15883 +52      
Sep14 131122 15814 15814 15762 15814 +52      
Total Volume and Open Interest 74 14,036 +38
E-mini DJIA Index(CBOT)
Dec13 131122 15972 16043 15948 16027 +52 189,282 130,475 +940
Mar14 131122 15923 15977 15881 15961 +52 41 590 +6
Jun14 131122 15883 15883 15883 15883 +52 0 9 +0
Sep14 131122 15814 15814 15814 15814 +52 2 1 +0
Total Volume and Open Interest 189,325 131,075 +946
S & P 500(CME)
Dec13 131122 1794.90 1803.30 1792.20 1801.20 +7.50 6,180 163,503 -269
Mar14 131122 1789.40 1797.10 1786.60 1794.60 +7.50 25 4,737 -25
Jun14 131122 1787.90 1790.40 1779.90 1787.90 +7.50 0 599 +0
Sep14 131122 1781.30 1783.80 1773.30 1781.30 +7.50 0 2 +0
Total Volume and Open Interest 6,205 168,841 -294
S & P 500 E-Mini(Globex)
Dec13 131122 1793.25 1803.25 1792.00 1801.25 +7.50 2,066,306 2,793,119 -24,292
Mar14 131122 1786.75 1796.50 1785.50 1794.50 +7.50 3,466 63,467 +108
Total Volume and Open Interest 2,069,874 2,858,712 -24,204
NASDAQ 100(CME)
Dec13 131122 3404.00 3425.00 3400.30 3420.00 +19.50 484 9,225 +46
Mar14 131122 3414.00 3415.00 3414.00 3414.00 +19.70 0 80 +0
Jun14 131122 3407.50 3407.50 3387.80 3407.50 +19.70      
Total Volume and Open Interest 484 9,305 +46
NASDAQ 100 E-Mini(Globex)
Dec13 131122 3400.80 3422.50 3400.00 3420.00 +19.50 290,183 392,555 -2,372
Mar14 131122 3396.00 3416.50 3395.50 3414.00 +19.70 719 2,952 +429
Total Volume and Open Interest 290,902 395,591 -1,943
S & P Midcap 400(CME)
Dec13 131122 1305.50 1306.40 1304.00 1306.40 +2.20 7 410 +0
Mar14 131122 1303.50 1303.50 1301.30 1303.50 +2.20      
Jun14 131122 1301.50 1301.50 1299.30 1301.50 +2.20      
Total Volume and Open Interest 7 410 +0
Volatility Index(CBOE)
Nov13 131119 13.27 13.65 13.13 13.55 +0.25 62,764 99,274 -10,926
Dec13 131122 13.70 13.80 13.55 13.60 -0.10 172,579 196,252 +8,651
Jan14 131122 15.46 15.63 15.15 15.20 -0.30 67,844 63,150 +600
Feb14 131122 16.67 16.86 16.39 16.45 -0.25 38,440 41,429 +1,906
Total Volume and Open Interest 321,922 380,647 +12,495
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131122 15575 15620 15330 15540 -15 15,851 64,580 -74
Mar14 131122 15675 15700 15500 15625 -20 40 212 +10
Total Volume and Open Interest 15,891 64,792 -64
Nikkei 225(SGX)
Dec13 131122 15435 15600 15310 15430 +35 92,027 274,612 +2,493
Mar14 131122 15460 15590 15355 15415 +35 471 1,012 +465
Jun14 131122 15395 15450 15305 15330 +30 0 2,094 +0
Total Volume and Open Interest 94,099 313,564 +2,758
CAC 40(EURONEXT)
Dec13 131122 4253.5 4275.5 4239.0 4268.5 +24.5 98,728 344,946 -9,458
Jan14 131122 4262.5 4275.0 4244.0 4270.5 +24.0 27 5,164 +21
Feb14 131122 4271.0 4271.0 4271.0 4271.0 +23.5      
Total Volume and Open Interest 98,762 351,024 -8,976
Hang Seng Index(HKFE)
Nov13 131122 23737 23795 23668 23733 +143 48,265 112,975 -123
Dec13 131122 23750 23808 23688 23753 +140 7,404 27,428 +5,488
Total Volume and Open Interest 56,000 144,712 +5,591
DAX(EUREX)
Dec13 131122 9214.0 9231.5 9171.5 9218.0 +14.0 91,868 161,597 +815
Mar14 131122 9235.0 9240.0 9188.0 9229.5 +14.0 901 9,261 +138
Jun14 131122 9241.0 9254.5 9219.5 9245.0 +13.5 591 5,530 +0
Total Volume and Open Interest 93,360 176,388 +953
FT-SE 100(EURONEXT)
Dec13 131122 6700.50 6711.00 6658.50 6672.50 -17.50 85,997 623,167 +429
Mar14 131122 6658.00 6658.00 6617.50 6622.50 -17.50 5 20,669 +17
Jun14 131122 6566.50 6566.50 6566.50 6566.50 -17.50      
Total Volume and Open Interest 86,002 643,836 +446
SPI 200(SFE)
Dec13 131122 5302.0 5367.0 5297.0 5349.0 +48.0 27,341 264,296 -1,784
Mar14 131122 5275.0 5318.0 5275.0 5316.0 +48.0 16 5,941 +2
Jun14 131122 5318.0 5318.0 5318.0 5318.0 +47.0 28 1,912 -16
Total Volume and Open Interest 27,461 277,503 -2,671
FTSE MIB(ISE)
Dec13 131122 18865.00 18895.00 18725.00 18836.00 -8.00 18,809 59,531 -1,100
Mar14 131122 18880.00 18915.00 18765.00 18863.00 -8.00 258 908 +182
Jun14 131122 18456.00 18456.00 18456.00 18456.00 -8.00 1 3 +1
Total Volume and Open Interest 19,068 60,442 -917
KOSPI 200(KFE)
Dec13 131122 264.00 264.10 263.80 263.80 +1.60 205,839 115,912 -4,814
Mar14 131122 263.50 263.55 263.35 263.35 +1.75 313 5,957 +277
Jun14 131122 263.40 264.50 263.40 264.35 +1.15 27 433 -3
Total Volume and Open Interest 206,181 122,322 -4,540
GSCI(CME)
Dec13 131122 624.00 625.10 621.10 624.10 +1.35 115 7,977 -17
Jan14 131122 623.85 624.75 620.75 623.85 +1.35 25 65 +25
Feb14 131122 623.85 624.75 620.75 623.85 +1.35      
Total Volume and Open Interest 140 8,042 +8
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!!!