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 25, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131125 1318.50 1334.50 1309.25 1329.25 +9.75 92,414 257,243 -10,801
Mar14 131125 1305.00 1319.50 1295.75 1314.75 +8.75 34,188 112,782 +5,743
May14 131125 1290.00 1299.00 1280.00 1296.00 +5.50 15,353 88,170 +546
Jul14 131125 1282.25 1290.00 1273.25 1288.25 +4.25 9,829 55,914 -160
Aug14 131125 1254.00 1263.00 1249.50 1262.00 +1.00 231 2,944 +41
Sep14 131125 1198.75 1206.75 1196.50 1203.75 -3.00 378 1,084 +114
Nov14 131125 1167.00 1167.00 1154.75 1161.25 -5.75 6,435 58,669 +2,080
Jan15 131125 1169.00 1169.00 1160.00 1165.25 -5.75 434 1,434 +270
Mar15 131125 1166.75 1173.50 1166.75 1168.00 -5.50 69 573 +22
May15 131125 1169.25 1175.00 1169.25 1169.25 -5.75 20 101 +10
Jul15 131125 1180.00 1180.75 1175.25 1175.25 -5.50 10 246 +2
Aug15 131125 1166.25 1171.00 1166.25 1166.25 -4.75 0 3 +0
Sep15 131125 1155.00 1157.50 1153.25 1153.25 -4.25 0 3 +0
Nov15 131125 1150.00 1153.75 1149.00 1150.00 -3.75 33 1,355 +16
Total Volume and Open Interest 159,394 580,550 -2,117
Soybean Meal(CBOT)
Dec13 131125 428.00 439.60 424.80 437.20 +9.40 30,767 52,167 -10,101
Jan14 131125 421.20 431.00 416.80 428.40 +7.40 38,556 110,981 +1,670
Mar14 131125 412.10 421.10 408.40 419.20 +6.50 12,551 56,483 +1,981
May14 131125 401.90 408.40 398.30 407.30 +4.60 6,365 24,594 +363
Jul14 131125 397.00 402.50 393.10 401.80 +4.20 3,235 15,331 +95
Aug14 131125 385.80 392.30 383.10 391.40 +2.80 339 4,583 +30
Sep14 131125 369.90 374.90 368.00 374.50 +1.40 530 3,412 +65
Oct14 131125 351.50 351.50 347.40 350.80 -0.70 361 3,469 +116
Dec14 131125 348.80 348.80 344.00 347.20 -1.60 1,361 10,506 +459
Jan15 131125 347.40 349.00 347.40 347.40 -1.60 52 340 +42
Total Volume and Open Interest 94,117 282,175 -5,280
Soybean Oil(CBOT)
Dec13 131125 41.25 41.29 40.51 40.66 -0.50 66,139 46,394 -14,076
Jan14 131125 41.47 41.58 40.79 40.95 -0.50 88,921 138,081 +9,576
Mar14 131125 41.84 41.95 41.19 41.35 -0.47 25,381 64,108 +980
May14 131125 42.20 42.32 41.59 41.75 -0.45 12,676 35,081 +96
Jul14 131125 42.45 42.68 41.98 42.13 -0.46 6,562 26,016 +332
Aug14 131125 42.69 42.80 42.26 42.27 -0.46 530 3,617 +55
Sep14 131125 42.72 42.92 42.23 42.36 -0.45 833 4,935 +109
Oct14 131125 42.66 42.86 42.27 42.32 -0.43 496 3,098 +21
Dec14 131125 42.79 43.04 42.44 42.56 -0.35 1,597 12,817 +726
Jan15 131125 42.80 43.15 42.80 42.80 -0.35 12 1,061 +7
Total Volume and Open Interest 203,161 337,425 -2,167
Canola(WCE)
Jan14 131125 491.7 494.2 487.1 493.7 +1.0 12,932 128,394 +2,703
Mar14 131125 498.9 503.5 496.3 503.3 +1.4 8,193 45,506 +304
May14 131125 508.0 510.6 505.0 510.4 +1.3 2,995 15,745 -156
Jul14 131125 513.3 516.1 510.6 515.8 +1.4 2,659 10,662 +1,602
Nov14 131125 515.4 518.5 513.2 518.3 +1.4 1,679 15,524 +1,258
Total Volume and Open Interest 28,714 216,850 +5,808
Corn(CBOT)
Dec13 131125 422.50 426.50 422.25 424.75 +2.50 184,359 298,742 -38,861
Mar14 131125 429.00 433.00 428.75 431.25 +2.00 149,470 611,213 +22,335
May14 131125 437.25 441.00 436.75 439.25 +2.00 27,100 134,977 +3,159
Jul14 131125 444.50 448.00 444.25 446.25 +2.00 23,124 112,746 +1,245
Sep14 131125 451.00 453.50 450.00 451.75 +1.75 2,336 36,371 +482
Dec14 131125 457.75 460.50 457.50 459.00 +1.25 11,640 162,336 +693
Mar15 131125 467.75 470.00 467.50 468.75 +1.25 359 5,301 -38
May15 131125 474.00 474.50 473.25 474.25 +1.00 24 488 +2
Jul15 131125 476.50 479.00 476.50 478.00 +1.50 120 1,757 -65
Sep15 131125 471.50 471.50 470.25 471.50 +1.25 11 331 +9
Total Volume and Open Interest 398,962 1,378,582 -10,896
Wheat(CBOT)
Dec13 131125 650.25 655.00 650.25 652.50 +3.00 45,910 83,007 -11,756
Mar14 131125 658.50 662.25 657.25 659.25 +2.25 45,951 211,761 +12,827
May14 131125 661.75 666.25 661.25 664.00 +2.75 6,917 41,447 -278
Jul14 131125 658.25 664.50 658.25 661.50 +2.50 3,636 54,872 +187
Sep14 131125 670.50 672.50 666.75 669.25 +2.50 122 5,183 -17
Dec14 131125 680.00 683.00 677.75 680.00 +2.25 359 13,569 +86
Total Volume and Open Interest 102,897 412,270 +1,050
Wheat(KCBT)
Dec13 131125 703.00 706.00 699.50 703.50 +1.75 7,816 21,635 -2,304
Mar14 131125 701.00 704.50 697.75 701.75 +0.75 8,814 85,783 +1,092
May14 131125 701.50 702.50 696.25 701.25 +1.50 2,117 14,866 +577
Jul14 131125 690.00 693.25 687.75 693.00 +2.75 1,979 24,727 +547
Sep14 131125 702.75 703.25 697.50 702.50 +2.50 81 2,876 +60
Dec14 131125 715.00 715.00 708.25 713.50 +1.75 53 2,402 +28
Total Volume and Open Interest 20,863 152,563 +1
Wheat(MGE)
Dec13 131125 701.00 703.75 698.75 700.75 +1.50 4,767 12,401 -1,478
Mar14 131125 706.25 710.50 705.50 706.50 -0.25 3,286 31,502 +1,166
May14 131125 713.75 716.50 712.00 712.75 -0.25 363 5,573 +110
Jul14 131125 721.75 721.75 718.25 719.50 -0.25 342 3,462 +198
Sep14 131125 721.25 724.75 720.75 721.50 -1.50 288 3,704 +73
Total Volume and Open Interest 9,141 57,933 +102
Oats(CBOT)
Dec13 131125 367.00 383.00 367.00 381.25 +12.25 275 1,441 -100
Mar14 131125 324.00 335.75 324.00 331.00 +7.00 276 6,704 +17
May14 131125 316.00 322.75 315.25 318.75 +3.50 30 706 +5
Jul14 131125 317.50 317.75 312.25 317.75 +5.50 7 143 +7
Total Volume and Open Interest 589 9,000 -70
Rough Rice(CBOT)
Jan14 131125 15.72 15.85 15.70 15.81 +0.09 280 7,854 +21
Mar14 131125 15.95 16.02 15.89 15.98 +0.09 31 324 +17
May14 131125 16.16 16.16 16.07 16.16 +0.09 20 29 +8
Jul14 131125 16.03 16.03 16.00 16.03 +0.03 10 9 +8
Total Volume and Open Interest 350 8,236 +61
Live Cattle(CME)
Dec13 131125 131.650 131.850 131.000 131.075 -0.410 10,084 60,676 -2,067
Feb14 131125 132.185 132.380 131.630 131.935 +0.135 14,841 134,900 +104
Apr14 131125 132.825 133.050 132.485 132.700 +0.125 5,084 80,180 +621
Jun14 131125 127.350 127.500 126.885 127.150 +0.070 2,686 42,404 +473
Aug14 131125 126.050 126.050 125.430 125.730 -0.170 888 9,978 +203
Oct14 131125 128.100 128.250 127.750 127.800 -0.330 185 2,802 +12
Total Volume and Open Interest 33,906 332,989 -609
Feeder Cattle(CME)
Jan14 131125 163.800 163.950 162.750 162.800 -0.700 2,924 15,245 +130
Mar14 131125 163.535 163.630 162.550 162.800 -0.580 900 8,520 +35
Apr14 131125 164.150 164.435 163.750 163.850 -0.300 261 3,353 +17
May14 131125 165.035 165.035 164.350 164.630 -0.320 464 5,522 +113
Aug14 131125 166.000 166.035 165.300 165.300 -0.450 141 2,813 +68
Sep14 131125 164.750 165.000 164.750 165.000 -0.250 5 208 +5
Oct14 131125 165.000 165.000 165.000 165.000 unch 0 13 +0
Total Volume and Open Interest 4,695 35,674 -2,313
Lean Hogs(CME)
Dec13 131125 85.650 86.180 85.300 85.600 -0.035 10,774 42,257 -2,781
Feb14 131125 89.730 90.580 89.535 89.800 +0.120 12,243 103,150 +619
Apr14 131125 92.900 93.785 92.900 93.300 +0.300 4,811 61,178 +1,317
May14 131125 97.950 98.150 97.430 97.830 unch 53 2,528 -3
Jun14 131125 99.400 100.180 99.285 99.785 +0.385 2,537 31,411 +428
Jul14 131125 97.750 98.430 97.700 98.350 +0.600 529 12,109 +205
Aug14 131125 95.230 96.200 95.230 95.950 +0.400 376 11,559 +138
Oct14 131125 81.830 82.330 81.700 82.100 +0.250 304 6,533 +160
Total Volume and Open Interest 32,068 273,438 +106
Class III Milk(CME)
Nov13 131125 18.79 18.80 18.79 18.80 +0.01 90 4,004 -8
Dec13 131125 18.14 18.33 18.12 18.26 +0.18 776 4,335 +99
Jan14 131125 17.38 17.54 17.38 17.52 +0.20 259 2,571 +22
Feb14 131125 16.98 17.15 16.98 17.14 +0.19 140 2,158 +22
Mar14 131125 16.82 16.92 16.79 16.92 +0.15 114 1,974 +36
Total Volume and Open Interest 1,619 23,729 +278
Cocoa(ICE)
Dec13 131125 2793 2811 2793 2808 +8 20 521 -267
Mar14 131125 2790 2809 2783 2803 +4 10,473 125,304 +154
May14 131125 2795 2805 2781 2801 +4 2,679 44,507 -46
Jul14 131125 2787 2800 2779 2795 +4 1,442 14,262 -31
Sep14 131125 2776 2784 2768 2784 +3 450 11,179 +48
Dec14 131125 2754 2757 2740 2757 +3 674 10,371 +375
Mar15 131125 2736 2740 2724 2740 +2 75 6,773 +56
Total Volume and Open Interest 15,813 214,228 +289
Coffee "C"(ICE)
Dec13 131125 107.70 108.40 106.05 108.10 +1.00 302 690 -186
Mar14 131125 107.60 108.95 106.15 108.55 +1.05 11,669 108,211 -1,210
May14 131125 110.05 111.10 108.50 110.75 +0.95 1,560 18,870 +131
Jul14 131125 112.75 113.10 110.80 113.00 +0.90 941 8,394 -57
Sep14 131125 114.50 115.45 113.00 115.30 +0.90 605 5,850 +173
Dec14 131125 117.00 118.75 116.10 118.40 +0.90 463 5,269 +21
Total Volume and Open Interest 16,225 150,479 -784
Orange Juice(ICE)
Jan14 131125 138.50 139.75 135.40 138.80 -0.15 1,081 10,028 +28
Mar14 131125 137.50 140.40 137.50 140.10 +0.65 92 2,605 +4
May14 131125 141.30 141.30 141.30 141.30 +0.60 34 944 -10
Jul14 131125 143.10 143.10 143.10 143.10 +0.65 13 349 +10
Sep14 131125 145.10 145.10 145.10 145.10 +0.65 1 65 +0
Nov14 131125 145.60 145.60 145.60 145.60 +0.65 0 10 +0
Total Volume and Open Interest 1,221 14,001 +32
Sugar #11(ICE)
Mar14 131125 17.45 17.48 17.30 17.32 -0.08 48,565 432,171 -3,138
May14 131125 17.49 17.53 17.39 17.40 -0.07 18,820 103,572 +427
Jul14 131125 17.53 17.59 17.43 17.45 -0.07 19,188 139,257 -723
Oct14 131125 17.86 17.86 17.69 17.71 -0.09 8,190 64,782 -2,009
Mar15 131125 18.52 18.52 18.37 18.39 -0.09 1,241 28,168 +17
May15 131125 18.50 18.50 18.40 18.41 -0.09 738 7,350 +384
Jul15 131125 18.53 18.53 18.40 18.41 -0.09 267 7,997 +32
Oct15 131125 18.66 18.66 18.57 18.57 -0.08 137 10,661 -10
Total Volume and Open Interest 97,449 801,813 -5,025
London Cocoa(LCE)
Dec13 131125 1760 1769 1755 1766 +3 3,188 35,808 -16
Mar14 131125 1762 1776 1759 1774 +9 5,654 100,580 -139
May14 131125 1763 1768 1752 1766 +6 3,147 41,061 +722
Jul14 131125 1754 1760 1745 1758 +5 904 15,998 -58
Sep14 131125 1751 1757 1742 1754 +5 561 23,355 +172
Dec14 131125 1721 1729 1714 1727 +7 491 15,166 +121
Mar15 131125 1711 1716 1703 1715 +4 302 12,992 +112
Total Volume and Open Interest 14,247 245,198 +914
London Sugar(LCE)
Mar14 131125 464.30 467.00 461.80 462.60 -1.50 4,126 39,873 +13
May14 131125 471.20 473.30 468.40 469.10 -1.60 1,081 12,393 +18
Aug14 131125 475.30 477.30 473.70 474.50 -0.30 666 8,613 +111
Oct14 131125 478.40 479.10 477.20 478.00 -0.20 278 4,858 +13
Dec14 131125 485.10 485.40 483.30 483.90 -0.20 60 1,269 +6
Total Volume and Open Interest 6,259 68,265 +226
Cotton(ICE)
Dec13 131125 75.70 77.10 75.64 76.96 +1.75 4,244 2,805 -2,039
Mar14 131125 77.38 78.84 77.25 78.46 +1.23 9,595 111,850 -464
May14 131125 77.83 78.98 77.53 78.76 +1.08 1,373 20,290 +196
Jul14 131125 78.16 79.22 78.05 79.19 +0.98 501 11,897 +132
Oct14 131125 76.58 77.10 76.58 76.99 +0.69 0 10 +0
Dec14 131125 75.86 76.29 75.77 76.26 +0.40 40 7,338 +25
Total Volume and Open Interest 15,753 154,203 -2,150
Lumber(CME)
Jan14 131125 360.1 362.5 357.5 360.1 +0.5 381 3,635 -102
Mar14 131125 364.5 366.5 362.5 364.6 +1.0 45 809 +17
May14 131125 367.8 368.0 364.0 367.6 +2.1 0 93 +0
Jul14 131125 369.1 369.1 365.0 369.1 +2.1 0 41 +0
Total Volume and Open Interest 426 4,579 -85
Crude Oil(NYM)
Jan14 131125 94.15 94.50 93.08 94.09 -0.75 222,138 353,334 +970
Feb14 131125 94.55 94.82 93.38 94.40 -0.75 58,136 114,338 +2,569
Mar14 131125 94.75 94.97 93.54 94.57 -0.72 44,372 103,417 +1,681
Apr14 131125 94.97 94.97 93.54 94.55 -0.69 18,283 55,950 +2,475
May14 131125 93.94 94.79 93.41 94.40 -0.63 11,058 49,086 +204
Jun14 131125 94.22 94.54 93.07 94.13 -0.57 41,996 121,121 +2,009
Jul14 131125 93.60 94.03 93.08 93.76 -0.54 7,233 44,010 +1,931
Aug14 131125 93.23 93.66 92.63 93.29 -0.51 5,663 42,370 +255
Sep14 131125 92.63 92.92 91.92 92.78 -0.47 8,787 47,709 -142
Oct14 131125 91.69 92.46 91.61 92.24 -0.44 3,469 38,547 +321
Nov14 131125 91.65 91.90 91.38 91.74 -0.43 2,432 31,856 -109
Dec14 131125 91.31 91.64 90.38 91.28 -0.41 29,121 207,175 +2,533
Jan15 131125 90.71 90.71 90.71 90.71 -0.38 1,124 33,248 +176
Feb15 131125 89.85 90.22 89.85 90.17 -0.36 465 18,062 +53
Mar15 131125 89.67 89.67 89.67 89.67 -0.33 1,300 22,662 -417
Apr15 131125 89.19 89.19 89.19 89.19 -0.29 357 9,788 +208
Total Volume and Open Interest 481,981 1,628,489 +17,659
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 131125 94.250 94.475 93.100 94.100 -0.750 6,201 4,417 -303
Feb14 131125 94.375 94.625 93.450 94.400 -0.750 370 658 +72
Mar14 131125 94.225 94.950 93.600 94.575 -0.725 187 185 -47
Apr14 131125 94.600 94.600 94.550 94.550 -0.700 81 71 +37
May14 131125 94.400 94.400 94.400 94.400 -0.625 44 9 +0
Jun14 131125 94.125 94.125 94.125 94.125 -0.575 85 75 +39
Jul14 131125 93.750 93.750 93.750 93.750 -0.550 74 50 +50
Aug14 131125 93.300 93.300 93.300 93.300 -0.500 12 12 +12
Total Volume and Open Interest 7,063 5,594 -131
Heating Oil(NYM)
Dec13 131125 301.75 305.30 297.01 303.21 -0.92 38,083 36,695 -8,743
Jan14 131125 302.23 305.10 296.89 303.04 -0.89 60,586 93,411 +6,272
Feb14 131125 301.72 304.72 296.76 302.83 -0.82 17,405 38,777 -660
Mar14 131125 302.91 303.95 297.00 302.24 -0.67 15,127 29,808 +1,057
Apr14 131125 297.68 302.57 294.98 301.02 -0.71 11,272 27,714 +2,211
May14 131125 296.56 301.10 294.70 299.62 -0.78 5,698 9,743 +340
Jun14 131125 295.27 299.87 294.77 298.22 -0.88 9,781 22,923 -54
Jul14 131125 294.70 298.68 294.70 297.28 -1.05 1,574 5,331 -25
Aug14 131125 294.60 297.52 294.31 296.40 -1.17 1,342 3,559 -34
Sep14 131125 292.90 296.91 292.90 295.56 -1.18 1,860 3,620 +642
Oct14 131125 293.65 295.46 293.65 294.96 -1.03 187 2,324 +2
Nov14 131125 293.00 295.06 293.00 294.48 -0.83 240 1,906 +55
Dec14 131125 292.10 295.51 291.75 294.02 -0.68 2,939 20,821 +518
Jan15 131125 293.39 293.39 293.39 293.39 -0.61 202 1,527 +5
Total Volume and Open Interest 166,810 305,134 +1,748
Gasoline(NYMEX)
Dec13 131125 271.40 271.40 265.98 268.07 -4.54 39,402 31,398 -3,702
Jan14 131125 268.60 270.12 264.19 267.36 -3.75 60,164 100,842 +2,982
Feb14 131125 269.22 270.89 264.70 268.30 -3.11 24,382 25,809 +2,683
Mar14 131125 271.01 272.40 265.99 270.18 -2.74 15,065 25,230 +1,445
Apr14 131125 287.68 289.41 283.01 287.25 -2.30 10,924 19,340 +11
May14 131125 286.40 288.77 282.54 287.12 -2.16 6,084 14,175 -643
Jun14 131125 285.86 287.38 280.75 285.34 -2.02 4,654 12,014 -337
Jul14 131125 282.45 284.40 281.43 282.85 -1.91 1,063 3,701 +180
Aug14 131125 277.25 281.40 277.25 279.60 -1.78 562 1,570 +90
Sep14 131125 274.34 277.33 274.10 275.63 -1.64 918 2,612 +230
Total Volume and Open Interest 166,179 252,658 +3,482
e-miNY RBOB Gasoline(NYM)
Dec13 131125 268.10 268.10 268.07 268.10 -4.50 0 1 +0
Jan14 131125 267.40 267.40 267.36 267.40 -3.70      
Feb14 131125 268.30 268.30 268.30 268.30 -3.10      
Mar14 131125 270.20 270.20 270.18 270.20 -2.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131125 3.814 3.849 3.753 3.789 +0.021 113,941 24,103 -20,573
Jan14 131125 3.846 3.893 3.802 3.842 +0.031 95,589 351,948 -2,692
Feb14 131125 3.842 3.896 3.806 3.847 +0.036 25,614 103,012 +596
Mar14 131125 3.840 3.885 3.799 3.840 +0.039 23,807 169,983 +2,291
Apr14 131125 3.800 3.854 3.775 3.816 +0.039 24,923 135,260 -175
May14 131125 3.819 3.864 3.792 3.833 +0.038 6,568 55,851 +688
Jun14 131125 3.886 3.893 3.820 3.862 +0.037 2,726 27,348 +213
Jul14 131125 3.914 3.914 3.854 3.897 +0.037 1,881 27,352 +19
Aug14 131125 3.880 3.922 3.867 3.911 +0.038 1,464 23,518 +377
Sep14 131125 3.906 3.906 3.856 3.901 +0.039 1,737 25,378 -135
Oct14 131125 3.900 3.947 3.871 3.916 +0.040 7,189 87,682 +948
Nov14 131125 3.984 3.987 3.938 3.978 +0.040 1,468 27,306 -150
Dec14 131125 4.100 4.109 4.054 4.096 +0.039 1,209 50,547 -110
Jan15 131125 4.150 4.189 4.130 4.169 +0.040 2,893 46,429 +837
Feb15 131125 4.156 4.157 4.128 4.157 +0.039 223 7,729 +30
Mar15 131125 4.118 4.118 4.087 4.111 +0.036 714 11,436 +61
Total Volume and Open Interest 313,581 1,243,622 -17,080
Brent Crude Oil(ICE)
Jan14 131125 109.00 111.66 108.05 111.00 -0.05 253,936 304,599 -3,229
Feb14 131125 109.25 111.05 107.58 110.42 -0.07 128,599 214,567 +1,766
Mar14 131125 108.38 110.57 107.25 110.00 -0.05 74,882 129,980 +5,124
Apr14 131125 108.05 110.18 106.97 109.65 -0.04 42,629 81,814 -2,937
May14 131125 107.80 109.86 106.75 109.37 -0.02 29,371 56,792 +3,316
Jun14 131125 107.50 109.51 106.47 109.06 +0.02 54,241 113,615 -814
Jul14 131125 107.03 109.00 106.15 108.67 +0.06 10,836 31,513 +1,331
Aug14 131125 106.54 108.53 105.72 108.18 +0.09 8,717 37,534 +2,088
Sep14 131125 106.01 107.92 105.22 107.63 +0.11 10,900 49,316 -677
Oct14 131125 107.12 107.12 107.12 107.12 +0.13 4,041 31,906 +1,021
Nov14 131125 106.60 106.60 106.60 106.60 +0.15 3,130 23,226 -136
Dec14 131125 104.47 106.43 103.84 106.08 +0.18 38,904 154,516 +2,308
Jan15 131125 105.64 105.64 105.64 105.64 +0.21 942 22,632 +136
Feb15 131125 105.17 105.17 105.17 105.17 +0.24 404 14,638 +111
Total Volume and Open Interest 682,105 1,524,177 +11,832
Gas Oil(ICE)
Dec13 131125 934.75 944.75 918.50 934.75 -3.00 54,689 85,443 -6,318
Jan14 131125 934.25 944.50 918.50 934.25 -3.50 71,650 101,129 +5,023
Feb14 131125 934.00 943.00 917.50 932.50 -3.75 24,998 44,596 -1,929
Mar14 131125 933.50 939.25 915.50 930.00 -4.00 15,476 39,975 +295
Apr14 131125 930.00 935.75 912.50 926.50 -4.25 7,471 29,735 +42
May14 131125 926.00 931.50 909.00 922.25 -4.50 5,422 23,457 +732
Jun14 131125 922.25 928.25 905.75 918.25 -4.75 17,573 49,464 -163
Jul14 131125 918.00 925.25 903.50 915.75 -5.00 2,700 15,098 -65
Aug14 131125 910.50 922.50 902.00 913.75 -5.00 2,031 14,173 -66
Sep14 131125 908.75 920.75 900.50 912.00 -4.75 4,613 17,724 +559
Total Volume and Open Interest 219,449 481,454 -193
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131125 2.049 2.049 1.920 1.959 -0.076 273 351 -165
Jan14 131125 1.735 1.735 1.699 1.708 -0.022 250 1,473 +1
Feb14 131125 1.664 1.664 1.638 1.638 -0.022 70 538 +2
Mar14 131125 1.634 1.645 1.618 1.618 -0.022 41 482 +12
Apr14 131125 1.631 1.631 1.631 1.631 -0.022 11 357 +6
May14 131125 1.644 1.644 1.644 1.644 -0.022 13 119 -1
Jun14 131125 1.661 1.661 1.661 1.661 -0.022 10 86 +4
Total Volume and Open Interest 668 3,418 -141
WTI Crude Oil(ICE)
Jan14 131125 94.38 94.50 93.07 94.09 -0.75 42,139 95,743 +2,348
Feb14 131125 94.69 94.81 93.38 94.40 -0.75 12,251 32,087 +1,015
Mar14 131125 94.04 94.98 93.58 94.57 -0.72 12,436 40,359 +964
Apr14 131125 94.14 94.82 93.68 94.55 -0.69 4,828 16,598 +1,281
May14 131125 94.28 94.60 93.65 94.40 -0.63 2,452 11,192 +88
Jun14 131125 93.49 94.48 93.33 94.13 -0.57 12,189 62,190 +1,497
Jul14 131125 93.17 93.97 92.97 93.76 -0.54 1,724 6,928 +144
Aug14 131125 92.72 93.29 92.72 93.29 -0.51 976 5,863 -64
Sep14 131125 92.22 92.81 92.16 92.78 -0.47 641 27,832 +6
Oct14 131125 92.24 92.24 92.24 92.24 -0.44 485 6,556 +131
Nov14 131125 91.65 91.74 91.65 91.74 -0.43 277 11,097 -161
Dec14 131125 90.80 91.65 90.40 91.28 -0.41 6,032 98,163 +570
Jan15 131125 90.71 90.71 90.71 90.71 -0.38 144 7,961 -10
Feb15 131125 90.17 90.17 90.17 90.17 -0.36 154 2,006 -21
Mar15 131125 89.67 89.67 89.67 89.67 -0.33 109 11,137 +0
Apr15 131125 89.19 89.19 89.19 89.19 -0.29 39 308 +13
Total Volume and Open Interest 99,972 547,144 +8,084
US Dollar Index(ICE)
Dec13 131125 80.720 81.060 80.670 80.963 +0.220 17,608 40,467 -742
Mar14 131125 80.800 81.240 80.700 81.150 +0.225 332 1,895 +102
Jun14 131125 81.335 81.335 81.335 81.335 +0.225 0 1 +0
Total Volume and Open Interest 17,940 42,365 -640
Australian Dollar(CME)
Dec13 131125 91.54 91.76 91.08 91.44 -0.09 142,449 133,704 -3,740
Mar14 131125 91.04 91.20 90.55 90.90 -0.08 3,781 1,474 +301
Jun14 131125 90.22 90.49 90.22 90.35 -0.09 4 19 +4
Total Volume and Open Interest 146,234 135,203 -3,435
British Pound(CME)
Dec13 131125 162.30 162.38 161.31 161.46 -0.58 104,146 190,461 +4,089
Mar14 131125 162.12 162.25 161.20 161.35 -0.57 554 2,031 +213
Jun14 131125 161.37 161.79 161.22 161.22 -0.57 0 397 +0
Total Volume and Open Interest 104,700 192,965 +4,302
Canadian Dollar(CME)
Dec13 131125 94.97 94.97 94.43 94.68 -0.23 67,045 115,882 +1,680
Mar14 131125 94.75 94.75 94.24 94.46 -0.24 1,542 5,457 +649
Jun14 131125 94.40 94.48 94.10 94.25 -0.23 13 691 +10
Sep14 131125 94.17 94.25 93.85 94.03 -0.22 11 556 +11
Total Volume and Open Interest 68,616 122,778 +2,352
Japanese Yen(CME)
Dec13 131125 98.75 98.88 98.12 98.38 -0.33 136,447 219,236 +5,199
Mar14 131125 98.77 98.91 98.20 98.44 -0.33 680 2,387 +295
Jun14 131125 98.43 98.83 98.26 98.50 -0.33 2 50 +0
Total Volume and Open Interest 137,129 221,687 +5,494
Swiss Franc(CME)
Dec13 131125 110.31 110.37 109.52 109.67 -0.58 33,334 41,538 -635
Mar14 131125 110.33 110.34 109.61 109.76 -0.58 134 268 +18
Jun14 131125 109.86 110.44 109.86 109.86 -0.58 0 1 +0
Total Volume and Open Interest 33,468 41,809 -617
EuroFX(CME)
Dec13 131125 135.54 135.60 134.90 135.16 -0.35 230,041 229,993 -2,847
Mar14 131125 135.56 135.59 134.92 135.17 -0.35 1,714 5,351 +729
Jun14 131125 135.65 135.65 134.95 135.19 -0.35 57 212 +33
Total Volume and Open Interest 231,812 235,599 -2,085
Mexican Peso(CME)
Dec13 131125 769.50 770.50 764.50 765.75 -3.75 31,463 120,588 -1,153
Jan14 131125 764.00 767.75 764.00 764.00 -3.75      
Total Volume and Open Interest 31,605 129,185 -1,123
Brazilian Real(CME)
Dec13 131125 437.70 438.05 435.00 437.45 +1.60 170 4,362 -19
Jan14 131125 428.05 434.25 428.05 434.25 +1.45 4 5 -1
Feb14 131125 430.90 430.90 428.55 430.85 +1.40 0 110 +0
Mar14 131125 427.95 427.95 426.40 427.95 +1.55 1 148 +0
Total Volume and Open Interest 175 11,112 -20
30-Year T-Bonds(CBOT)
Dec13 131125 132~000 132~100 131~210 131~310 +0~020 454,558 619,754 -18,596
Mar14 131125 130~180 130~290 130~060 130~160 +0~010 48,547 83,928 +24,527
Jun14 131125 129~310 129~310 129~300 129~310 +0~010      
Total Volume and Open Interest 503,105 703,682 +5,931
10-Year T-Notes(CBOT)
Dec13 131125 126~195 126~260 126~135 126~215 +0~030 1,614,183 2,226,943 -47,733
Mar14 131125 125~090 125~170 125~040 125~125 +0~035 213,899 209,927 +92,717
Jun14 131125 125~015 125~015 124~300 125~015 +0~035      
Total Volume and Open Interest 1,828,082 2,436,870 +44,984
5-Year T-Notes(CBOT)
Dec13 131125 121~224 121~246 121~184 121~234 +0~014 944,233 1,770,510 -106,358
Mar14 131125 120~266 120~292 120~230 120~282 +0~022 204,320 283,418 +122,808
Jun14 131125 120~282 120~282 120~260 120~282 +0~022      
Total Volume and Open Interest 1,148,553 2,053,928 +16,450
2 Year T-Notes(CBOT)
Dec13 131125 110~084 110~092 110~074 110~082 -0~002 230,958 902,131 -32,744
Mar14 131125 110~032 110~036 110~024 110~032 unch 78,898 112,714 +39,345
Jun14 131125 109~294 109~294 109~294 109~294 unch      
Total Volume and Open Interest 309,856 1,014,845 +6,601
Eurodollars(CME)
Dec13 131125 99.765 99.765 99.762 99.762 unch 71,498 774,725 -6,015
Mar14 131125 99.750 99.755 99.745 99.750 unch 115,351 784,578 +6,406
Jun14 131125 99.725 99.730 99.720 99.725 unch 152,397 745,027 -5
Sep14 131125 99.690 99.700 99.690 99.695 unch 155,434 581,764 -107
Dec14 131125 99.640 99.650 99.640 99.645 unch 294,960 965,555 +10,602
Mar15 131125 99.560 99.570 99.555 99.560 unch 182,932 569,715 +1,532
Jun15 131125 99.455 99.460 99.445 99.450 unch 211,197 637,231 +16,003
Sep15 131125 99.305 99.315 99.300 99.310 unch 237,780 877,126 -12,480
Dec15 131125 99.120 99.130 99.115 99.125 unch 271,836 1,141,252 +484
Mar16 131125 98.905 98.910 98.890 98.900 -0.005 177,907 662,369 +64
Jun16 131125 98.660 98.670 98.650 98.660 unch 178,053 414,464 -3,593
Sep16 131125 98.395 98.410 98.380 98.400 +0.005 170,254 405,011 -13,261
Dec16 131125 98.115 98.130 98.100 98.120 +0.005 203,851 441,910 -14,549
Mar17 131125 97.845 97.860 97.825 97.845 unch 104,389 311,271 +3,309
Jun17 131125 97.550 97.575 97.530 97.560 unch 96,493 206,409 +4,803
Sep17 131125 97.280 97.310 97.260 97.295 +0.005 85,374 165,164 +3,239
Dec17 131125 97.020 97.050 96.995 97.030 +0.005 75,316 159,796 -2,764
Mar18 131125 96.775 96.815 96.760 96.795 +0.005 55,568 118,974 +4,629
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131125 139~26 140~10 139~12 139~25 +0~02 136,192 401,157 -20,350
Mar14 131125 138~12 138~28 137~30 138~12 +0~02 42,702 64,813 +28,708
Jun14 131125 138~12 138~12 138~10 138~12 +0~02      
Total Volume and Open Interest 178,894 465,970 +8,358
30 Day Federal Funds(CBOT)
Nov13 131125 99.915 99.918 99.915 99.918 unch 6 32,120 -2
Dec13 131125 99.915 99.915 99.910 99.915 unch 716 28,749 -193
Jan14 131125 99.915 99.915 99.915 99.915 unch 77 27,598 -36
Feb14 131125 99.910 99.915 99.910 99.915 unch 2,225 21,100 +6
Mar14 131125 99.910 99.915 99.910 99.915 unch 2,229 21,531 -91
Apr14 131125 99.910 99.915 99.910 99.910 unch 1,004 14,059 -437
Total Volume and Open Interest 17,040 286,992 -3,095
3-Mth Euro-Yen(CME)
Dec13 131125 99.775 99.775 99.775 99.775 unch      
Mar14 131125 99.780 99.780 99.780 99.780 unch      
Jun14 131125 99.780 99.780 99.780 99.780 unch      
Sep14 131125 99.785 99.785 99.785 99.785 unch      
Dec14 131125 99.780 99.780 99.780 99.780 unch      
Mar15 131125 99.775 99.775 99.775 99.775 unch      
Jun15 131125 99.780 99.780 99.780 99.780 unch 0 1 +0
Sep15 131125 99.765 99.765 99.765 99.765 unch      
Dec15 131125 99.760 99.760 99.760 99.760 unch      
Mar16 131125 99.620 99.620 99.620 99.620 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131125 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131125 99.78 99.78 99.78 99.78 unch 0 91 +0
Jun14 131125 99.78 99.78 99.78 99.78 unch 0 230 +0
Sep14 131125 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 131125 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 131125 99.78 99.78 99.78 99.78 unch      
Jun15 131125 99.78 99.78 99.78 99.78 unch 0 2 +0
Sep15 131125 99.76 99.76 99.76 99.76 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131125 144.78 144.85 144.66 144.74 -0.04 2,509 19,616 +361
Mar14 131125 144.20 144.20 144.12 144.12 -0.02 0 3 +0
Jun14 131125 143.55 143.55 143.55 143.55 -0.02      
Total Volume and Open Interest 2,509 19,619 +361
Euro-Bund(EUREX)
Dec13 131125 140.86 141.38 140.85 141.32 +0.37 844,423 893,350 -28,212
Mar14 131125 141.05 141.58 141.02 141.49 +0.41 17,172 58,859 +396
Jun14 131125 140.05 140.05 140.05 140.05 +0.37 1 3 +1
Total Volume and Open Interest 861,596 952,212 -27,815
Euro-Bobl(EUREX)
Dec13 131125 124.99 125.19 124.97 125.15 +0.13 675,014 999,794 -28,092
Mar14 131125 125.61 125.80 125.59 125.80 +0.17 13,409 89,296 +6,663
Jun14 131125 125.80 125.80 125.80 125.80 +0.17      
Total Volume and Open Interest 688,423 1,089,090 -21,429
3-Mth Euribor(EUREX)
Dec13 131125 99.760 99.760 99.760 99.760 -0.005 6 2,361 -2
Mar14 131125 99.750 99.755 99.750 99.755 -0.005 5,011 2,339 -3,356
Jun14 131125 99.735 99.735 99.735 99.735 -0.005 0 1,403 +0
Total Volume and Open Interest 5,212 30,543 -3,288
Long Gilt(LIFFE)
Dec13 131125 109~15 109~25 109~14 109~23 +0~09 154,873 399,353 +2,595
Mar14 131125 108~18 108~28 108~15 108~26 +0~09 38,202 6,064 +4,404
Total Volume and Open Interest 193,075 405,417 +6,999
3-Mth Short Sterling(LIFFE)
Dec13 131125 99.47 99.48 99.46 99.47 +0.01 18,429 278,790 -7,139
Mar14 131125 99.44 99.44 99.43 99.44 +0.01 15,722 346,187 +462
Jun14 131125 99.40 99.42 99.40 99.42 +0.02 25,892 355,486 -964
Sep14 131125 99.35 99.37 99.34 99.37 +0.03 34,066 296,433 +1,609
Dec14 131125 99.26 99.30 99.26 99.29 +0.03 37,927 317,117 +2,809
Mar15 131125 99.16 99.20 99.15 99.19 +0.03 35,780 214,870 -725
Total Volume and Open Interest 348,754 2,887,830 -35,302
3-Mth Euribor(LIFFE)
Dec13 131125 99.760 99.760 99.750 99.760 -0.005 125,296 540,062 -3,552
Mar14 131125 99.760 99.760 99.740 99.755 -0.005 132,594 587,444 -2,577
Jun14 131125 99.740 99.740 99.720 99.735 unch 83,293 392,997 -547
Total Volume and Open Interest 758,686 3,872,524 +29,596
3-Mth Aus T-Bills(SFE)
Dec13 131125 97.41 97.42 97.41 97.42 unch 16,505 114,797 -3,769
Mar14 131125 97.43 97.44 97.42 97.44 +0.01 21,951 174,188 -321
Jun14 131125 97.39 97.41 97.38 97.41 +0.02 18,635 153,281 +2,697
Sep14 131125 97.27 97.30 97.27 97.30 +0.03 19,183 131,424 +2,898
Dec14 131125 97.11 97.14 97.11 97.13 +0.02 8,731 103,837 +2,770
Mar15 131125 96.89 96.92 96.89 96.92 +0.03 3,249 65,993 -174
Jun15 131125 96.66 96.70 96.66 96.70 +0.04 4,368 44,106 +78
Sep15 131125 96.45 96.48 96.45 96.48 +0.03 1,577 22,283 -588
Dec15 131125 96.25 96.29 96.25 96.28 +0.02 131 3,136 +61
Mar16 131125 96.12 96.12 96.09 96.12 +0.02 426 2,566 +341
Total Volume and Open Interest 95,317 816,550 +4,294
10-Year Aus T-Bonds(SFE)
Dec13 131125 95.74 95.79 95.73 95.78 +0.04 79,998 571,973 -5,231
Mar14 131125 95.74 95.74 95.74 95.74 +0.04      
Total Volume and Open Interest 79,998 571,973 -5,231
3-Year Aus T-Bonds(SFE)
Dec13 131125 96.84 96.90 96.84 96.87 +0.02 116,701 612,420 +8,743
Mar14 131125 96.87 96.87 96.87 96.87 +0.02      
Total Volume and Open Interest 116,701 612,420 +8,743
Gold(CMX)
Dec13 131125 1241.6 1254.0 1225.7 1241.2 -2.9 197,767 126,583 -23,784
Feb14 131125 1242.7 1254.4 1226.4 1241.6 -3.0 54,582 150,273 +26,753
Apr14 131125 1243.6 1253.2 1228.0 1242.4 -3.0 10,443 34,702 +739
Jun14 131125 1246.8 1253.1 1229.4 1243.1 -3.0 1,668 25,300 +502
Aug14 131125 1234.0 1253.4 1233.2 1243.8 -3.0 136 9,333 +47
Oct14 131125 1244.5 1244.5 1244.5 1244.5 -3.0 112 5,260 -42
Dec14 131125 1241.7 1256.1 1233.3 1245.2 -3.0 886 16,600 +126
Feb15 131125 1238.6 1246.1 1238.6 1246.1 -3.0 27 1,823 +19
Apr15 131125 1247.0 1247.0 1247.0 1247.0 -3.0 700 3,726 +150
Jun15 131125 1247.9 1247.9 1247.9 1247.9 -3.0 137 6,337 +0
Aug15 131125 1249.2 1249.2 1249.2 1249.2 -3.0 60 2,100 +20
Total Volume and Open Interest 267,319 408,297 +4,694
Silver(CMX)
Dec13 131125 1983.0 2030.0 1957.0 1988.2 +2.0 62,216 39,552 -6,827
Mar14 131125 1989.5 2035.0 1962.0 1992.6 +2.5 27,280 61,429 +5,759
May14 131125 1987.0 2012.5 1970.5 1995.5 +2.6 1,643 5,888 -672
Jul14 131125 1976.0 1998.2 1975.0 1998.2 +2.6 557 5,118 +34
Sep14 131125 1975.5 2009.0 1975.5 2000.8 +2.6 55 2,570 +32
Dec14 131125 2002.0 2024.0 1975.0 2004.8 +2.6 810 9,062 +83
Mar15 131125 2008.7 2008.7 2008.7 2008.7 +2.6 0 384 +0
Total Volume and Open Interest 92,991 136,577 -1,598
Platinum(NYMEX)
Jan14 131125 1383.1 1389.5 1374.2 1377.8 -4.9 8,318 52,853 +363
Apr14 131125 1387.2 1392.0 1378.0 1380.9 -4.8 248 5,760 +152
Jul14 131125 1388.7 1388.7 1383.3 1383.3 -4.8 6 317 +6
Oct14 131125 1388.0 1388.0 1385.1 1385.1 -4.8 5 120 +5
Total Volume and Open Interest 8,577 59,056 +526
Palladium(NYMEX)
Dec13 131125 713.35 725.05 708.95 719.90 +5.85 9,312 10,222 -4,353
Mar14 131125 715.35 727.15 711.10 722.15 +5.80 6,214 27,517 +4,076
Jun14 131125 68.44 68.74 66.69 68.04 +5.70 30 662 +30
Total Volume and Open Interest 15,556 38,404 -247
Copper(CMX)
Dec13 131125 321.40 326.30 320.15 322.50 +1.10 51,987 47,520 -7,099
Mar14 131125 322.45 326.85 320.60 323.00 +1.15 20,659 87,760 +1,878
May14 131125 323.00 326.20 321.60 323.40 +1.15 2,234 15,810 +356
Jul14 131125 325.70 325.70 322.55 323.85 +1.20 298 4,587 +92
Sep14 131125 324.40 324.45 324.30 324.30 +1.25 71 1,618 -4
Total Volume and Open Interest 76,407 167,225 -4,650
DJIA Index(CBOT)
Dec13 131125 16076 16098 16042 16062 +35 595 13,711 -20
Mar14 131125 15996 15996 15961 15996 +35 0 305 +0
Jun14 131125 15918 15918 15883 15918 +35      
Sep14 131125 15849 15849 15814 15849 +35      
Total Volume and Open Interest 595 14,016 -20
E-mini DJIA Index(CBOT)
Dec13 131125 16038 16100 16028 16062 +35 120,600 135,672 +5,197
Mar14 131125 15970 16049 15970 15996 +35 143 670 +80
Jun14 131125 15918 15918 15918 15918 +35 0 9 +0
Sep14 131125 15849 15849 15849 15849 +35 0 1 +0
Total Volume and Open Interest 120,743 136,352 +5,277
S & P 500(CME)
Dec13 131125 1802.30 1808.90 1798.70 1802.40 +1.20 6,951 166,573 +3,070
Mar14 131125 1795.00 1798.60 1794.00 1795.80 +1.20 51 4,716 -21
Jun14 131125 1789.10 1791.90 1786.90 1789.10 +1.20 0 599 +0
Sep14 131125 1782.50 1785.30 1780.30 1782.50 +1.20 50 50 +48
Total Volume and Open Interest 7,052 171,938 +3,097
S & P 500 E-Mini(Globex)
Dec13 131125 1802.00 1809.25 1798.50 1802.50 +1.25 1,390,391 2,799,872 +6,753
Mar14 131125 1795.00 1802.50 1792.00 1795.75 +1.25 5,528 64,631 +1,164
Total Volume and Open Interest 1,395,975 2,866,636 +7,924
NASDAQ 100(CME)
Dec13 131125 3425.00 3438.00 3422.00 3429.00 +9.00 1,655 9,504 +279
Mar14 131125 3423.00 3430.00 3423.00 3423.00 +9.00 0 80 +0
Jun14 131125 3416.50 3416.50 3407.50 3416.50 +9.00      
Total Volume and Open Interest 1,655 9,584 +279
NASDAQ 100 E-Mini(Globex)
Dec13 131125 3422.50 3437.30 3420.30 3429.00 +9.00 204,624 397,354 +4,799
Mar14 131125 3420.00 3431.00 3416.00 3423.00 +9.00 1,237 3,559 +607
Total Volume and Open Interest 205,861 400,997 +5,406
S & P Midcap 400(CME)
Dec13 131125 1307.90 1310.00 1303.00 1305.70 -0.70 0 410 +0
Mar14 131125 1302.80 1303.50 1302.80 1302.80 -0.70      
Jun14 131125 1300.80 1301.50 1300.80 1300.80 -0.70      
Total Volume and Open Interest 0 410 +0
Volatility Index(CBOE)
Nov13 131119 13.27 13.65 13.13 13.55 +0.25 62,764 99,274 -10,926
Dec13 131125 13.50 13.75 13.40 13.65 +0.05 203,073 204,301 +8,049
Jan14 131125 15.15 15.18 15.00 15.05 -0.15 71,266 74,814 +11,664
Feb14 131125 16.44 16.50 16.20 16.30 -0.15 33,532 44,819 +3,390
Total Volume and Open Interest 345,570 408,274 +27,627
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131125 15530 15655 15495 15530 -10 15,375 65,810 +1,230
Mar14 131125 15710 15725 15595 15625 unch 116 247 +35
Total Volume and Open Interest 15,491 66,057 +1,265
Nikkei 225(SGX)
Dec13 131125 15435 15640 15370 15605 +175 150,798 282,522 +7,910
Mar14 131125 15455 15625 15455 15590 +175 582 1,936 +924
Jun14 131125 15665 15665 15500 15505 +175 2 2,096 +2
Total Volume and Open Interest 151,413 322,414 +8,850
CAC 40(EURONEXT)
Dec13 131125 4280.0 4298.0 4273.5 4290.5 +22.0 79,423 348,793 +3,847
Jan14 131125 4286.0 4298.5 4282.5 4292.5 +22.0 69 5,165 +1
Feb14 131125 4293.5 4293.5 4293.5 4293.5 +22.5      
Total Volume and Open Interest 79,502 354,880 +3,856
Hang Seng Index(HKFE)
Nov13 131125 23727 23960 23701 23744 +11 57,795 112,751 -224
Dec13 131125 23751 23980 23725 23777 +24 9,397 34,576 +7,148
Total Volume and Open Interest 67,419 151,758 +7,046
DAX(EUREX)
Dec13 131125 9241.0 9327.0 9237.0 9305.5 +87.5 87,593 162,172 +575
Mar14 131125 9250.5 9334.0 9250.5 9316.5 +87.0 525 9,563 +302
Jun14 131125 9270.5 9354.0 9270.5 9333.0 +88.0 1,211 5,728 +198
Total Volume and Open Interest 89,329 177,463 +1,075
FT-SE 100(EURONEXT)
Dec13 131125 6702.00 6709.50 6674.50 6697.00 +24.50 75,681 621,013 -2,154
Mar14 131125 6640.00 6658.50 6628.00 6647.00 +24.50 17 20,672 +3
Jun14 131125 6591.00 6591.00 6591.00 6591.00 +24.50      
Total Volume and Open Interest 75,698 641,685 -2,151
SPI 200(SFE)
Dec13 131125 5349.0 5390.0 5342.0 5375.0 +26.0 22,353 265,934 +1,638
Mar14 131125 5309.0 5342.0 5309.0 5342.0 +26.0 302 6,189 +248
Jun14 131125 5344.0 5344.0 5344.0 5344.0 +26.0 70 1,926 +14
Total Volume and Open Interest 22,733 274,736 -2,767
FTSE MIB(ISE)
Dec13 131125 18940.00 18955.00 18700.00 18775.00 -61.00 16,952 58,031 -1,500
Mar14 131125 18945.00 18965.00 18735.00 18797.00 -66.00 23 913 +5
Jun14 131125 18385.00 18385.00 18385.00 18385.00 -71.00 0 3 +0
Total Volume and Open Interest 16,975 58,947 -1,495
KOSPI 200(KFE)
Dec13 131125 266.40 266.55 266.10 266.30 +2.50 170,875 114,574 -1,338
Mar14 131125 265.75 265.75 265.65 265.65 +2.30 725 6,522 +565
Jun14 131125 268.40 269.20 267.80 267.80 +3.45 3 434 +1
Total Volume and Open Interest 171,603 121,550 -772
GSCI(CME)
Dec13 131125 617.25 624.50 617.25 623.75 -0.35 85 7,919 -58
Jan14 131125 617.00 624.25 617.00 623.75 -0.10 56 121 +56
Feb14 131125 623.75 625.00 618.00 623.75 -0.10      
Total Volume and Open Interest 141 8,040 -2
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!!!