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 29, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131129 1328.50 1339.50 1327.00 1336.50 +16.50 102,374 265,688 +4,366
Mar14 131129 1313.00 1321.00 1309.75 1317.75 +11.50 48,643 122,047 +2,051
May14 131129 1295.25 1301.00 1291.25 1297.75 +7.75 22,989 90,890 -198
Jul14 131129 1285.00 1292.00 1282.25 1288.00 +5.75 16,226 56,807 +288
Aug14 131129 1256.25 1261.25 1253.25 1259.00 +5.75 370 3,028 -19
Sep14 131129 1197.50 1200.00 1192.25 1196.50 +4.25 527 1,508 +200
Nov14 131129 1148.50 1153.00 1145.00 1147.00 +1.25 9,532 60,894 +1,390
Jan15 131129 1151.50 1155.00 1150.25 1151.50 +1.25 765 1,958 +277
Mar15 131129 1154.75 1154.75 1153.75 1154.75 +1.00 360 751 +110
May15 131129 1158.75 1160.50 1156.25 1157.00 +0.75 399 257 +141
Jul15 131129 1167.75 1167.75 1161.50 1162.00 +0.50 425 464 +212
Aug15 131129 1154.50 1154.50 1154.00 1154.50 +0.50 0 3 +0
Sep15 131129 1141.25 1141.25 1140.25 1141.25 +1.00 1 5 +1
Nov15 131129 1140.00 1140.00 1135.50 1137.75 +2.25 421 1,675 +242
Total Volume and Open Interest 203,036 606,008 +9,064
Soybean Meal(CBOT)
Dec13 131129 449.40 458.50 449.30 456.60 +10.70 40,994 13,699 -13,594
Jan14 131129 432.10 439.00 432.10 436.60 +7.00 66,666 119,328 -534
Mar14 131129 421.40 426.00 419.80 424.50 +5.00 23,806 66,969 +3,427
May14 131129 410.80 412.00 406.10 411.00 +3.50 8,622 27,823 +1,586
Jul14 131129 404.90 405.40 401.70 404.50 +2.60 5,440 16,735 -269
Aug14 131129 391.10 393.70 390.70 392.40 +1.70 797 4,395 -254
Sep14 131129 372.90 374.60 372.30 372.80 +0.50 480 3,555 +55
Oct14 131129 347.90 349.40 346.30 347.70 -0.30 600 3,967 +169
Dec14 131129 343.70 345.80 342.00 344.10 +0.30 2,359 12,993 +270
Jan15 131129 342.50 345.30 342.50 344.30 +0.40 88 342 +2
Total Volume and Open Interest 149,860 270,122 -9,138
Soybean Oil(CBOT)
Dec13 131129 40.39 40.43 40.05 40.22 +0.22 33,765 15,471 -6,707
Jan14 131129 40.58 40.68 40.28 40.46 +0.21 59,863 150,778 +3,430
Mar14 131129 40.92 41.06 40.65 40.86 +0.21 21,963 74,409 +3,692
May14 131129 41.37 41.47 41.06 41.27 +0.21 7,833 38,365 -72
Jul14 131129 41.77 41.86 41.46 41.66 +0.20 6,031 29,113 +1,367
Aug14 131129 41.90 41.90 41.61 41.82 +0.21 513 3,683 +31
Sep14 131129 41.85 41.97 41.69 41.90 +0.21 593 5,047 +101
Oct14 131129 42.03 42.09 41.67 42.03 +0.36 360 3,334 +76
Dec14 131129 42.33 42.34 41.99 42.14 +0.15 2,358 13,130 +350
Jan15 131129 42.30 42.56 42.23 42.37 +0.14 157 1,116 +16
Total Volume and Open Interest 133,608 336,762 +2,403
Canola(WCE)
Jan14 131129 490.5 495.4 490.0 490.6 -2.4 7,960 119,018 -1,644
Mar14 131129 499.9 504.7 499.2 500.0 -2.4 5,533 43,342 -615
May14 131129 508.0 511.9 507.1 507.5 -2.1 1,389 16,699 +151
Jul14 131129 513.9 517.6 512.7 513.4 -1.6 857 11,941 +517
Nov14 131129 518.0 521.9 517.5 518.2 -1.0 562 16,380 +382
Total Volume and Open Interest 16,416 208,739 -1,114
Corn(CBOT)
Dec13 131129 418.75 419.50 413.00 415.25 -2.00 134,287 77,050 -55,217
Mar14 131129 426.50 427.00 421.75 424.50 -2.00 184,314 671,499 +17,769
May14 131129 434.00 435.25 430.00 432.75 -2.00 43,208 144,790 +4,518
Jul14 131129 440.00 442.50 437.00 440.00 -1.75 25,335 116,171 +1,849
Sep14 131129 448.00 449.00 443.75 446.50 -1.75 4,259 37,677 +1,128
Dec14 131129 455.75 456.75 451.75 454.25 -1.75 9,384 162,620 -373
Mar15 131129 466.00 466.25 463.00 465.25 -1.00 390 5,614 +168
May15 131129 471.00 472.00 471.00 471.75 -0.25 116 547 +56
Jul15 131129 474.50 475.50 473.25 475.50 unch 107 1,784 +16
Sep15 131129 470.00 470.00 468.50 470.00 +1.50 36 358 +4
Total Volume and Open Interest 401,855 1,232,930 -30,036
Wheat(CBOT)
Dec13 131129 655.00 657.00 650.75 655.00 +3.75 32,508 19,545 -18,158
Mar14 131129 668.50 670.75 665.00 668.75 +5.25 50,928 250,507 +13,812
May14 131129 672.00 675.00 668.00 673.75 +5.75 8,535 43,484 +315
Jul14 131129 666.75 671.25 664.50 670.75 +6.25 5,122 56,686 +817
Sep14 131129 676.50 678.75 672.25 678.50 +6.25 378 5,322 +68
Dec14 131129 685.25 689.25 682.25 688.50 +6.25 337 13,827 +187
Total Volume and Open Interest 97,820 391,824 -2,950
Wheat(KCBT)
Dec13 131129 716.00 717.75 706.50 713.25 +0.25 13,582 7,862 -5,897
Mar14 131129 712.50 715.50 704.75 709.25 +2.75 13,727 95,018 +2,613
May14 131129 715.00 715.00 703.75 708.25 +2.75 1,799 15,834 +434
Jul14 131129 700.25 703.25 695.75 700.50 +4.25 1,762 25,447 +407
Sep14 131129 706.00 710.25 703.25 708.00 +3.00 204 3,226 +148
Dec14 131129 719.00 720.50 712.75 716.75 +1.25 60 2,496 +36
Total Volume and Open Interest 31,139 150,190 -2,254
Wheat(MGE)
Dec13 131129 692.75 700.00 683.00 686.75 -3.50 5,054 3,426 -4,372
Mar14 131129 708.00 714.25 704.00 707.50 +0.75 5,659 36,159 +1,394
May14 131129 714.00 719.50 710.25 713.25 -0.75 711 5,585 -144
Jul14 131129 725.00 726.00 716.50 718.50 -1.50 251 3,544 +22
Sep14 131129 723.00 727.75 721.25 722.00 -1.00 220 3,882 +166
Total Volume and Open Interest 12,005 53,954 -2,934
Oats(CBOT)
Dec13 131129 362.00 366.75 357.75 365.25 +7.50 376 358 -288
Mar14 131129 327.75 334.75 327.75 331.50 +2.25 960 7,062 +141
May14 131129 316.75 317.25 316.75 316.75 -0.50 79 789 +13
Jul14 131129 315.00 315.50 313.75 313.75 -1.75 9 165 +2
Total Volume and Open Interest 1,426 8,380 -132
Rough Rice(CBOT)
Jan14 131129 15.81 15.99 15.73 15.96 +0.12 278 7,781 +39
Mar14 131129 16.02 16.16 16.00 16.15 +0.14 39 492 +17
May14 131129 16.17 16.28 16.09 16.28 +0.18 6 35 +4
Jul14 131129 15.80 15.98 15.78 15.98 +0.20 3 10 +1
Total Volume and Open Interest 328 8,339 +62
Live Cattle(CME)
Dec13 131129 133.400 133.700 133.235 133.485 +0.385 11,693 53,594 -2,805
Feb14 131129 134.700 134.735 134.100 134.250 +0.150 18,037 136,601 +1,681
Apr14 131129 134.985 135.185 134.630 134.985 +0.285 6,315 81,469 +796
Jun14 131129 128.950 129.100 128.735 128.935 +0.305 3,243 44,058 +899
Aug14 131129 127.300 127.580 127.200 127.400 +0.320 1,472 10,460 +76
Oct14 131129 129.500 129.800 129.450 129.750 +0.400 575 2,941 +59
Total Volume and Open Interest 41,817 331,434 +879
Feeder Cattle(CME)
Jan14 131129 165.550 165.700 165.285 165.485 +0.155 2,374 15,118 -42
Mar14 131129 165.285 165.800 165.285 165.685 +0.535 1,350 8,802 +26
Apr14 131129 166.130 166.630 166.130 166.400 +0.400 358 3,405 +9
May14 131129 166.785 167.300 166.785 167.185 +0.385 340 5,691 +106
Aug14 131129 167.700 168.050 167.630 167.800 +0.420 134 2,913 +51
Sep14 131129 167.000 167.350 167.000 167.100 +0.850 7 216 +2
Oct14 131129 166.000 166.935 166.000 166.400 +0.400 7 19 +6
Total Volume and Open Interest 4,573 36,167 +161
Lean Hogs(CME)
Dec13 131129 85.650 85.730 85.100 85.680 -0.120 11,226 33,724 -3,490
Feb14 131129 90.480 90.830 89.830 90.580 +0.100 12,390 105,509 +784
Apr14 131129 93.750 94.000 93.100 93.900 +0.100 5,467 64,700 +1,127
May14 131129 97.850 98.450 97.850 98.450 unch 48 2,558 +4
Jun14 131129 100.000 100.450 99.650 100.430 +0.250 3,531 33,949 +771
Jul14 131129 98.400 98.950 98.135 98.930 +0.280 997 13,222 +509
Aug14 131129 96.050 96.400 95.830 96.150 +0.050 1,005 12,545 +455
Oct14 131129 81.980 82.150 81.885 82.100 +0.100 1,026 7,560 +600
Total Volume and Open Interest 36,127 276,937 +1,080
Class III Milk(CME)
Nov13 131127 18.78 18.83 18.76 18.80 unch 7 4,000 -1
Dec13 131129 18.47 18.47 18.47 18.47 unch 270 4,614 +70
Jan14 131129 17.72 17.72 17.72 17.72 unch 198 2,625 +38
Feb14 131129 17.28 17.28 17.28 17.28 unch 137 2,251 +37
Mar14 131129 17.00 17.00 17.00 17.00 unch 54 2,044 +24
Total Volume and Open Interest 920 24,392 +255
Cocoa(ICE)
Dec13 131129 2788 2793 2788 2791 +21 49 407 -66
Mar14 131129 2775 2800 2772 2788 +22 11,471 124,861 -1,414
May14 131129 2769 2799 2769 2789 +23 2,286 45,587 +564
Jul14 131129 2784 2794 2771 2785 +23 861 14,193 -39
Sep14 131129 2776 2784 2764 2778 +24 846 11,512 -61
Dec14 131129 2746 2753 2735 2751 +25 660 11,149 +343
Mar15 131129 2734 2739 2725 2737 +26 102 7,066 -43
Total Volume and Open Interest 16,275 216,171 -716
Coffee "C"(ICE)
Dec13 131129 108.00 110.25 108.00 110.25 +2.65 47 379 -49
Mar14 131129 108.40 111.50 107.95 110.85 +2.75 8,112 106,269 -1,118
May14 131129 110.90 113.65 110.20 113.10 +2.75 814 19,344 +45
Jul14 131129 113.05 115.90 112.65 115.35 +2.75 248 8,528 -34
Sep14 131129 115.05 118.00 115.05 117.60 +2.70 115 5,930 -7
Dec14 131129 118.10 120.80 117.90 120.70 +2.70 102 5,329 +45
Total Volume and Open Interest 9,459 149,127 -1,110
Orange Juice(ICE)
Jan14 131129 139.00 141.00 138.45 139.70 +0.65 713 9,773 -168
Mar14 131129 140.05 141.65 139.75 141.05 +0.55 120 2,811 +64
May14 131129 142.05 142.95 142.00 142.95 +0.50 15 957 -1
Jul14 131129 144.80 144.80 144.80 144.80 +0.45 10 390 +10
Sep14 131129 146.80 146.80 146.80 146.80 +0.50 10 77 +10
Nov14 131129 147.30 147.30 147.30 147.30 +0.50 0 10 +0
Total Volume and Open Interest 868 14,018 -85
Sugar #11(ICE)
Mar14 131129 17.25 17.29 17.15 17.15 -0.07 42,142 416,855 -3,039
May14 131129 17.32 17.38 17.22 17.24 -0.08 12,387 107,705 +2,031
Jul14 131129 17.41 17.43 17.29 17.30 -0.08 9,452 133,895 -797
Oct14 131129 17.66 17.67 17.58 17.58 -0.06 3,078 63,949 +932
Mar15 131129 18.27 18.31 18.23 18.23 -0.05 717 27,975 +96
May15 131129 18.29 18.33 18.25 18.25 -0.06 253 7,814 +112
Jul15 131129 18.28 18.30 18.25 18.25 -0.06 201 8,218 +84
Oct15 131129 18.42 18.43 18.39 18.39 -0.07 93 10,658 +14
Total Volume and Open Interest 68,367 784,900 -562
London Cocoa(LCE)
Dec13 131129 1736 1745 1727 1736 +10 1,405 32,381 -2,210
Mar14 131129 1745 1753 1737 1745 +9 8,925 99,345 -469
May14 131129 1738 1747 1733 1741 +10 3,381 42,884 +499
Jul14 131129 1731 1740 1729 1736 +12 1,280 16,578 +127
Sep14 131129 1739 1739 1729 1735 +12 501 23,964 +187
Dec14 131129 1711 1714 1704 1706 +9 270 15,679 +94
Mar15 131129 1700 1700 1684 1691 +8 270 13,243 +9
Total Volume and Open Interest 16,044 244,312 -1,763
London Sugar(LCE)
Mar14 131129 461.60 464.80 458.00 464.00 +3.60 1,817 41,463 +147
May14 131129 467.10 470.00 465.00 469.70 +2.30 429 12,891 +253
Aug14 131129 471.20 476.00 470.00 474.40 +2.40 269 9,091 +62
Oct14 131129 475.10 479.00 472.80 477.20 +1.70 43 5,203 +8
Dec14 131129 481.00 484.30 478.10 482.50 +1.60 35 1,368 +2
Total Volume and Open Interest 2,662 71,476 +505
Cotton(ICE)
Dec13 131129 77.05 78.14 77.05 78.14 +1.39 57 620 -178
Mar14 131129 78.50 79.62 78.00 79.35 +0.91 12,297 112,825 +204
May14 131129 79.10 79.93 78.47 79.85 +0.90 2,833 22,759 +503
Jul14 131129 79.80 80.35 79.09 80.30 +0.80 1,220 12,601 +224
Oct14 131129 77.89 77.89 77.89 77.89 +0.81 1 11 +1
Dec14 131129 75.96 76.99 75.96 76.96 +0.82 628 7,760 +314
Total Volume and Open Interest 17,036 156,590 +1,068
Lumber(CME)
Jan14 131129 361.4 370.8 361.1 364.8 +3.6 327 3,613 -23
Mar14 131129 368.9 378.0 367.0 378.0 +9.7 35 808 -6
May14 131129 372.9 376.0 368.0 375.2 +6.7 1 96 +0
Jul14 131129 374.9 375.0 369.0 374.9 +4.9 0 40 +0
Total Volume and Open Interest 363 4,557 -29
Crude Oil(NYM)
Jan14 131129 92.30 93.90 92.06 92.72 +0.42 160,178 344,857 -3,562
Feb14 131129 92.63 94.19 92.39 93.01 +0.38 32,183 115,944 -1,290
Mar14 131129 92.89 94.37 92.68 93.24 +0.36 27,119 112,654 +2,590
Apr14 131129 92.80 94.40 92.79 93.32 +0.37 11,282 54,297 +279
May14 131129 92.91 94.27 92.76 93.29 +0.37 7,381 49,996 +599
Jun14 131129 92.79 94.05 92.65 93.12 +0.36 23,426 127,535 -27
Jul14 131129 92.48 93.65 92.42 92.83 +0.34 5,926 43,528 +85
Aug14 131129 92.16 93.21 92.11 92.47 +0.33 3,911 41,752 -124
Sep14 131129 91.81 92.80 91.69 92.08 +0.32 6,405 46,632 -551
Oct14 131129 91.72 92.24 91.59 91.65 +0.31 4,780 39,884 +552
Nov14 131129 91.00 91.83 91.00 91.23 +0.31 2,724 32,713 +517
Dec14 131129 90.63 91.56 90.45 90.83 +0.31 21,968 204,910 -4,550
Jan15 131129 90.32 90.32 90.32 90.32 +0.30 1,119 33,808 +37
Feb15 131129 89.84 89.84 89.84 89.84 +0.29 885 17,683 -46
Mar15 131129 89.40 89.40 89.40 89.40 +0.28 1,458 23,202 +160
Apr15 131129 88.96 88.96 88.96 88.96 +0.27 396 9,905 -68
Total Volume and Open Interest 322,593 1,636,454 -4,209
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 131129 92.325 93.875 92.025 92.725 +0.425 4,727 4,285 -79
Feb14 131129 92.650 94.000 92.425 93.000 +0.375 135 714 +6
Mar14 131129 92.900 94.200 92.700 93.250 +0.375 81 175 +63
Apr14 131129 93.325 93.325 93.325 93.325 +0.375 20 117 -20
May14 131129 93.300 93.300 93.300 93.300 +0.375 64 92 +24
Jun14 131129 93.800 93.800 93.125 93.125 +0.375 44 37 -44
Jul14 131129 92.825 92.825 92.825 92.825 +0.325 57 1 -55
Aug14 131129 92.475 92.475 92.475 92.475 +0.325 57 200 +56
Total Volume and Open Interest 5,188 5,748 -46
Heating Oil(NYM)
Dec13 131129 305.40 307.10 303.55 304.78 +0.09 27,198 11,783 -7,018
Jan14 131129 305.02 307.04 302.88 303.08 -1.22 54,002 94,080 -2,977
Feb14 131129 304.60 306.66 302.57 302.76 -1.21 17,813 40,323 +1,054
Mar14 131129 303.87 306.00 302.24 302.28 -1.15 15,366 32,559 +1,768
Apr14 131129 302.69 304.83 301.14 301.19 -1.17 9,765 27,829 +222
May14 131129 301.04 302.21 299.86 299.90 -1.21 4,489 10,014 +437
Jun14 131129 300.06 301.69 298.57 298.70 -1.18 10,086 23,890 -29
Jul14 131129 299.57 300.28 297.94 297.94 -1.12 1,138 5,621 -30
Aug14 131129 298.41 298.41 297.25 297.25 -1.05 652 3,732 +47
Sep14 131129 298.70 298.70 296.60 296.60 -1.00 2,307 5,163 +570
Oct14 131129 296.11 296.11 296.11 296.11 -0.99 486 2,632 +99
Nov14 131129 295.64 295.64 295.64 295.64 -1.00 539 2,506 +183
Dec14 131129 296.50 298.12 295.13 295.13 -1.01 3,316 21,338 -113
Jan15 131129 294.58 294.58 294.58 294.58 -0.96 109 2,118 +68
Total Volume and Open Interest 147,833 291,802 -5,323
Gasoline(NYMEX)
Dec13 131129 269.35 270.72 266.25 268.41 -1.42 36,159 10,405 -5,430
Jan14 131129 270.82 270.88 266.05 266.28 -3.18 46,066 98,023 +1,367
Feb14 131129 271.67 271.79 267.09 267.32 -3.11 17,883 27,302 +830
Mar14 131129 273.53 273.62 269.22 269.37 -3.00 10,364 26,674 +1,420
Apr14 131129 290.34 290.62 286.24 286.39 -2.85 5,055 20,673 +156
May14 131129 290.40 290.40 286.12 286.24 -2.77 4,449 14,686 +291
Jun14 131129 288.64 288.78 284.39 284.53 -2.63 4,688 13,250 +311
Jul14 131129 283.89 284.50 282.03 282.03 -2.48 1,440 4,913 +399
Aug14 131129 280.31 280.36 278.79 278.79 -2.35 520 2,104 +186
Sep14 131129 276.19 277.49 274.84 274.84 -2.17 291 2,604 -20
Total Volume and Open Interest 127,451 237,029 -385
e-miNY RBOB Gasoline(NYM)
Jan14 131129 266.30 266.30 266.28 266.30 -3.20      
Feb14 131129 267.30 267.32 267.30 267.30 -3.10      
Mar14 131129 269.40 269.40 269.37 269.40 -3.00      
Apr14 131129 286.40 286.40 286.39 286.40 -2.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan14 131129 3.898 3.962 3.873 3.954 +0.059 132,704 333,856 -4,642
Feb14 131129 3.903 3.963 3.880 3.957 +0.058 29,827 103,493 -1,269
Mar14 131129 3.882 3.948 3.869 3.944 +0.053 33,340 182,859 +3,239
Apr14 131129 3.859 3.907 3.840 3.902 +0.047 28,415 142,912 +3,079
May14 131129 3.899 3.917 3.858 3.915 +0.045 9,126 57,673 +707
Jun14 131129 3.899 3.942 3.886 3.940 +0.044 5,066 26,055 -1,560
Jul14 131129 3.959 3.974 3.916 3.971 +0.042 4,140 28,875 +748
Aug14 131129 3.940 3.985 3.930 3.983 +0.041 3,469 23,823 +261
Sep14 131129 3.967 3.973 3.915 3.970 +0.040 3,567 26,036 +485
Oct14 131129 3.977 3.990 3.934 3.985 +0.040 12,745 88,195 +587
Nov14 131129 4.040 4.046 4.005 4.043 +0.038 2,547 27,943 +200
Dec14 131129 4.148 4.166 4.119 4.162 +0.038 2,236 51,249 +195
Jan15 131129 4.230 4.237 4.200 4.236 +0.038 6,198 50,636 +2,510
Feb15 131129 4.220 4.220 4.220 4.220 +0.037 91 8,537 +21
Mar15 131129 4.171 4.171 4.171 4.171 +0.037 382 13,926 +164
Apr15 131129 3.970 3.980 3.955 3.980 +0.029 1,411 19,069 +913
Total Volume and Open Interest 277,773 1,240,833 -1,098
Brent Crude Oil(ICE)
Jan14 131129 111.04 111.50 109.62 109.69 -1.62 199,723 279,823 -12,268
Feb14 131129 110.54 111.08 109.26 109.33 -1.49 86,634 232,186 +8,914
Mar14 131129 110.24 110.67 108.95 109.02 -1.40 52,572 137,941 +3,309
Apr14 131129 109.88 110.32 108.70 108.76 -1.34 27,783 83,319 -1,786
May14 131129 109.63 110.03 108.50 108.54 -1.30 17,105 59,726 +828
Jun14 131129 109.35 109.74 108.23 108.29 -1.26 52,496 112,776 -2,280
Jul14 131129 109.08 109.36 107.98 107.98 -1.21 6,845 32,462 +6
Aug14 131129 108.50 108.94 107.60 107.60 -1.15 5,144 39,941 -84
Sep14 131129 108.05 108.40 107.14 107.17 -1.07 9,276 53,705 +1,330
Oct14 131129 106.77 106.77 106.77 106.77 -1.00 2,377 34,019 +358
Nov14 131129 106.18 106.36 106.18 106.36 -0.92 1,905 23,438 -186
Dec14 131129 106.75 107.11 105.90 105.93 -0.86 38,323 155,128 -995
Jan15 131129 105.58 105.58 105.58 105.58 -0.79 1,942 23,201 +563
Feb15 131129 105.17 105.17 105.17 105.17 -0.75 1,421 15,615 +1,089
Total Volume and Open Interest 526,799 1,546,748 +467
Gas Oil(ICE)
Dec13 131129 943.25 948.25 936.25 943.00 +2.00 41,669 76,422 -4,522
Jan14 131129 943.25 947.75 936.00 942.75 +2.50 66,307 111,555 +4,245
Feb14 131129 941.00 945.25 934.50 941.00 +2.75 23,309 49,562 +4,201
Mar14 131129 937.75 942.25 931.75 938.75 +3.00 15,282 40,806 +396
Apr14 131129 935.25 938.25 929.00 935.50 +3.25 7,683 29,947 +299
May14 131129 931.00 935.00 925.25 931.75 +3.50 4,441 24,394 +466
Jun14 131129 928.00 931.50 922.00 928.50 +3.75 14,290 53,148 +474
Jul14 131129 923.25 929.50 920.00 926.25 +3.75 1,261 15,240 +220
Aug14 131129 922.00 928.00 922.00 924.75 +4.00 420 14,389 +56
Sep14 131129 921.75 926.75 921.00 923.75 +4.50 833 18,762 -75
Total Volume and Open Interest 180,783 497,211 +5,624
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131129 1.999 2.050 1.999 2.050 +0.036 150 123 -38
Jan14 131129 1.710 1.710 1.697 1.698 +0.012 502 1,649 +128
Feb14 131129 1.610 1.616 1.610 1.613 +0.013 180 521 -32
Mar14 131129 1.597 1.597 1.597 1.597 +0.013 105 499 +23
Apr14 131129 1.610 1.610 1.610 1.610 +0.013 0 357 +0
May14 131129 1.623 1.623 1.623 1.623 +0.013 0 119 +0
Jun14 131129 1.640 1.640 1.640 1.640 +0.013 0 86 +0
Total Volume and Open Interest 937 3,366 +81
WTI Crude Oil(ICE)
Jan14 131129 92.20 93.89 92.12 92.72 +0.42 41,287 100,787 -1,668
Feb14 131129 92.63 94.16 92.48 93.01 +0.38 11,180 35,914 +2,263
Mar14 131129 92.94 94.32 92.94 93.24 +0.36 6,922 42,974 -437
Apr14 131129 93.47 94.33 93.29 93.32 +0.37 3,853 16,290 -213
May14 131129 93.59 94.25 93.29 93.29 +0.37 1,556 11,157 -44
Jun14 131129 92.75 94.09 92.75 93.12 +0.36 10,441 64,019 -599
Jul14 131129 92.96 93.65 92.83 92.83 +0.34 584 6,826 +5
Aug14 131129 92.69 92.97 92.47 92.47 +0.33 355 5,890 +37
Sep14 131129 92.30 92.57 92.08 92.08 +0.32 418 27,958 -84
Oct14 131129 92.23 92.23 91.65 91.65 +0.31 222 6,641 +13
Nov14 131129 91.23 91.23 91.23 91.23 +0.31 555 10,744 -170
Dec14 131129 90.80 91.54 90.79 90.83 +0.31 5,307 98,832 -688
Jan15 131129 90.32 90.32 90.32 90.32 +0.30 207 8,004 -120
Feb15 131129 89.84 89.84 89.84 89.84 +0.29 153 2,077 +61
Mar15 131129 89.40 89.40 89.40 89.40 +0.28 249 11,353 +216
Apr15 131129 88.96 88.96 88.96 88.96 +0.27 124 424 +54
Total Volume and Open Interest 85,452 562,073 -1,163
US Dollar Index(ICE)
Dec13 131129 80.565 80.695 80.495 80.658 -0.090 21,770 40,787 +6
Mar14 131129 80.790 80.885 80.680 80.830 -0.092 250 2,087 +61
Jun14 131129 81.015 81.015 81.015 81.015 -0.092 0 1 +0
Total Volume and Open Interest 22,020 42,877 +67
Australian Dollar(CME)
Dec13 131129 91.15 91.40 90.45 90.92 +0.27 96,933 109,859 -766
Mar14 131129 90.58 90.84 89.96 90.38 +0.26 1,501 1,780 +300
Jun14 131129 89.85 89.85 89.59 89.85 +0.26 5 28 +0
Total Volume and Open Interest 98,439 111,673 -466
British Pound(CME)
Dec13 131129 163.19 163.83 162.74 163.60 +0.85 89,492 201,644 +11,887
Mar14 131129 163.02 163.70 162.64 163.48 +0.84 1,135 12,322 +172
Jun14 131129 163.08 163.35 162.51 163.35 +0.84 21 399 +1
Total Volume and Open Interest 90,650 214,443 +12,062
Canadian Dollar(CME)
Dec13 131129 94.43 94.67 94.04 94.07 -0.25 49,546 121,426 +3,600
Mar14 131129 94.19 94.44 93.85 93.86 -0.25 943 6,442 +220
Jun14 131129 93.94 94.16 93.64 93.64 -0.25 31 780 +12
Sep14 131129 93.85 93.85 93.43 93.43 -0.25 3 623 +3
Total Volume and Open Interest 50,524 129,471 +3,836
Japanese Yen(CME)
Dec13 131129 97.90 98.11 97.46 97.61 -0.32 93,400 230,924 +3,185
Mar14 131129 97.96 98.16 97.53 97.67 -0.32 920 5,706 +165
Jun14 131129 97.73 98.05 97.73 97.73 -0.32 10 69 +9
Total Volume and Open Interest 94,330 236,713 +3,359
Swiss Franc(CME)
Dec13 131129 110.22 110.77 110.06 110.28 +0.13 25,067 42,095 -211
Mar14 131129 110.23 110.81 109.79 110.37 +0.13 78 323 +41
Jun14 131129 110.48 110.48 110.35 110.48 +0.13 0 1 +0
Total Volume and Open Interest 25,145 42,421 -170
EuroFX(CME)
Dec13 131129 135.85 136.23 135.64 135.87 +0.14 177,389 231,317 +4,240
Mar14 131129 135.85 136.23 135.54 135.88 +0.14 7,628 11,398 +5,660
Jun14 131129 136.00 136.17 135.77 135.91 +0.14 27 288 +21
Total Volume and Open Interest 185,046 243,049 +9,923
Mexican Peso(CME)
Dec13 131129 761.25 765.25 760.50 761.00 -0.25 22,661 112,532 -474
Jan14 131129 759.50 759.75 759.50 759.50 -0.25      
Total Volume and Open Interest 22,726 127,570 -459
Brazilian Real(CME)
Dec13 131129 428.95 432.65 428.60 430.10 -2.30 1,452 4,866 +104
Jan14 131129 427.65 429.65 424.25 425.30 -3.95 470 362 +247
Feb14 131129 422.25 426.00 421.30 422.25 -3.75 20 142 +20
Mar14 131129 419.20 423.00 418.75 419.20 -3.80 64 960 +64
Total Volume and Open Interest 2,006 12,817 +435
30-Year T-Bonds(CBOT)
Dec13 131129 132~060 132~090 131~230 132~070 unch 610,095 229,335 -167,045
Mar14 131129 130~230 130~260 130~070 130~240 unch 414,496 570,257 +238,258
Jun14 131129 130~070 130~070 130~070 130~070 unch 2 1 +1
Total Volume and Open Interest 1,024,593 799,593 +71,214
10-Year T-Notes(CBOT)
Dec13 131129 126~200 126~225 126~150 126~205 -0~035 2,242,573 749,700 -833,343
Mar14 131129 125~115 125~145 125~060 125~120 -0~035 1,521,613 1,727,769 +775,529
Jun14 131129 125~010 125~010 125~010 125~010 -0~035      
Total Volume and Open Interest 3,764,186 2,477,469 -57,814
5-Year T-Notes(CBOT)
Dec13 131129 121~236 121~266 121~204 121~254 -0~012 1,404,171 636,400 -529,863
Mar14 131129 120~274 120~302 120~244 120~294 -0~016 998,464 1,405,388 +491,670
Jun14 131129 120~294 120~312 120~294 120~294 -0~016      
Total Volume and Open Interest 2,402,635 2,041,788 -38,193
2 Year T-Notes(CBOT)
Dec13 131129 110~090 110~094 110~086 110~092 unch 750,174 304,223 -309,427
Mar14 131129 110~042 110~050 110~040 110~046 unch 705,390 709,757 +330,046
Jun14 131129 109~310 109~310 109~310 109~310 unch      
Total Volume and Open Interest 1,455,564 1,013,980 +20,619
Eurodollars(CME)
Dec13 131129 99.762 99.762 99.757 99.762 unch 36,522 772,761 +501
Mar14 131129 99.750 99.750 99.745 99.745 unch 33,815 792,666 +6
Jun14 131129 99.725 99.725 99.720 99.720 unch 47,606 756,900 +2,315
Sep14 131129 99.695 99.700 99.690 99.695 unch 63,725 582,219 -3,018
Dec14 131129 99.650 99.655 99.640 99.650 unch 139,643 1,009,381 -1,326
Mar15 131129 99.575 99.580 99.570 99.575 unch 120,902 574,029 +2,111
Jun15 131129 99.465 99.475 99.460 99.470 unch 140,729 642,645 +2,275
Sep15 131129 99.315 99.325 99.305 99.320 -0.005 141,683 883,677 +1,821
Dec15 131129 99.115 99.130 99.100 99.125 -0.005 210,346 1,172,159 +13,608
Mar16 131129 98.885 98.900 98.865 98.890 -0.010 158,158 684,001 +23,535
Jun16 131129 98.630 98.645 98.610 98.640 -0.010 127,964 422,608 +5,723
Sep16 131129 98.360 98.375 98.340 98.370 -0.015 94,067 425,505 +6,136
Dec16 131129 98.080 98.095 98.045 98.080 -0.020 104,370 465,966 +8,333
Mar17 131129 97.805 97.815 97.775 97.805 -0.020 44,865 313,409 -127
Jun17 131129 97.520 97.530 97.485 97.520 -0.020 37,843 212,479 -2,930
Sep17 131129 97.250 97.270 97.215 97.255 -0.020 31,697 167,394 -1,678
Dec17 131129 96.990 97.000 96.950 96.995 -0.020 27,011 166,293 +2,510
Mar18 131129 96.755 96.770 96.715 96.760 -0.020 17,347 122,592 +77
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131129 140~12 140~20 139~24 140~17 +0~04 266,586 154,702 -134,853
Mar14 131129 139~00 139~08 138~11 139~04 +0~04 206,209 309,495 +130,223
Jun14 131129 139~04 139~04 139~04 139~04 +0~04      
Total Volume and Open Interest 472,795 464,197 -4,630
30 Day Federal Funds(CBOT)
Nov13 131129 99.912 99.915 99.912 99.915 unch 477 32,535 +477
Dec13 131129 99.915 99.920 99.910 99.915 unch 337 29,066 +204
Jan14 131129 99.910 99.915 99.910 99.915 unch 923 27,603 -138
Feb14 131129 99.905 99.915 99.905 99.915 unch 231 21,522 +23
Mar14 131129 99.905 99.915 99.905 99.910 unch 830 21,653 +90
Apr14 131129 99.905 99.910 99.905 99.910 unch 113 13,902 -6
Total Volume and Open Interest 5,689 288,493 +1,194
3-Mth Euro-Yen(CME)
Dec13 131129 99.775 99.775 99.775 99.775 unch      
Mar14 131129 99.800 99.800 99.800 99.800 +0.020      
Jun14 131129 99.805 99.805 99.805 99.805 +0.025      
Sep14 131129 99.810 99.810 99.810 99.810 +0.025      
Dec14 131129 99.805 99.805 99.805 99.805 +0.025      
Mar15 131129 99.805 99.805 99.805 99.805 +0.030      
Jun15 131129 99.810 99.810 99.810 99.810 +0.030 0 1 +0
Sep15 131129 99.795 99.795 99.795 99.795 +0.030      
Dec15 131129 99.790 99.790 99.790 99.790 +0.030      
Mar16 131129 99.650 99.650 99.650 99.650 +0.030      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131129 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131129 99.80 99.80 99.80 99.80 +0.02 0 91 +0
Jun14 131129 99.81 99.81 99.81 99.81 +0.03 0 230 +0
Sep14 131129 99.81 99.81 99.81 99.81 +0.02 0 32 +0
Dec14 131129 99.81 99.81 99.81 99.81 +0.03 0 30 +0
Mar15 131129 99.81 99.81 99.81 99.81 +0.03      
Jun15 131129 99.81 99.81 99.81 99.81 +0.03 0 2 +0
Sep15 131129 99.79 99.79 99.79 99.79 +0.03      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131129 145.10 145.18 145.01 145.09 +0.03 1,570 18,705 -193
Mar14 131129 144.47 144.54 144.42 144.48 +0.03 161 143 +98
Jun14 131129 143.91 143.91 143.91 143.91 +0.03      
Total Volume and Open Interest 1,731 18,848 -95
Euro-Bund(EUREX)
Dec13 131129 141.69 141.88 141.52 141.71 +0.08 582,834 857,640 -9,237
Mar14 131129 141.87 142.06 141.70 141.89 +0.06 37,171 86,467 +9,282
Jun14 131129 140.44 140.44 140.44 140.44 +0.08 0 3 +0
Total Volume and Open Interest 620,005 944,110 +45
Euro-Bobl(EUREX)
Dec13 131129 125.31 125.36 125.17 125.30 +0.01 398,781 909,511 -33,462
Mar14 131129 125.96 126.00 125.82 125.95 +0.02 42,699 113,263 +9,130
Jun14 131129 125.95 125.95 125.95 125.95 +0.02      
Total Volume and Open Interest 441,480 1,022,774 -24,332
3-Mth Euribor(EUREX)
Dec13 131129 99.760 99.760 99.760 99.760 unch 0 2,361 +0
Mar14 131129 99.760 99.760 99.760 99.760 -0.005 200 2,334 +0
Jun14 131129 99.745 99.745 99.745 99.745 -0.005 30 1,373 -30
Total Volume and Open Interest 8,558 17,983 -2,918
Long Gilt(LIFFE)
Dec13 131129 110~05 110~05 109~20 109~28 -0~01 186,010 127,207 -105,628
Mar14 131129 109~08 109~08 108~24 108~31 -0~02 155,625 298,056 +100,594
Total Volume and Open Interest 341,635 425,263 -5,034
3-Mth Short Sterling(LIFFE)
Dec13 131129 99.47 99.48 99.46 99.47 -0.01 7,013 257,248 -2,269
Mar14 131129 99.44 99.44 99.43 99.44 -0.01 14,550 347,864 -310
Jun14 131129 99.41 99.41 99.40 99.40 -0.01 20,557 370,042 +4,391
Sep14 131129 99.36 99.36 99.34 99.35 -0.02 25,160 309,435 +2,855
Dec14 131129 99.28 99.28 99.26 99.26 -0.03 32,557 327,235 +6,561
Mar15 131129 99.18 99.18 99.15 99.16 -0.02 26,476 226,249 +10,142
Total Volume and Open Interest 286,074 2,972,488 +35,630
3-Mth Euribor(LIFFE)
Dec13 131129 99.760 99.765 99.755 99.760 unch 38,774 541,119 -2,947
Mar14 131129 99.765 99.765 99.755 99.760 -0.005 46,058 564,353 -6,570
Jun14 131129 99.745 99.755 99.740 99.745 -0.005 48,415 394,541 -1,258
Total Volume and Open Interest 493,103 3,869,734 -11,955
3-Mth Aus T-Bills(SFE)
Dec13 131129 97.42 97.43 97.42 97.43 +0.01 17,979 100,738 -8,948
Mar14 131129 97.45 97.46 97.44 97.46 unch 23,506 180,674 +6,918
Jun14 131129 97.41 97.43 97.41 97.43 -0.01 24,524 154,517 +1,208
Sep14 131129 97.30 97.32 97.30 97.31 -0.02 14,738 134,507 +435
Dec14 131129 97.13 97.15 97.12 97.14 -0.03 10,514 112,936 +5,966
Mar15 131129 96.91 96.94 96.91 96.93 -0.03 2,392 69,309 +205
Jun15 131129 96.70 96.70 96.68 96.70 -0.03 2,224 45,389 +1,335
Sep15 131129 96.47 96.49 96.47 96.48 -0.04 1,134 23,254 +279
Dec15 131129 96.27 96.29 96.27 96.28 -0.04 4 3,521 -5
Mar16 131129 96.10 96.10 96.10 96.10 -0.06 0 2,849 -50
Total Volume and Open Interest 97,021 828,547 +7,343
10-Year Aus T-Bonds(SFE)
Dec13 131129 95.80 95.84 95.79 95.84 -0.02 65,075 564,601 +1,276
Mar14 131129 95.80 95.80 95.80 95.80 -0.02 0 1 +0
Total Volume and Open Interest 65,075 564,602 +1,276
3-Year Aus T-Bonds(SFE)
Dec13 131129 96.89 96.92 96.88 96.92 -0.02 119,730 607,777 +4,091
Mar14 131129 96.89 96.89 96.89 96.89 -0.02      
Total Volume and Open Interest 119,730 607,777 +4,091
Gold(CMX)
Dec13 131129 1239.3 1254.5 1233.7 1250.6 +12.8 178,417 33,656 -41,855
Feb14 131129 1239.5 1254.5 1234.1 1250.4 +12.5 113,515 220,045 +35,020
Apr14 131129 1242.1 1255.1 1236.0 1251.3 +12.5 12,599 41,157 +3,957
Jun14 131129 1241.1 1255.8 1238.8 1252.1 +12.5 2,313 25,772 +319
Aug14 131129 1255.0 1256.7 1252.8 1252.8 +12.5 117 9,790 +24
Oct14 131129 1245.3 1255.5 1245.0 1253.5 +12.5 404 5,175 -161
Dec14 131129 1243.9 1258.1 1243.9 1254.3 +12.5 939 18,686 +781
Feb15 131129 1255.3 1255.3 1255.3 1255.3 +12.6 0 1,821 +0
Apr15 131129 1256.2 1256.2 1256.2 1256.2 +12.6 0 3,826 +0
Jun15 131129 1255.0 1257.1 1253.1 1257.1 +12.6 12 6,337 +0
Aug15 131129 1258.4 1258.4 1258.4 1258.4 +12.6 1,010 1,775 -395
Oct15 131129 1259.8 1259.8 1259.8 1259.8 +12.6      
Total Volume and Open Interest 310,510 394,431  
Silver(CMX)
Dec13 131129 1968.5 2005.0 1960.0 1998.1 +34.8 53,262 12,443 -13,856
Mar14 131129 1971.5 2010.0 1964.5 2003.3 +35.1 38,315 84,030 +10,703
May14 131129 1978.0 2012.0 1971.0 2006.6 +35.3 1,628 5,868 -171
Jul14 131129 1976.0 2009.6 1976.0 2009.6 +35.4 843 4,982 -206
Sep14 131129 1983.5 2013.0 1983.5 2012.4 +35.4 424 3,122 +120
Dec14 131129 1990.0 2021.5 1987.5 2016.5 +35.4 1,101 9,531 +136
Mar15 131129 2020.4 2020.4 2020.4 2020.4 +35.4 0 384 +0
Total Volume and Open Interest 96,980 133,285 -3,143
Platinum(NYMEX)
Jan14 131129 1355.1 1375.1 1351.0 1368.8 +16.1 7,285 54,576 +849
Apr14 131129 1361.8 1376.5 1354.5 1372.3 +16.2 215 5,965 +67
Jul14 131129 1374.7 1374.7 1374.7 1374.7 +16.2 26 364 +25
Oct14 131129 1376.5 1376.5 1376.5 1376.5 +16.2 0 123 +0
Total Volume and Open Interest 7,528 61,034 +941
Palladium(NYMEX)
Dec13 131129 717.20 722.55 715.75 718.00 +3.65 6,453 2,200 -3,382
Mar14 131129 717.95 725.80 716.70 719.65 +3.70 7,491 33,314 +2,407
Jun14 131129 65.69 65.69 65.69 65.69 +3.75 117 802 +117
Total Volume and Open Interest 14,086 36,338 -840
Copper(CMX)
Dec13 131129 322.20 325.45 320.35 323.05 +3.00 40,475 18,732 -11,208
Mar14 131129 320.60 322.55 318.50 320.50 +1.45 34,457 105,114 +5,942
May14 131129 320.45 322.65 319.00 320.60 +1.30 1,119 18,304 +162
Jul14 131129 321.85 321.85 320.80 320.85 +1.20 566 5,011 +278
Sep14 131129 322.80 322.90 321.10 321.10 +1.10 79 1,588 +16
Total Volume and Open Interest 77,608 158,398 -5,154
DJIA Index(CBOT)
Dec13 131129 16125 16136 16066 16066 -8 533 13,506 -241
Mar14 131129 16002 16008 16002 16002 -6 0 305 +0
Jun14 131129 15924 15930 15924 15924 -6      
Sep14 131129 15855 15861 15855 15855 -6      
Total Volume and Open Interest 533 13,811 -241
E-mini DJIA Index(CBOT)
Dec13 131129 16105 16162 16061 16066 -8 99,326 134,474 -968
Mar14 131129 16035 16094 16002 16002 -6 529 1,318 +515
Jun14 131129 15990 15990 15924 15924 -6 8 11 +2
Sep14 131129 15855 15855 15855 15855 -6 0 1 +0
Total Volume and Open Interest 99,863 135,804 -451
S & P 500(CME)
Dec13 131129 1806.10 1812.30 1803.00 1804.10 -0.20 6,778 162,804 -420
Mar14 131129 1802.50 1805.50 1797.50 1797.70 -0.20 35 5,480 +5
Jun14 131129 1790.90 1799.00 1790.90 1790.90 -0.20 0 599 -2
Sep14 131129 1784.50 1792.20 1784.20 1784.50 -0.20 0 50 +0
Total Volume and Open Interest 6,813 168,933 -417
S & P 500 E-Mini(Globex)
Dec13 131129 1804.50 1812.50 1802.75 1804.00 -0.25 1,095,564 2,780,581 -19,665
Mar14 131129 1798.50 1805.75 1796.50 1797.75 -0.25 19,451 81,762 +7,908
Total Volume and Open Interest 1,115,082 2,864,468 -11,787
NASDAQ 100(CME)
Dec13 131129 3474.80 3498.00 3474.80 3487.50 +19.00 341 9,609 -113
Mar14 131129 3480.50 3489.50 3480.50 3481.50 +19.00 0 80 +0
Jun14 131129 3475.00 3475.00 3456.00 3475.00 +19.00      
Total Volume and Open Interest 341 9,689 -113
NASDAQ 100 E-Mini(Globex)
Dec13 131129 3469.00 3496.50 3468.80 3487.50 +19.00 188,922 406,212 +4,118
Mar14 131129 3465.00 3490.00 3465.00 3481.50 +19.00 1,277 4,745 +1,169
Total Volume and Open Interest 190,202 411,044 +5,289
S & P Midcap 400(CME)
Dec13 131129 1303.10 1309.40 1303.10 1303.10 -4.30 191 488 -27
Mar14 131129 1300.20 1304.50 1300.20 1300.20 -4.30      
Jun14 131129 1298.20 1302.50 1298.20 1298.20 -4.30      
Total Volume and Open Interest 191 488 -27
Volatility Index(CBOE)
Nov13 131119 13.27 13.65 13.13 13.55 +0.25 62,764 99,274 -10,926
Dec13 131129 13.75 14.00 13.60 13.95 +0.10 75,439 198,108 -448
Jan14 131129 14.92 15.20 14.92 15.15 +0.05 55,522 82,432 +3,845
Feb14 131129 16.18 16.35 16.15 16.35 +0.05 28,572 48,570 +2,211
Total Volume and Open Interest 205,051 416,771 +7,896
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131129 15745 15760 15525 15710 +50 10,139 68,026 -224
Mar14 131129 15830 15845 15635 15810 +55 168 717 +82
Total Volume and Open Interest 10,307 68,743 -142
Nikkei 225(SGX)
Dec13 131129 15695 15745 15505 15705 +240 83,002 302,361 +4,446
Mar14 131129 15685 15750 15535 15685 +235 148 6,955 +31
Jun14 131129 15615 15615 15605 15605 +240 1 2,110 +1
Total Volume and Open Interest 83,493 347,639 +4,816
CAC 40(EURONEXT)
Dec13 131129 4289.0 4302.5 4279.0 4286.0 +3.0 75,165 357,087 +6,996
Jan14 131129 4301.0 4301.0 4285.5 4289.5 +3.5 7,710 5,218 +27
Feb14 131129 4290.5 4290.5 4290.5 4290.5 +3.5 10 0 +0
Total Volume and Open Interest 83,077 363,261 +7,050
Hang Seng Index(HKFE)
Nov13 131127 23725 23874 23627 23818 +89 72,743 93,051 -14,797
Dec13 131129 23878 23941 23829 23921 +56 63,507 95,819 +37,782
Jan14 131129 23884 23960 23860 23942        
DAX(EUREX)
Dec13 131129 9384.5 9428.0 9382.0 9411.0 +56.5 69,347 164,987 +851
Mar14 131129 9405.0 9440.5 9396.0 9424.5 +57.5 481 10,296 -40
Jun14 131129 9422.0 9456.0 9419.0 9440.5 +56.0 153 5,869 +49
Total Volume and Open Interest 69,981 181,152 +860
FT-SE 100(EURONEXT)
Dec13 131129 6651.50 6682.00 6635.00 6651.00 +0.50 101,289 625,157 +2,523
Mar14 131129 6610.00 6632.00 6592.00 6604.00 +2.00 31,921 20,689 +5
Jun14 131129 6573.00 6573.00 6546.00 6546.00 +1.00      
Total Volume and Open Interest 133,210 645,846 +2,528
SPI 200(SFE)
Dec13 131129 5356.0 5364.0 5314.0 5329.0 -21.0 19,563 268,177 -584
Mar14 131129 5326.0 5326.0 5287.0 5296.0 -20.0 147 6,384 +67
Jun14 131129 5286.0 5297.0 5286.0 5297.0 -22.0 5 1,924 +3
Total Volume and Open Interest 19,726 277,351 -514
FTSE MIB(ISE)
Dec13 131129 19080.00 19190.00 19010.00 19037.00 +123.00 15,979 58,941 +678
Mar14 131129 19115.00 19190.00 19050.00 19062.00 +123.00 20 818 +0
Jun14 131129 18785.00 18785.00 18785.00 18785.00 +171.00 1 4 +1
Total Volume and Open Interest 16,000 59,763 +679
KOSPI 200(KFE)
Dec13 131129 270.35 270.35 270.00 270.15 +2.35 183,419 120,792 +2,481
Mar14 131129 269.70 269.70 269.10 269.10 +1.50 366 9,277 +868
Jun14 131129 271.40 271.80 270.95 270.95 +3.50 2 643 +50
Total Volume and Open Interest 183,787 130,773 +3,399
GSCI(CME)
Dec13 131129 621.50 625.00 621.50 624.50 +3.50 23 7,528 +7
Jan14 131129 624.50 625.00 620.90 624.50 +3.50 1 121 +1
Feb14 131129 624.50 625.00 620.90 624.50 +3.50      
Total Volume and Open Interest 24 7,649 +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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy