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 08, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131108 1277.25 1306.00 1274.75 1306.00 +27.25 3,332 5,238 -1,232
Jan14 131108 1264.50 1297.50 1261.75 1296.00 +29.50 61,513 275,345 +1,510
Mar14 131108 1246.00 1278.25 1244.25 1276.75 +28.75 15,359 91,896 +80
May14 131108 1232.00 1259.00 1228.50 1258.00 +23.75 11,583 81,741 +712
Jul14 131108 1227.25 1254.50 1225.00 1253.25 +23.00 7,030 53,721 +72
Aug14 131108 1214.00 1236.25 1213.75 1235.25 +19.75 178 2,723 +54
Sep14 131108 1175.50 1195.25 1172.50 1192.25 +15.25 35 825 -7
Nov14 131108 1145.00 1166.00 1140.00 1161.00 +13.50 3,683 53,018 +1,473
Jan15 131108 1153.00 1169.00 1150.00 1166.50 +13.25 134 501 +94
Mar15 131108 1172.50 1172.50 1157.25 1170.75 +13.50 17 288 +9
May15 131108 1157.00 1174.50 1157.00 1174.50 +12.75 4 47 +2
Jul15 131108 1167.00 1180.25 1167.00 1180.25 +12.75 5 107 +2
Aug15 131108 1170.25 1170.25 1157.25 1170.25 +13.00 0 4 +0
Sep15 131108 1155.75 1155.75 1143.00 1155.75 +12.75 0 4 +0
Total Volume and Open Interest 102,884 566,474 +2,775
Soybean Meal(CBOT)
Dec13 131108 403.80 423.40 403.30 422.30 +18.50 24,058 105,105 -1,013
Jan14 131108 396.90 415.90 396.30 414.90 +17.80 9,024 72,268 +80
Mar14 131108 386.00 403.80 385.50 402.80 +16.60 5,729 43,380 +1,024
May14 131108 378.80 393.10 377.40 392.30 +13.50 2,750 19,478 +76
Jul14 131108 375.70 389.30 374.10 388.20 +12.50 1,604 15,456 +97
Aug14 131108 370.70 382.00 370.70 381.10 +10.10 248 4,552 +40
Sep14 131108 363.10 369.60 359.70 369.60 +8.50 382 2,987 +119
Oct14 131108 344.00 352.30 341.50 352.10 +6.60 117 2,602 +63
Dec14 131108 341.30 350.20 340.10 349.60 +6.60 2,243 7,898 +1,348
Jan15 131108 345.90 350.10 343.60 350.10 +6.50 1 288 +0
Total Volume and Open Interest 46,156 274,233 +1,834
Soybean Oil(CBOT)
Dec13 131108 40.74 40.79 40.07 40.24 -0.50 35,232 114,986 -4,915
Jan14 131108 41.04 41.10 40.40 40.55 -0.50 20,194 91,591 -474
Mar14 131108 41.44 41.49 40.83 40.98 -0.47 6,494 47,273 +98
May14 131108 41.75 41.87 41.22 41.39 -0.42 5,025 26,928 +567
Jul14 131108 42.06 42.18 41.58 41.76 -0.37 3,165 22,535 +59
Aug14 131108 41.81 42.22 41.75 41.91 -0.31 348 3,101 +83
Sep14 131108 42.00 42.27 41.83 42.00 -0.23 426 3,706 +145
Oct14 131108 41.90 42.24 41.77 41.98 -0.19 118 2,385 -5
Dec14 131108 42.29 42.51 41.91 42.19 -0.12 881 9,442 +52
Jan15 131108 42.29 42.54 42.29 42.43 -0.11 4 985 +0
Total Volume and Open Interest 71,909 324,306 -4,405
Canola(WCE)
Nov13 131108 481.0 488.1 481.0 488.1 +6.5 1,919 1,419 -1,026
Jan14 131108 488.7 496.9 482.0 495.7 +5.6 11,585 115,731 +375
Mar14 131108 496.9 505.3 490.4 504.1 +5.6 3,508 43,234 +905
May14 131108 502.6 511.8 500.7 510.9 +6.1 2,534 10,556 +716
Jul14 131108 508.2 517.4 506.2 516.5 +6.1 1,638 6,551 +616
Total Volume and Open Interest 22,005 184,626 +2,213
Corn(CBOT)
Dec13 131108 419.50 429.50 415.50 426.75 +6.25 203,384 613,639 -19,788
Mar14 131108 430.50 440.75 426.75 438.50 +7.00 112,881 359,857 +26,657
May14 131108 439.25 449.00 435.25 447.00 +7.00 19,826 86,754 +4,392
Jul14 131108 446.00 455.50 442.25 453.75 +7.00 14,228 93,602 +1,842
Sep14 131108 452.50 461.00 448.50 459.50 +6.75 1,904 34,608 +574
Dec14 131108 460.75 469.75 456.50 468.50 +7.25 20,988 144,036 +4,733
Mar15 131108 470.00 477.75 465.75 477.75 +7.50 106 3,978 +22
May15 131108 475.00 482.50 473.25 482.50 +7.50 23 442 +4
Jul15 131108 478.50 485.00 474.50 484.75 +7.00 21 1,639 +12
Sep15 131108 478.00 478.00 471.00 478.00 +7.00 4 309 +1
Total Volume and Open Interest 373,653 1,351,332 +18,496
Wheat(CBOT)
Dec13 131108 653.00 658.50 644.00 649.75 -3.25 57,175 180,978 -2,644
Mar14 131108 664.25 669.25 655.00 661.50 -2.25 33,785 103,336 +8,781
May14 131108 670.00 675.50 662.00 668.00 -1.75 6,764 27,165 +1,127
Jul14 131108 668.50 674.25 661.00 668.50 -0.25 5,297 43,104 +925
Sep14 131108 678.00 683.00 671.75 677.50 -0.25 494 4,656 +41
Dec14 131108 690.50 695.75 682.50 690.00 -0.25 1,554 11,907 +30
Total Volume and Open Interest 105,130 373,246 +8,249
Wheat(KCBT)
Dec13 131108 712.50 716.75 703.50 708.50 -4.00 11,418 67,493 -2,482
Mar14 131108 715.50 719.25 706.75 711.25 -4.00 7,772 51,451 +1,068
May14 131108 714.75 717.25 706.75 711.50 -3.00 1,680 10,074 -150
Jul14 131108 707.00 710.25 699.75 706.50 -0.25 1,870 21,362 +61
Sep14 131108 715.25 718.25 709.75 715.25 -0.25 90 1,224 +7
Dec14 131108 725.75 729.25 720.00 727.75 +2.50 104 1,763 +47
Total Volume and Open Interest 22,947 153,607 -1,440
Wheat(MGE)
Dec13 131108 709.00 725.50 701.00 708.00 -1.50 4,750 25,369 -1,428
Mar14 131108 720.25 737.25 712.25 719.50 -0.75 2,917 17,305 +549
May14 131108 727.00 743.00 719.75 726.75 -0.25 588 4,560 +26
Jul14 131108 733.50 743.00 726.00 732.75 unch 102 2,642 +24
Sep14 131108 735.25 747.00 729.75 736.50 +1.25 77 2,720 +43
Total Volume and Open Interest 8,478 53,671 -762
Oats(CBOT)
Dec13 131108 339.25 342.75 333.75 334.50 -4.50 379 5,513 -19
Mar14 131108 313.00 318.25 308.50 313.75 -0.75 294 4,392 -6
May14 131108 307.00 311.00 303.00 307.25 -0.75 57 614 -24
Jul14 131108 306.00 306.00 306.00 306.00 unch 6 45 +1
Total Volume and Open Interest 736 10,569 -48
Rough Rice(CBOT)
Nov13 131108 15.85 15.85 15.68 15.85 +0.16 20 26 -20
Jan14 131108 15.43 15.70 15.40 15.69 +0.19 383 8,570 -103
Mar14 131108 15.70 15.81 15.65 15.81 +0.16 5 112 +4
May14 131108 15.84 15.99 15.84 15.99 +0.16 1 9 +1
Total Volume and Open Interest 409 8,727 -118
Live Cattle(CME)
Dec13 131108 131.685 132.500 131.535 132.400 +0.715 18,526 116,061 -4,906
Feb14 131108 133.535 134.150 133.325 133.950 +0.400 15,152 100,524 +3,950
Apr14 131108 134.100 134.850 134.000 134.800 +0.600 7,156 65,056 +1,537
Jun14 131108 128.100 128.800 128.100 128.600 +0.365 3,288 34,809 -33
Aug14 131108 126.950 127.600 126.900 127.330 +0.280 465 8,777 +40
Oct14 131108 129.075 129.750 129.075 129.400 +0.325 119 2,053 +27
Total Volume and Open Interest 44,813 328,597 +616
Feeder Cattle(CME)
Nov13 131108 164.785 165.450 164.250 164.435 -0.195 945 5,373 -130
Jan14 131108 165.235 166.200 164.400 164.435 -0.695 2,551 14,312 +75
Mar14 131108 165.000 165.900 164.300 164.330 -0.500 653 7,371 +106
Apr14 131108 166.500 167.050 165.580 165.650 -0.550 235 2,695 +62
May14 131108 166.880 167.500 166.000 166.035 -0.545 342 4,722 +165
Aug14 131108 167.600 168.150 166.600 166.630 -0.620 225 2,323 +127
Sep14 131108 167.000 167.050 165.800 166.250 -0.150 3 146 +3
Total Volume and Open Interest 4,954 36,942 +408
Lean Hogs(CME)
Dec13 131108 87.800 88.535 87.700 88.135 +0.585 24,094 101,924 -7,056
Feb14 131108 91.680 92.400 91.550 92.080 +0.680 14,203 75,974 +2,774
Apr14 131108 93.430 93.980 93.300 93.700 +0.520 5,561 55,397 +1,148
May14 131108 97.730 98.100 97.730 98.050 +0.600 25 2,480 +3
Jun14 131108 99.330 99.750 99.080 99.635 +0.585 2,257 29,360 +167
Jul14 131108 97.750 98.000 97.480 97.950 +0.620 429 11,073 +144
Aug14 131108 95.230 95.800 95.230 95.750 +0.500 362 9,822 +168
Oct14 131108 81.680 82.000 81.500 81.950 +0.250 145 5,015 +116
Total Volume and Open Interest 47,122 292,960 -2,513
Class III Milk(CME)
Nov13 131108 18.85 18.86 18.77 18.78 -0.04 336 4,409 -6
Dec13 131108 17.98 18.04 17.84 17.89 -0.01 453 4,082 -19
Jan14 131108 17.22 17.29 17.10 17.16 unch 232 2,197 +26
Feb14 131108 16.95 17.03 16.91 16.94 +0.02 119 1,835 +41
Mar14 131108 16.89 16.91 16.84 16.87 +0.02 99 1,623 +11
Total Volume and Open Interest 1,833 21,718 +265
Cocoa(ICE)
Dec13 131108 2676 2676 2640 2647 -29 20,207 46,770 -11,058
Mar14 131108 2693 2693 2669 2671 -22 18,013 105,349 +10,111
May14 131108 2690 2690 2670 2672 -20 2,703 36,441 +691
Jul14 131108 2685 2690 2672 2676 -18 812 12,159 +228
Sep14 131108 2685 2690 2673 2679 -15 703 9,891 +135
Dec14 131108 2660 2670 2658 2663 -11 220 7,465 +59
Mar15 131108 2650 2660 2641 2652 -8 32 4,999 +9
Total Volume and Open Interest 42,690 224,127 +175
Coffee "C"(ICE)
Dec13 131108 103.80 104.70 102.85 104.05 +0.10 17,881 77,105 -2,497
Mar14 131108 107.00 107.60 105.85 107.10 +0.20 12,588 60,167 +3,104
May14 131108 109.05 109.65 108.20 109.35 +0.25 2,262 15,456 +435
Jul14 131108 111.20 111.90 110.40 111.65 +0.25 750 7,135 +53
Sep14 131108 113.65 114.20 112.70 113.95 +0.30 415 5,342 +131
Dec14 131108 116.65 117.25 115.90 117.10 +0.40 235 4,513 +87
Total Volume and Open Interest 34,136 171,923 +1,314
Orange Juice(ICE)
Nov13 131108 125.90 131.00 125.90 131.00 +6.90 4 631 -4
Jan14 131108 124.90 131.95 123.65 131.50 +6.60 425 11,217 -42
Mar14 131108 126.35 132.05 126.25 131.85 +5.75 77 2,694 -12
May14 131108 129.20 135.00 128.20 133.40 +5.35 38 943 +16
Jul14 131108 135.05 135.05 135.05 135.05 +5.10 2 242 +0
Sep14 131108 137.05 137.05 137.05 137.05 +5.20 0 44 +0
Total Volume and Open Interest 546 15,771 -42
Sugar #11(ICE)
Mar14 131108 18.10 18.16 17.95 18.08 +0.04 60,567 459,409 -8,184
May14 131108 17.96 18.00 17.81 17.95 +0.04 16,363 105,095 +2,082
Jul14 131108 17.84 17.84 17.65 17.80 +0.04 14,756 126,018 +2,818
Oct14 131108 18.05 18.05 17.83 17.98 +0.04 5,419 64,945 -332
Mar15 131108 18.58 18.58 18.44 18.56 +0.01 1,032 25,351 -97
May15 131108 18.52 18.56 18.44 18.56 +0.03 369 6,834 +84
Jul15 131108 18.42 18.56 18.42 18.56 +0.05 75 7,299 +15
Oct15 131108 18.53 18.70 18.53 18.70 +0.08 68 10,336 +28
Total Volume and Open Interest 98,744 813,004 -3,550
London Cocoa(LCE)
Dec13 131108 1698 1701 1690 1697 -5 4,755 43,577 -1,858
Mar14 131108 1709 1712 1700 1708 -4 6,363 99,161 +1,465
May14 131108 1706 1710 1700 1707 -3 2,571 37,957 +189
Jul14 131108 1706 1709 1700 1705 -3 862 15,317 +31
Sep14 131108 1703 1707 1698 1704 -2 673 19,785 +102
Dec14 131108 1681 1687 1679 1684 -3 614 12,341 +167
Mar15 131108 1673 1680 1672 1677 unch 355 11,184 +3
Total Volume and Open Interest 16,193 239,522 +99
London Sugar(LCE)
Mar14 131108 481.70 482.10 477.00 480.30 -0.40 4,032 32,985 +779
May14 131108 486.60 486.60 481.80 485.20 -0.40 1,464 11,272 +241
Aug14 131108 488.70 488.70 484.50 487.10 -0.40 703 6,876 +62
Oct14 131108 488.00 489.00 486.90 488.90 -1.00 197 4,451 +2
Dec14 131108 493.50 494.00 492.90 494.00 -1.90 111 1,115 +20
Total Volume and Open Interest 10,693 70,562 -204
Cotton(ICE)
Dec13 131108 76.76 77.88 75.85 76.88 +0.12 21,420 86,215 -2,895
Mar14 131108 78.85 79.36 77.84 78.64 -0.22 13,226 80,564 +2,334
May14 131108 79.39 79.85 78.53 79.33 -0.19 2,756 13,945 +191
Jul14 131108 79.95 80.34 79.29 79.97 -0.13 1,717 8,938 +402
Oct14 131108 76.76 76.76 76.76 76.76 -0.26      
Dec14 131108 76.97 76.97 76.36 76.59 -0.39 560 6,334 +26
Total Volume and Open Interest 39,679 196,008 +58
Lumber(CME)
Nov13 131108 370.0 377.3 370.0 372.9 +6.4 103 539 -53
Jan14 131108 375.5 380.0 373.1 374.7 +3.4 322 3,521 +95
Mar14 131108 381.7 384.1 377.6 380.0 -0.4 42 649 +0
May14 131108 382.0 384.0 379.0 380.7 -1.2 30 54 +13
Total Volume and Open Interest 540 4,800 +79
Crude Oil(NYM)
Dec13 131108 94.36 94.92 93.90 94.60 +0.40 282,722 287,959 -27,055
Jan14 131108 94.78 95.27 94.24 94.95 +0.41 94,393 189,723 +7,184
Feb14 131108 94.92 95.40 94.41 95.10 +0.44 36,641 88,430 +434
Mar14 131108 94.82 95.34 94.39 95.08 +0.46 38,099 99,062 +99
Apr14 131108 94.60 95.12 94.22 94.88 +0.46 15,148 62,576 +2,824
May14 131108 94.04 94.63 93.91 94.48 +0.43 10,958 51,526 +537
Jun14 131108 93.79 94.19 93.34 93.98 +0.38 38,306 121,194 +4,026
Jul14 131108 93.29 93.44 93.14 93.44 +0.35 5,428 43,656 +512
Aug14 131108 92.80 92.91 92.68 92.91 +0.33 4,676 42,175 +568
Sep14 131108 92.29 92.36 92.04 92.36 +0.31 7,014 51,861 +114
Oct14 131108 91.37 91.87 91.31 91.80 +0.28 5,028 36,979 +1,032
Nov14 131108 90.94 91.36 90.86 91.32 +0.24 2,748 30,672 +268
Dec14 131108 90.88 91.14 90.45 90.92 +0.22 33,599 215,744 +863
Jan15 131108 90.41 90.41 90.41 90.41 +0.19 882 31,275 +192
Feb15 131108 89.94 89.94 89.93 89.94 +0.16 856 16,979 -6
Mar15 131108 89.46 89.46 89.46 89.46 +0.12 1,630 25,210 +1,068
Total Volume and Open Interest 594,883 1,729,263 -7,611
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131108 94.300 94.900 93.900 94.600 +0.400 7,488 3,241 -241
Jan14 131108 94.900 95.150 94.300 94.950 +0.400 95 1,478 +7
Feb14 131108 94.825 95.150 94.600 95.100 +0.450 50 380 +32
Mar14 131108 94.350 95.075 94.350 95.075 +0.450 15 174 +4
Apr14 131108 94.625 94.875 94.625 94.875 +0.450 0 21 +0
May14 131108 94.475 94.475 94.475 94.475 +0.425 0 8 +0
Jun14 131108 93.700 93.975 93.700 93.975 +0.375 0 35 +0
Jul14 131108 93.450 93.450 93.450 93.450 +0.350      
Aug14 131108 92.900 92.900 92.900 92.900 +0.325      
Total Volume and Open Interest 7,650 5,445 -199
Heating Oil(NYM)
Dec13 131108 284.22 287.88 283.19 287.19 +3.27 62,641 87,746 -2,187
Jan14 131108 284.77 288.32 283.71 287.60 +3.11 30,034 57,820 +2,423
Feb14 131108 285.27 288.43 284.26 287.80 +2.91 13,939 33,182 +338
Mar14 131108 284.88 288.33 284.26 287.70 +2.70 11,304 26,985 +301
Apr14 131108 285.30 288.13 284.05 287.31 +2.44 6,336 18,869 -31
May14 131108 284.15 287.43 283.96 286.84 +2.31 3,668 7,930 +228
Jun14 131108 284.44 286.40 283.42 286.40 +2.25 6,773 22,196 -141
Jul14 131108 284.54 286.32 283.83 286.32 +2.19 723 3,996 +4
Aug14 131108 284.22 286.23 283.68 286.23 +2.11 557 2,857 +199
Sep14 131108 284.30 286.15 283.24 286.15 +2.01 519 2,374 -5
Oct14 131108 284.50 286.03 283.64 286.03 +1.89 290 1,962 +16
Nov14 131108 283.99 285.72 283.50 285.72 +1.74 382 1,769 +106
Dec14 131108 283.70 285.90 283.22 285.44 +1.64 3,690 19,347 +20
Jan15 131108 283.70 285.16 283.70 285.16 +1.56 53 1,408 +29
Total Volume and Open Interest 141,678 292,952 +1,572
Gasoline(NYMEX)
Dec13 131108 250.75 256.79 250.08 255.34 +5.03 74,096 87,415 -7,418
Jan14 131108 250.22 256.00 249.95 254.63 +4.69 46,862 52,219 +3,656
Feb14 131108 251.88 256.79 251.09 255.69 +4.53 18,407 18,911 +48
Mar14 131108 253.65 258.70 252.29 257.37 +4.43 10,847 23,489 +1,128
Apr14 131108 271.29 275.96 270.36 274.88 +4.33 7,182 15,430 -291
May14 131108 270.70 276.12 270.70 274.90 +4.19 5,848 11,947 +1,069
Jun14 131108 269.26 273.47 269.23 273.36 +4.10 4,657 11,211 +932
Jul14 131108 267.21 271.95 267.21 271.39 +3.97 796 2,644 -110
Aug14 131108 265.89 268.97 265.29 268.97 +3.81 404 1,023 +219
Sep14 131108 262.95 265.81 262.95 265.81 +3.51 478 2,213 +83
Total Volume and Open Interest 173,815 237,874 +767
e-miNY RBOB Gasoline(NYM)
Dec13 131108 255.30 255.34 255.30 255.30 +5.00 0 1 +0
Jan14 131108 254.60 254.63 254.60 254.60 +4.70      
Feb14 131108 255.70 255.70 255.69 255.70 +4.50      
Mar14 131108 257.40 257.40 257.37 257.40 +4.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131108 3.520 3.589 3.510 3.559 +0.040 124,019 169,505 -3,286
Jan14 131108 3.583 3.640 3.568 3.616 +0.041 67,347 316,053 +4,312
Feb14 131108 3.584 3.648 3.581 3.624 +0.040 15,653 79,842 -239
Mar14 131108 3.590 3.638 3.569 3.615 +0.041 21,775 146,794 +360
Apr14 131108 3.580 3.616 3.565 3.600 +0.039 22,831 128,992 +636
May14 131108 3.633 3.640 3.595 3.626 +0.039 5,332 47,996 +1,124
Jun14 131108 3.632 3.675 3.630 3.661 +0.037 3,297 25,115 -891
Jul14 131108 3.672 3.710 3.670 3.699 +0.036 1,666 26,234 +128
Aug14 131108 3.717 3.719 3.693 3.716 +0.038 764 22,474 +103
Sep14 131108 3.684 3.716 3.678 3.709 +0.040 987 24,753 -344
Oct14 131108 3.710 3.736 3.691 3.724 +0.041 6,346 89,103 -915
Nov14 131108 3.786 3.800 3.759 3.790 +0.040 1,130 27,464 -148
Dec14 131108 3.890 3.936 3.889 3.927 +0.038 1,952 49,535 +498
Jan15 131108 3.977 4.020 3.977 4.006 +0.036 2,873 44,016 -161
Feb15 131108 3.986 4.022 3.986 4.001 +0.035 262 7,607 +9
Mar15 131108 3.947 3.976 3.947 3.961 +0.035 430 9,090 +135
Total Volume and Open Interest 277,575 1,279,904 +1,861
Brent Crude Oil(ICE)
Dec13 131108 103.53 105.38 102.98 105.12 +1.66 243,836 181,741 -15,671
Jan14 131108 103.63 105.30 103.13 105.03 +1.43 186,452 281,686 +23,889
Feb14 131108 103.55 105.06 103.07 104.79 +1.27 71,202 108,273 +7,370
Mar14 131108 103.42 104.79 102.95 104.53 +1.14 46,179 98,381 +3,401
Apr14 131108 103.25 104.50 102.86 104.27 +1.05 15,716 77,843 +2,120
May14 131108 102.99 104.18 102.64 104.00 +0.98 13,336 41,963 +1,246
Jun14 131108 102.67 103.84 102.40 103.69 +0.91 43,298 120,853 +191
Jul14 131108 102.46 103.38 102.30 103.35 +0.84 4,566 23,909 -827
Aug14 131108 102.21 102.96 101.89 102.94 +0.78 3,818 32,417 -102
Sep14 131108 101.86 102.45 101.72 102.45 +0.71 7,268 42,234 +82
Oct14 131108 101.44 102.13 101.44 102.03 +0.65 2,574 30,406 -134
Nov14 131108 101.67 101.67 101.67 101.67 +0.61 2,298 21,253 +458
Dec14 131108 100.69 101.45 100.35 101.29 +0.57 37,094 148,409 +666
Jan15 131108 100.99 100.99 100.99 100.99 +0.54 1,283 19,091 +487
Total Volume and Open Interest 694,514 1,486,165 +24,296
Gas Oil(ICE)
Nov13 131108 888.50 900.00 885.00 893.00 +4.50 43,001 37,194 -9,734
Dec13 131108 884.00 896.50 882.50 890.00 +4.25 102,237 136,582 -3,975
Jan14 131108 884.50 895.00 882.50 889.50 +3.75 49,464 69,608 +2,888
Feb14 131108 884.00 893.75 882.00 888.75 +3.50 20,593 42,277 -1,010
Mar14 131108 883.50 891.25 881.75 888.25 +3.25 16,354 46,125 -489
Apr14 131108 882.00 890.00 880.75 887.25 +3.00 5,053 21,466 +5
May14 131108 880.50 887.50 878.75 884.75 +2.25 3,182 18,018 +94
Jun14 131108 878.50 886.25 877.00 882.25 +1.75 10,183 45,385 +798
Jul14 131108 877.50 882.00 876.50 881.50 +1.75 890 14,052 +50
Aug14 131108 877.25 881.50 876.75 881.00 +1.75 1,135 13,106 +146
Total Volume and Open Interest 259,202 510,802 -10,483
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131108 1.640 1.676 1.637 1.674 +0.039 235 1,488 -70
Jan14 131108 1.585 1.600 1.576 1.600 +0.024 186 1,162 +64
Feb14 131108 1.601 1.601 1.601 1.601 +0.024 57 482 +15
Mar14 131108 1.610 1.610 1.610 1.610 +0.024 0 428 +0
Apr14 131108 1.618 1.618 1.618 1.618 +0.024 1 313 +1
May14 131108 1.630 1.630 1.630 1.630 +0.024 0 157 +0
Jun14 131108 1.644 1.644 1.644 1.644 +0.024 1 40 +1
Total Volume and Open Interest 480 4,070 +11
WTI Crude Oil(ICE)
Dec13 131108 94.48 94.91 93.89 94.60 +0.40 59,626 97,512 -6,403
Jan14 131108 94.83 95.23 94.29 94.95 +0.41 31,669 60,802 +2,261
Feb14 131108 94.96 95.41 94.48 95.10 +0.44 11,097 26,543 +950
Mar14 131108 94.90 95.26 94.48 95.08 +0.46 9,977 35,011 -1,608
Apr14 131108 94.43 95.05 94.28 94.88 +0.46 4,637 16,547 -173
May14 131108 94.17 94.64 93.94 94.48 +0.43 2,440 8,850 +337
Jun14 131108 93.64 94.17 93.30 93.98 +0.38 10,652 54,528 +436
Jul14 131108 93.05 93.44 93.05 93.44 +0.35 343 6,226 +33
Aug14 131108 92.91 92.91 92.91 92.91 +0.33 163 5,621 +54
Sep14 131108 92.36 92.36 92.36 92.36 +0.31 591 26,271 -91
Oct14 131108 91.80 91.80 91.80 91.80 +0.28 331 6,164 +129
Nov14 131108 91.32 91.32 91.32 91.32 +0.24 242 10,690 +80
Dec14 131108 90.70 91.09 90.52 90.92 +0.22 9,448 100,092 -1,173
Jan15 131108 90.41 90.41 90.41 90.41 +0.19 38 7,706 +32
Feb15 131108 89.94 89.94 89.94 89.94 +0.16 20 2,206 +14
Mar15 131108 89.46 89.46 89.46 89.46 +0.12 25 11,137 +0
Total Volume and Open Interest 142,442 581,514 -5,241
US Dollar Index(ICE)
Dec13 131108 80.955 81.580 80.790 81.387 +0.532 14,703 41,815 -510
Mar14 131108 81.105 81.735 81.070 81.577 +0.530 49 1,488 +10
Jun14 131108 81.770 81.770 81.770 81.770 +0.530 0 1 +0
Total Volume and Open Interest 14,752 43,306 -500
Australian Dollar(CME)
Dec13 131108 94.34 94.60 93.29 93.53 -0.83 57,063 128,470 -111
Mar14 131108 93.80 94.00 92.75 92.97 -0.82 49 914 +10
Jun14 131108 92.41 93.23 92.41 92.41 -0.82 0 6 +0
Total Volume and Open Interest 57,112 129,396 -101
British Pound(CME)
Dec13 131108 160.93 161.02 159.53 159.97 -0.87 73,815 170,198 -282
Mar14 131108 160.74 160.86 159.48 159.85 -0.87 204 1,423 -28
Jun14 131108 159.73 160.60 159.73 159.73 -0.87 0 362 +0
Total Volume and Open Interest 74,086 172,058 -310
Canadian Dollar(CME)
Dec13 131108 95.55 95.64 95.10 95.25 -0.39 37,914 108,788 -3,465
Mar14 131108 95.34 95.42 94.89 95.04 -0.38 168 3,864 +69
Jun14 131108 95.02 95.20 94.69 94.81 -0.39 52 583 +16
Sep14 131108 94.50 94.98 94.38 94.59 -0.39 5 493 +5
Total Volume and Open Interest 38,139 113,878 -3,375
Japanese Yen(CME)
Dec13 131108 101.88 102.18 100.80 100.87 -1.31 94,055 178,938 +11,339
Mar14 131108 101.95 102.24 100.89 100.94 -1.30 236 1,381 +40
Jun14 131108 101.01 102.32 101.01 101.01 -1.31 2 53 +1
Total Volume and Open Interest 94,295 180,386 +11,382
Swiss Franc(CME)
Dec13 131108 109.17 109.36 108.17 108.42 -0.78 22,834 52,706 +40
Mar14 131108 109.17 109.29 108.29 108.51 -0.78 20 89 +6
Jun14 131108 109.23 109.40 108.62 108.62 -0.78 0 1 +0
Total Volume and Open Interest 22,854 52,798 +46
EuroFX(CME)
Dec13 131108 134.17 134.53 133.18 133.56 -0.72 185,159 244,397 -4,388
Mar14 131108 134.17 134.46 133.22 133.58 -0.72 613 3,704 +66
Jun14 131108 133.87 134.50 133.02 133.62 -0.72 12 98 -1
Total Volume and Open Interest 185,784 248,231 -4,323
Mexican Peso(CME)
Nov13 131108 758.25 758.25 755.75 758.25 +2.50 0 20 +0
Dec13 131108 753.50 759.25 747.75 756.50 +2.50 30,501 114,343 -505
Total Volume and Open Interest 30,503 115,568 -504
Brazilian Real(CME)
Dec13 131108 431.20 433.45 424.60 429.85 -1.85 346 4,521 +68
Jan14 131108 426.90 430.40 421.80 426.90 -1.80 0 5 +0
Feb14 131108 423.55 426.95 418.60 423.55 -1.85      
Mar14 131108 420.65 422.45 420.65 420.65 -1.80 0 1 +0
Total Volume and Open Interest 346 11,014 +68
30-Year T-Bonds(CBOT)
Dec13 131108 133~270 134~100 131~180 131~240 -1~300 277,345 657,891 -7,458
Mar14 131108 132~100 132~250 130~060 130~100 -1~290 2,754 7,335 +1,941
Jun14 131108 130~100 132~070 130~100 130~100 -1~290      
Total Volume and Open Interest 280,099 665,226 -5,517
10-Year T-Notes(CBOT)
Dec13 131108 127~060 127~225 125~305 126~035 -1~010 1,030,712 2,255,732 +1,617
Mar14 131108 125~290 126~120 124~210 124~245 -1~030 5,194 25,598 +3,776
Jun14 131108 124~245 125~275 124~245 124~245 -1~030      
Total Volume and Open Interest 1,035,906 2,281,330 +5,393
5-Year T-Notes(CBOT)
Dec13 131108 121~254 122~052 121~054 121~104 -0~144 630,317 1,884,159 +30,191
Mar14 131108 120~284 121~000 120~114 120~142 -0~160 6,968 24,524 +6,036
Jun14 131108 120~142 120~302 120~142 120~142 -0~160      
Total Volume and Open Interest 637,285 1,908,683 +36,227
2 Year T-Notes(CBOT)
Dec13 131108 110~082 110~084 110~060 110~066 -0~014 188,474 953,936 -4,825
Mar14 131108 110~026 110~026 109~310 110~006 -0~020 278 2,617 +274
Jun14 131108 109~270 109~290 109~270 109~270 -0~020      
Total Volume and Open Interest 188,752 956,553 -4,551
Eurodollars(CME)
Dec13 131108 99.755 99.760 99.750 99.755 unch 59,455 823,450 -2,596
Mar14 131108 99.725 99.730 99.720 99.725 -0.005 98,078 817,994 +7,942
Jun14 131108 99.695 99.705 99.685 99.695 -0.005 110,653 752,149 -3,529
Sep14 131108 99.660 99.665 99.640 99.650 -0.010 146,160 633,365 +1,446
Dec14 131108 99.590 99.600 99.555 99.570 -0.025 243,338 917,596 -17,370
Mar15 131108 99.500 99.515 99.445 99.465 -0.040 211,791 567,984 +9,378
Jun15 131108 99.390 99.405 99.315 99.340 -0.055 342,294 728,201 -16,617
Sep15 131108 99.260 99.280 99.165 99.195 -0.070 246,104 852,665 +3,258
Dec15 131108 99.095 99.120 98.960 99.005 -0.090 411,997 998,933 +51,881
Mar16 131108 98.875 98.905 98.735 98.765 -0.110 207,949 540,781 +14,302
Jun16 131108 98.630 98.645 98.470 98.500 -0.125 179,217 364,170 +11,007
Sep16 131108 98.355 98.390 98.190 98.220 -0.140 167,826 362,394 +6,596
Dec16 131108 98.095 98.130 97.905 97.935 -0.150 173,814 405,530 +20,631
Mar17 131108 97.835 97.885 97.635 97.670 -0.155 99,664 299,162 +12,229
Jun17 131108 97.570 97.620 97.355 97.395 -0.165 73,758 189,939 +5,262
Sep17 131108 97.315 97.385 97.095 97.140 -0.170 69,217 156,472 +5,086
Dec17 131108 97.065 97.140 96.840 96.885 -0.175 38,732 149,417 -3,490
Mar18 131108 96.855 96.930 96.615 96.660 -0.180 38,764 104,311 +182
Total Volume and Open Interest 2,984,619 9,923,591 +107,797
Ultra T-Bond(CBOT)
Dec13 131108 142~13 143~06 139~01 139~12 -2~20 80,651 410,350 -10,624
Mar14 131108 139~04 140~18 137~22 137~30 -2~20 3 1,259 +2
Jun14 131108 137~30 140~18 137~30 137~30 -2~20      
Total Volume and Open Interest 80,654 411,609 -10,622
30 Day Federal Funds(CBOT)
Nov13 131108 99.918 99.918 99.918 99.918 unch 179 32,411 -129
Dec13 131108 99.915 99.915 99.915 99.915 unch 910 25,450 -735
Jan14 131108 99.915 99.915 99.910 99.910 unch 173 28,000 -123
Feb14 131108 99.905 99.910 99.900 99.905 unch 1,518 20,569 +628
Mar14 131108 99.905 99.905 99.900 99.900 unch 3,203 20,096 -418
Apr14 131108 99.900 99.905 99.895 99.900 unch 2,690 14,209 +983
Total Volume and Open Interest 18,435 278,996 +1,207
3-Mth Euro-Yen(CME)
Dec13 131108 99.775 99.775 99.775 99.775 unch      
Mar14 131108 99.760 99.760 99.760 99.760 unch      
Jun14 131108 99.760 99.760 99.760 99.760 unch      
Sep14 131108 99.765 99.765 99.765 99.765 unch      
Dec14 131108 99.760 99.760 99.760 99.760 unch      
Mar15 131108 99.640 99.640 99.640 99.640 unch      
Jun15 131108 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131108 99.560 99.560 99.560 99.560 unch      
Dec15 131108 99.900 99.900 99.900 99.900 unch      
Mar16 131108 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131108 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131108 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131108 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131108 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131108 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131108 99.64 99.64 99.64 99.64 unch      
Jun15 131108 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131108 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131108 145.11 145.24 145.06 145.09 -0.02 2,708 20,354 -162
Mar14 131108 144.29 144.29 144.29 144.29 -0.02 0 1 +0
Jun14 131108 143.72 143.72 143.72 143.72 -0.02      
Total Volume and Open Interest 2,708 20,355 -162
Euro-Bund(EUREX)
Dec13 131108 141.92 141.95 140.87 141.02 -0.81 625,850 928,471 +12,860
Mar14 131108 141.87 141.99 140.93 141.06 -0.84 2,862 18,128 +802
Jun14 131108 139.12 139.12 139.12 139.12 -0.81      
Total Volume and Open Interest 628,712 946,599 +13,662
Euro-Bobl(EUREX)
Dec13 131108 125.46 125.49 125.02 125.10 -0.37 608,738 1,087,708 +21,415
Mar14 131108 125.95 125.95 125.64 125.70 -0.39 13,706 41,647 +6,370
Jun14 131108 125.70 125.70 125.70 125.70 -0.39      
Total Volume and Open Interest 622,444 1,129,355 +27,785
3-Mth Euribor(EUREX)
Dec13 131108 99.780 99.785 99.780 99.785 -0.005 24 7,573 -24
Mar14 131108 99.775 99.775 99.775 99.775 -0.015 0 6,666 +0
Jun14 131108 99.730 99.730 99.730 99.730 -0.015 427 1,407 +365
Total Volume and Open Interest 1,746 38,648 +709
Long Gilt(LIFFE)
Dec13 131108 110~13 110~19 109~15 109~22 -0~28 168,683 366,240 -4,591
Mar14 131108 108~25 108~25 108~25 108~25 -0~29 0 11 +10
Total Volume and Open Interest 168,683 366,251 -4,581
3-Mth Short Sterling(LIFFE)
Dec13 131108 99.47 99.47 99.45 99.46 unch 31,067 299,710 -1,241
Mar14 131108 99.42 99.42 99.40 99.41 -0.01 49,381 356,998 -1,758
Jun14 131108 99.38 99.39 99.35 99.36 -0.02 55,174 349,057 +27
Sep14 131108 99.34 99.34 99.29 99.29 -0.04 48,202 296,320 +1,479
Dec14 131108 99.25 99.26 99.19 99.20 -0.06 71,171 284,832 +3,350
Mar15 131108 99.16 99.16 99.08 99.09 -0.07 69,228 187,343 +2,109
Total Volume and Open Interest 718,934 2,772,854 +22,932
3-Mth Euribor(LIFFE)
Dec13 131108 99.785 99.795 99.775 99.785 -0.005 189,605 569,191 +5,150
Mar14 131108 99.780 99.790 99.755 99.775 -0.015 314,731 516,954 -16,282
Jun14 131108 99.745 99.750 99.700 99.730 -0.015 234,780 385,695 +4,920
Total Volume and Open Interest 2,387,968 3,823,504 +12,696
3-Mth Aus T-Bills(SFE)
Dec13 131108 97.40 97.41 97.40 97.41 unch 9,836 139,358 -2,326
Mar14 131108 97.41 97.43 97.39 97.43 +0.02 38,780 187,690 -4,984
Jun14 131108 97.35 97.37 97.32 97.37 +0.02 44,962 154,560 +6,548
Sep14 131108 97.22 97.24 97.18 97.23 +0.02 23,045 121,490 +930
Dec14 131108 97.02 97.06 97.00 97.05 +0.03 13,335 94,323 +483
Mar15 131108 96.81 96.85 96.79 96.83 +0.02 5,554 60,545 -84
Jun15 131108 96.60 96.64 96.58 96.62 +0.02 2,996 41,399 +295
Sep15 131108 96.41 96.45 96.41 96.44 +0.03 1,696 22,476 +589
Dec15 131108 96.22 96.26 96.22 96.25 +0.03 121 2,960 -119
Mar16 131108 96.09 96.10 96.09 96.09 +0.04 135 1,080 +0
Total Volume and Open Interest 140,460 826,519 +1,332
10-Year Aus T-Bonds(SFE)
Dec13 131108 95.89 95.93 95.86 95.92 +0.03 67,532 506,974 -2,814
Mar14 131108 95.92 95.92 95.92 95.92 +0.03      
Total Volume and Open Interest 67,532 506,974 -2,814
3-Year Aus T-Bonds(SFE)
Dec13 131108 96.87 96.92 96.85 96.90 +0.03 188,113 600,513 +38,265
Mar14 131108 96.90 96.90 96.90 96.90 +0.03      
Total Volume and Open Interest 188,113 600,513 +38,265
Gold(CMX)
Dec13 131108 1307.8 1313.4 1280.5 1284.6 -23.9 97,108 190,543 -8,083
Feb14 131108 1309.3 1314.1 1281.7 1285.7 -23.8 10,520 70,903 +4,676
Apr14 131108 1310.7 1313.3 1283.0 1286.6 -23.7 1,772 28,567 +751
Jun14 131108 1310.9 1313.3 1283.0 1287.3 -23.6 847 23,450 -105
Aug14 131108 1295.0 1295.5 1285.0 1288.0 -23.5 824 8,003 +93
Oct14 131108 1289.1 1289.1 1288.7 1288.8 -23.5 90 4,437 +38
Dec14 131108 1289.6 1289.6 1289.6 1289.6 -23.6 2,112 17,268 -1,436
Feb15 131108 1298.0 1298.0 1290.6 1290.6 -23.5 0 1,816 +0
Apr15 131108 1291.6 1291.6 1291.6 1291.6 -23.5 0 1,246 +0
Jun15 131108 1292.7 1292.7 1292.7 1292.7 -23.4 205 8,343 -139
Aug15 131108 1294.2 1294.2 1294.2 1294.2 -23.3 250 1,860 -70
Total Volume and Open Interest 116,147 383,252 -3,544
Silver(CMX)
Dec13 131108 2166.0 2190.5 2125.0 2131.7 -34.0 33,189 67,939 -3,380
Mar14 131108 2175.0 2195.5 2133.0 2137.5 -33.8 4,758 19,730 +1,888
May14 131108 2152.0 2152.0 2139.5 2140.4 -33.8 1,391 5,692 +513
Jul14 131108 2152.0 2157.0 2143.0 2143.2 -33.8 938 4,087 +362
Sep14 131108 2145.8 2145.8 2145.8 2145.8 -33.8 527 2,683 +127
Dec14 131108 2166.0 2166.0 2149.9 2149.9 -33.7 419 7,450 +95
Mar15 131108 2153.9 2153.9 2153.9 2153.9 -33.6 0 249 +0
Total Volume and Open Interest 42,243 118,617 -101
Platinum(NYMEX)
Jan14 131108 1454.1 1461.0 1437.5 1442.9 -13.9 7,156 53,343 +355
Apr14 131108 1462.1 1462.1 1441.6 1446.0 -13.8 98 5,040 +35
Jul14 131108 1447.1 1448.8 1446.4 1448.5 -13.5 41 242 +28
Oct14 131108 1451.4 1451.4 1451.4 1451.4 -13.5 0 105 +0
Total Volume and Open Interest 7,295 58,737 +418
Palladium(NYMEX)
Dec13 131108 762.00 764.20 753.50 757.90 -1.25 6,168 35,393 +595
Mar14 131108 765.50 765.50 758.10 759.85 -1.25 657 5,492 +465
Jun14 131108 104.59 106.44 104.59 105.44 -1.40 24 330 +9
Total Volume and Open Interest 6,849 41,215 +1,068
Copper(CMX)
Dec13 131108 324.05 326.60 322.35 325.40 +0.55 52,242 79,821 +3,284
Mar14 131108 324.95 327.30 323.35 326.20 +0.55 7,210 53,165 +1,312
May14 131108 327.50 327.60 324.25 326.70 +0.55 886 6,293 +133
Jul14 131108 327.85 327.85 327.15 327.15 +0.60 449 3,096 +230
Sep14 131108 328.25 328.25 327.60 327.60 +0.65 136 1,483 -13
Total Volume and Open Interest 61,285 153,535 +4,911
DJIA Index(CBOT)
Dec13 131108 15580 15711 15500 15700 +133 784 14,009 +704
Mar14 131108 15633 15633 15501 15633 +132 0 300 +0
Jun14 131108 15555 15555 15423 15555 +132      
Sep14 131108 15486 15486 15354 15486 +132      
Total Volume and Open Interest 784 14,309 +704
E-mini DJIA Index(CBOT)
Dec13 131108 15544 15719 15495 15700 +133 133,805 128,649 +3,252
Mar14 131108 15522 15633 15450 15633 +132 65 499 +19
Jun14 131108 15555 15555 15555 15555 +132 0 9 +0
Sep14 131108 15486 15486 15486 15486 +132 0 1 +0
Total Volume and Open Interest 133,870 129,158 +3,271
S & P 500(CME)
Dec13 131108 1745.20 1768.00 1736.30 1766.10 +20.90 7,446 163,060 +1,125
Mar14 131108 1759.60 1759.70 1737.70 1759.60 +20.90 45 3,887 +32
Jun14 131108 1752.80 1753.00 1731.00 1752.80 +20.80 0 172 +0
Sep14 131108 1746.20 1746.40 1724.40 1746.20 +20.80      
Total Volume and Open Interest 7,491 167,119 +1,127
S & P 500 E-Mini(Globex)
Dec13 131108 1744.75 1768.00 1736.50 1766.00 +20.75 1,322,195 2,767,364 -1,150
Mar14 131108 1738.50 1761.25 1729.50 1759.50 +20.75 2,564 43,357 +254
Total Volume and Open Interest 1,324,786 2,812,446 -887
NASDAQ 100(CME)
Dec13 131108 3320.00 3362.50 3311.00 3360.50 +41.00 292 8,622 -54
Mar14 131108 3354.50 3354.50 3353.00 3354.50 +41.00      
Jun14 131108 3348.00 3348.00 3307.00 3348.00 +41.00      
Total Volume and Open Interest 292 8,622 -54
NASDAQ 100 E-Mini(Globex)
Dec13 131108 3321.80 3363.00 3310.00 3360.50 +41.00 218,082 412,193 -7,078
Mar14 131108 3324.00 3354.50 3308.50 3354.50 +41.00 19 1,263 +2
Total Volume and Open Interest 218,101 413,534 -7,076
S & P Midcap 400(CME)
Dec13 131108 1283.50 1284.00 1283.50 1283.50 +17.40 1 422 -1
Mar14 131108 1280.90 1280.90 1263.50 1280.90 +17.40      
Jun14 131108 1278.90 1278.90 1261.50 1278.90 +17.40      
Total Volume and Open Interest 1 422 -1
Volatility Index(CBOE)
Nov13 131108 14.25 14.35 13.50 13.60 -0.65 90,570 145,812 +4,349
Dec13 131108 15.35 15.50 14.79 14.85 -0.55 51,725 105,810 +4,333
Jan14 131108 16.70 16.85 16.25 16.35 -0.40 20,829 46,237 +1,736
Feb14 131108 17.60 17.76 17.15 17.30 -0.35 13,932 35,097 -699
Total Volume and Open Interest 195,842 389,542 +10,200
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131108 14040 14310 14020 14270 +235 9,182 67,668 +258
Mar14 131108 14135 14365 14125 14365 +240 1 44 +1
Total Volume and Open Interest 9,183 67,712 +259
Nikkei 225(SGX)
Dec13 131108 14250 14410 13990 14085 -165 121,782 260,987 +6,493
Mar14 131108 14150 14150 14070 14070 -165 3 348 +0
Jun14 131108 13985 13985 13985 13985 -165 0 2,087 +0
Total Volume and Open Interest 124,056 300,698 +8,081
CAC 40(EURONEXT)
Nov13 131108 4243.5 4267.0 4203.5 4252.5 -21.0 199,176 331,043 -8,234
Dec13 131108 4232.5 4256.0 4193.5 4241.5 -20.5 27,239 36,168 +929
Jan14 131108 4230.0 4243.5 4220.0 4243.5 -20.5 0 1 +0
Total Volume and Open Interest 226,535 367,472 -7,051
Hang Seng Index(HKFE)
Nov13 131108 22679 22790 22650 22744 -71 51,507 106,055 -3,580
Dec13 131108 22670 22791 22666 22753 -76 951 13,528 +104
Total Volume and Open Interest 52,643 122,438 -3,405
DAX(EUREX)
Dec13 131108 9030.5 9099.5 8999.5 9073.5 -12.0 82,079 157,261 -208
Mar14 131108 9044.0 9110.5 9020.0 9085.5 -12.0 1,214 7,234 +87
Jun14 131108 9061.0 9102.5 9020.0 9102.5 -11.5 94 4,462 +62
Total Volume and Open Interest 83,387 168,957 -59
FT-SE 100(EURONEXT)
Dec13 131108 6640.00 6721.50 6623.00 6683.00 +5.50 148,781 626,329 +3,118
Mar14 131108 6599.00 6670.50 6580.50 6634.00 +5.50 475 14,228 -10
Jun14 131108 6576.00 6576.00 6576.00 6576.00 +3.50      
Total Volume and Open Interest 149,256 640,557 +3,108
SPI 200(SFE)
Dec13 131108 5428.0 5456.0 5392.0 5409.0 -20.0 32,818 267,392 +3,510
Mar14 131108 5378.0 5378.0 5378.0 5378.0 -20.0 237 5,931 +144
Jun14 131108 5379.0 5379.0 5379.0 5379.0 -20.0 24 1,778 +24
Total Volume and Open Interest 33,110 275,867 +3,687
FTSE MIB(ISE)
Dec13 131108 18695.00 18995.00 18625.00 18952.00 +69.00 15,702 64,452 +233
Mar14 131108 18715.00 19000.00 18650.00 18969.00 +61.00 0 166 +0
Jun14 131108 18405.00 18694.00 18405.00 18694.00 +61.00      
Total Volume and Open Interest 15,702 64,618 +233
KOSPI 200(KFE)
Dec13 131108 261.35 261.60 261.20 261.20 -2.30 172,731 124,500 -1,778
Mar14 131108 260.70 260.70 260.50 260.50 -2.35 86 2,724 +194
Jun14 131108 262.45 262.45 262.45 262.45 -1.85 39 255 -20
Total Volume and Open Interest 172,857 127,496 -1,604
GSCI(CME)
Nov13 131108 605.00 609.00 604.00 608.00 +4.00 676 7,782 +70
Dec13 131108 607.65 611.50 606.25 610.60 +3.70 78 743 +78
Jan14 131108 610.60 611.00 606.00 610.60 +3.70      
Total Volume and Open Interest 754 8,525 +148
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!!!