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 Tue November 12, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131112 1305.25 1325.00 1304.00 1319.25 +11.25 1,957 3,200 -809
Jan14 131112 1299.50 1319.75 1295.50 1314.50 +13.50 161,534 282,471 +2,917
Mar14 131112 1280.00 1302.50 1275.75 1296.50 +14.75 37,507 91,512 -250
May14 131112 1260.75 1283.75 1254.75 1277.00 +14.50 29,426 84,124 +2,162
Jul14 131112 1257.50 1279.00 1250.25 1271.50 +13.75 21,059 52,424 -297
Aug14 131112 1235.25 1257.50 1235.25 1251.75 +13.75 311 2,669 -20
Sep14 131112 1196.75 1210.25 1191.75 1207.50 +12.25 169 822 -1
Nov14 131112 1164.75 1177.75 1161.00 1176.00 +9.00 11,023 53,617 -593
Jan15 131112 1174.00 1182.00 1173.00 1182.00 +9.00 81 553 +43
Mar15 131112 1181.50 1187.25 1177.25 1186.00 +8.75 83 357 +31
May15 131112 1181.50 1189.25 1181.00 1189.25 +8.25 21 71 +7
Jul15 131112 1195.00 1195.00 1185.75 1195.00 +9.25 33 211 +5
Aug15 131112 1184.75 1184.75 1175.50 1184.75 +9.25 0 4 +0
Sep15 131112 1169.75 1169.75 1160.75 1169.75 +9.00 0 4 +0
Total Volume and Open Interest 263,316 573,147 +3,265
Soybean Meal(CBOT)
Dec13 131112 421.80 429.30 421.20 427.70 +5.60 59,160 95,986 -6,204
Jan14 131112 415.70 422.60 414.40 421.40 +5.60 34,746 81,958 +4,339
Mar14 131112 403.50 411.00 402.20 409.60 +6.00 13,714 46,152 +777
May14 131112 393.50 400.40 390.70 398.70 +5.40 7,334 20,804 +895
Jul14 131112 388.80 396.00 387.00 394.20 +5.10 4,159 15,713 -63
Aug14 131112 380.20 387.00 379.90 385.70 +4.10 661 4,458 -83
Sep14 131112 369.30 375.00 369.30 374.40 +3.00 859 3,093 +22
Oct14 131112 354.50 357.70 352.60 357.70 +1.90 466 2,585 -92
Dec14 131112 352.10 356.00 350.20 355.60 +2.60 1,564 7,785 -184
Jan15 131112 356.00 356.00 353.40 356.00 +2.60 43 297 +9
Total Volume and Open Interest 122,814 279,127 -508
Soybean Oil(CBOT)
Dec13 131112 40.44 41.27 40.18 40.75 +0.33 63,744 110,394 -2,273
Jan14 131112 40.73 41.56 40.51 41.05 +0.30 43,363 100,267 +7,300
Mar14 131112 41.15 41.96 40.93 41.45 +0.29 17,469 49,780 +1,191
May14 131112 41.57 42.30 41.33 41.85 +0.27 10,098 28,967 +577
Jul14 131112 41.95 42.68 41.74 42.22 +0.26 7,885 22,518 -253
Aug14 131112 41.93 42.78 41.93 42.34 +0.27 1,066 3,181 +84
Sep14 131112 42.33 42.84 42.13 42.40 +0.27 1,813 4,338 +385
Oct14 131112 42.35 42.79 42.05 42.34 +0.29 1,087 2,639 +249
Dec14 131112 42.37 42.99 42.34 42.55 +0.31 1,789 9,915 +82
Jan15 131112 42.78 42.78 42.47 42.78 +0.31 19 1,035 -4
Total Volume and Open Interest 148,352 334,812 +7,341
Canola(WCE)
Nov13 131112 489.6 490.8 489.4 490.8 +2.7 0 1,419 +0
Jan14 131112 492.9 500.9 492.9 498.4 +2.7 14,027 117,848 +2,117
Mar14 131112 503.4 508.5 503.2 506.0 +1.9 6,241 45,175 +1,941
May14 131112 509.0 515.0 509.0 512.9 +2.0 1,203 11,086 +530
Jul14 131112 512.7 520.8 512.7 518.2 +1.7 820 6,607 +56
Total Volume and Open Interest 23,536 189,819 +5,193
Corn(CBOT)
Dec13 131112 434.25 438.00 430.25 432.25 -2.50 367,855 566,429 -20,672
Mar14 131112 446.25 449.50 442.00 444.00 -2.50 188,955 408,193 +25,692
May14 131112 455.25 458.50 451.00 453.00 -2.50 63,752 106,538 +9,413
Jul14 131112 461.75 464.75 457.50 459.75 -2.00 25,890 99,486 +2,344
Sep14 131112 466.50 470.00 463.00 465.25 -2.00 5,138 34,716 -621
Dec14 131112 475.25 478.25 471.00 472.50 -3.25 33,017 153,183 +6,321
Mar15 131112 486.25 486.25 481.50 481.50 -3.00 266 4,329 +100
May15 131112 490.00 490.00 486.25 486.25 -3.00 74 465 +18
Jul15 131112 490.00 490.00 488.75 488.75 -2.50 86 1,698 +42
Sep15 131112 480.00 483.00 480.00 481.75 -2.50 0 314 +0
Total Volume and Open Interest 685,923 1,388,180 +22,918
Wheat(CBOT)
Dec13 131112 647.25 652.00 644.50 645.25 -1.00 87,243 179,066 -1,153
Mar14 131112 658.25 662.50 655.00 655.75 -1.50 50,001 112,751 +5,377
May14 131112 663.50 666.50 660.25 661.00 -1.75 15,753 34,116 +5,103
Jul14 131112 664.75 668.00 660.25 661.50 -3.25 10,930 45,632 +1,378
Sep14 131112 673.25 676.50 670.00 670.75 -3.50 944 4,683 +37
Dec14 131112 686.50 688.50 682.00 683.25 -3.50 1,889 11,612 -270
Total Volume and Open Interest 166,958 390,135 +10,641
Wheat(KCBT)
Dec13 131112 706.25 713.00 702.50 703.25 -3.00 20,652 58,241 -5,722
Mar14 131112 707.75 713.75 703.00 704.00 -3.75 13,939 57,037 +3,222
May14 131112 708.75 712.75 701.75 703.25 -4.50 2,540 11,694 +688
Jul14 131112 703.25 706.50 697.00 698.00 -5.00 3,318 22,340 +664
Sep14 131112 712.00 712.50 705.25 707.00 -5.50 529 1,851 +409
Dec14 131112 725.25 725.25 716.25 716.50 -7.00 191 1,826 +36
Total Volume and Open Interest 41,178 153,235 -700
Wheat(MGE)
Dec13 131112 704.00 710.00 701.00 701.25 -3.25 5,280 23,882 -679
Mar14 131112 715.50 721.25 712.00 712.50 -2.75 4,923 20,887 +2,384
May14 131112 724.00 727.50 718.75 719.50 -3.50 761 4,890 +216
Jul14 131112 731.00 731.50 725.50 726.50 -3.00 690 2,722 +47
Sep14 131112 732.00 734.00 730.00 730.25 -1.75 452 3,269 +358
Total Volume and Open Interest 12,222 56,803 +2,382
Oats(CBOT)
Dec13 131112 340.00 341.50 332.75 336.50 -3.75 585 5,249 -276
Mar14 131112 320.00 323.50 314.50 319.25 -0.75 399 4,669 +164
May14 131112 311.25 314.50 310.00 311.75 -1.00 109 679 +34
Jul14 131112 315.00 315.00 308.00 310.75 -0.75 0 76 +0
Total Volume and Open Interest 1,093 10,678 -78
Rough Rice(CBOT)
Nov13 131112 15.68 15.78 15.68 15.68 -0.10 0 5 +0
Jan14 131112 15.65 15.77 15.48 15.53 -0.10 474 8,364 -49
Mar14 131112 15.75 15.80 15.68 15.68 -0.07 6 116 -2
May14 131112 15.97 15.97 15.88 15.88 -0.07 1 11 +1
Total Volume and Open Interest 482 8,510 -49
Live Cattle(CME)
Dec13 131112 132.750 133.000 132.435 132.685 -0.065 23,976 103,180 -5,498
Feb14 131112 134.400 134.750 133.985 134.285 -0.095 17,913 107,635 +2,312
Apr14 131112 135.300 135.450 134.850 135.000 -0.285 9,190 68,743 +1,594
Jun14 131112 129.130 129.325 128.825 129.050 -0.080 4,798 36,752 +963
Aug14 131112 127.930 128.100 127.680 127.800 -0.180 1,008 9,143 +318
Oct14 131112 130.075 130.200 129.880 129.950 -0.125 288 2,196 +104
Total Volume and Open Interest 57,286 329,101 -144
Feeder Cattle(CME)
Nov13 131112 164.350 164.880 164.200 164.650 +0.450 1,397 4,617 -404
Jan14 131112 164.630 165.300 164.200 164.200 +0.015 3,794 14,894 +289
Mar14 131112 164.485 165.330 164.100 164.200 -0.130 1,533 7,679 +242
Apr14 131112 165.900 166.450 165.330 165.380 -0.170 652 2,943 +102
May14 131112 166.235 166.750 165.650 165.685 -0.195 399 4,925 +123
Aug14 131112 166.950 167.500 166.435 166.600 -0.135 201 2,470 +102
Sep14 131112 166.200 166.500 166.200 166.200 -0.050 16 180 +11
Total Volume and Open Interest 7,993 37,710 +466
Lean Hogs(CME)
Dec13 131112 87.980 88.450 87.050 87.200 -0.850 22,122 87,981 -7,562
Feb14 131112 92.150 92.500 91.230 91.350 -0.880 14,043 84,470 +3,677
Apr14 131112 93.980 94.285 93.200 93.330 -0.720 4,806 56,880 +1,359
May14 131112 98.200 98.500 97.600 97.700 -0.600 85 2,474 -17
Jun14 131112 99.800 100.080 99.000 99.450 -0.450 2,551 29,622 +404
Jul14 131112 98.200 98.400 97.400 98.035 -0.295 801 11,687 +330
Aug14 131112 95.900 96.180 95.250 95.800 -0.250 337 10,157 +68
Oct14 131112 82.385 82.500 81.600 82.300 unch 179 5,208 +95
Total Volume and Open Interest 45,123 290,617 -1,500
Class III Milk(CME)
Nov13 131112 18.85 18.86 18.79 18.80 -0.02 148 4,450 +49
Dec13 131112 18.13 18.24 17.92 17.97 -0.12 344 4,191 +101
Jan14 131112 17.43 17.52 17.27 17.37 +0.02 280 2,289 +73
Feb14 131112 17.09 17.18 16.96 17.05 +0.01 95 1,872 +33
Mar14 131112 16.93 17.00 16.86 16.90 -0.02 92 1,695 +56
Total Volume and Open Interest 1,305 22,311 +384
Cocoa(ICE)
Dec13 131112 2580 2619 2571 2607 +21 19,225 21,039 -10,486
Mar14 131112 2601 2630 2576 2622 +21 21,623 117,054 +6,481
May14 131112 2608 2633 2582 2625 +22 4,331 37,594 +800
Jul14 131112 2603 2634 2589 2630 +20 1,073 12,515 +279
Sep14 131112 2596 2638 2592 2636 +21 479 10,039 +65
Dec14 131112 2588 2626 2577 2625 +17 155 7,558 +52
Mar15 131112 2573 2619 2573 2617 +16 236 5,282 +206
Total Volume and Open Interest 47,134 212,137 -2,602
Coffee "C"(ICE)
Dec13 131112 103.50 106.00 103.25 105.80 +2.55 19,303 61,659 -8,523
Mar14 131112 106.30 109.00 106.30 108.80 +2.50 16,450 70,256 +4,936
May14 131112 108.90 111.15 108.90 111.05 +2.50 2,603 16,584 +584
Jul14 131112 111.20 113.35 111.20 113.30 +2.45 806 7,445 +110
Sep14 131112 113.85 115.80 113.60 115.60 +2.45 744 5,445 +108
Dec14 131112 117.00 118.90 117.00 118.80 +2.45 548 4,686 +128
Total Volume and Open Interest 40,830 168,473 -2,471
Orange Juice(ICE)
Jan14 131112 133.90 137.00 133.00 135.35 +1.50 2,389 10,931 -170
Mar14 131112 134.35 137.05 133.45 136.25 +2.10 495 2,731 +64
May14 131112 136.30 138.30 136.30 138.20 +3.10 42 963 +10
Jul14 131112 139.85 140.10 139.85 140.10 +2.90 4 258 +0
Sep14 131112 142.10 142.10 142.10 142.10 +2.85 1 45 +1
Nov14 131112 142.60 142.60 142.60 142.60 +2.85 0 5 +0
Total Volume and Open Interest 2,931 14,933 -726
Sugar #11(ICE)
Mar14 131112 17.97 18.02 17.84 17.87 -0.10 41,533 456,104 -1,988
May14 131112 17.89 17.89 17.72 17.75 -0.09 9,747 102,297 +1,603
Jul14 131112 17.70 17.73 17.58 17.61 -0.07 11,733 128,060 +2,564
Oct14 131112 17.90 17.91 17.78 17.80 -0.06 10,361 65,243 +1,142
Mar15 131112 18.46 18.46 18.40 18.41 -0.05 4,101 26,661 +1,273
May15 131112 18.46 18.46 18.40 18.40 -0.06 633 7,036 +152
Jul15 131112 18.46 18.46 18.40 18.40 -0.05 834 7,723 +306
Oct15 131112 18.60 18.60 18.55 18.55 -0.04 1,157 10,764 +308
Total Volume and Open Interest 80,342 811,676 +5,246
London Cocoa(LCE)
Dec13 131112 1656 1704 1654 1683 +24 6,790 40,744 -883
Mar14 131112 1661 1706 1659 1688 +23 12,529 98,053 -1,566
May14 131112 1662 1703 1660 1685 +20 4,629 38,754 +278
Jul14 131112 1660 1699 1659 1682 +19 1,028 15,390 -42
Sep14 131112 1658 1700 1658 1682 +19 1,115 20,004 +79
Dec14 131112 1646 1683 1646 1668 +17 1,631 12,436 +79
Mar15 131112 1649 1676 1644 1663 +17 1,113 11,205 -46
Total Volume and Open Interest 28,835 236,786 -2,101
London Sugar(LCE)
Mar14 131112 477.70 478.90 473.50 474.90 -3.30 2,551 34,570 +488
May14 131112 482.60 483.90 479.10 480.20 -2.90 1,268 11,221 +21
Aug14 131112 484.10 485.70 482.00 482.70 -2.10 199 6,967 +28
Oct14 131112 486.70 488.00 485.00 485.00 -1.70 101 4,529 -4
Dec14 131112 492.90 494.60 490.30 490.30 -1.70 56 1,130 +0
Total Volume and Open Interest 9,966 68,302 -1,041
Cotton(ICE)
Dec13 131112 76.88 78.44 76.88 77.88 +0.91 21,440 64,975 -16,994
Mar14 131112 78.17 78.93 77.87 78.22 +0.02 11,674 86,034 +3,261
May14 131112 78.88 79.47 78.50 78.79 -0.10 1,652 15,170 +690
Jul14 131112 79.40 80.00 79.11 79.38 -0.09 979 9,894 +331
Oct14 131112 76.87 76.87 76.87 76.87 -0.08      
Dec14 131112 77.00 77.38 76.51 76.62 -0.25 325 6,709 +262
Total Volume and Open Interest 36,070 182,795 -12,450
Lumber(CME)
Nov13 131112 375.4 375.7 367.0 368.6 -4.4 248 302 -172
Jan14 131112 376.0 377.4 366.0 368.0 -6.8 514 3,729 +108
Mar14 131112 378.9 378.9 372.0 373.3 -6.5 168 745 +61
May14 131112 377.0 380.0 372.0 374.0 -5.8 24 86 +15
Total Volume and Open Interest 960 4,904 +17
Crude Oil(NYM)
Dec13 131112 95.00 95.22 92.86 93.04 -2.10 241,690 246,767 -23,981
Jan14 131112 95.33 95.54 93.30 93.52 -1.95 82,153 221,249 +15,343
Feb14 131112 95.45 95.69 93.57 93.78 -1.84 25,992 93,425 +3,937
Mar14 131112 95.37 95.67 93.64 93.86 -1.73 27,251 101,773 +9
Apr14 131112 95.11 95.51 93.51 93.77 -1.62 13,427 63,084 -1,251
May14 131112 94.23 95.19 93.33 93.53 -1.48 10,242 50,532 -1,097
Jun14 131112 94.25 94.80 92.94 93.19 -1.34 23,931 122,763 +755
Jul14 131112 93.40 94.21 92.57 92.79 -1.21 6,774 42,268 -971
Aug14 131112 93.50 93.50 92.15 92.35 -1.10 3,139 43,304 +731
Sep14 131112 92.41 93.15 91.63 91.87 -1.01 6,691 50,759 -393
Oct14 131112 92.16 92.55 91.12 91.34 -0.96 1,114 37,363 +40
Nov14 131112 91.27 91.93 90.87 90.87 -0.93 2,010 31,638 +707
Dec14 131112 91.09 91.65 90.18 90.47 -0.91 22,977 214,684 -500
Jan15 131112 90.05 90.05 89.97 89.97 -0.88 428 31,290 +3
Feb15 131112 89.51 89.51 89.51 89.51 -0.85 161 16,936 -22
Mar15 131112 89.05 89.05 89.05 89.05 -0.82 1,116 24,562 -818
Total Volume and Open Interest 480,972 1,728,115 -6,037
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131112 94.975 95.225 92.875 93.050 -2.100 6,308 3,612 -13
Jan14 131112 95.275 95.525 93.325 93.525 -1.950 147 1,972 +65
Feb14 131112 95.100 95.325 93.775 93.775 -1.850 41 394 +15
Mar14 131112 94.925 94.925 93.850 93.850 -1.750 3 165 +1
Apr14 131112 93.700 93.775 93.700 93.775 -1.625 1 21 +1
May14 131112 93.525 93.525 93.525 93.525 -1.475 0 8 +0
Jun14 131112 93.900 93.900 93.050 93.200 -1.325 1 36 +1
Jul14 131112 92.800 92.800 92.800 92.800 -1.200      
Aug14 131112 92.350 92.350 92.350 92.350 -1.100      
Total Volume and Open Interest 6,501 6,316 +70
Heating Oil(NYM)
Dec13 131112 289.08 290.15 284.68 285.32 -3.81 56,120 83,240 -2,864
Jan14 131112 289.18 290.45 285.13 285.80 -3.72 22,827 64,493 +2,676
Feb14 131112 288.96 290.69 285.82 286.22 -3.56 10,367 34,990 +1,711
Mar14 131112 288.76 290.52 285.70 286.19 -3.44 9,730 27,677 -385
Apr14 131112 288.38 290.11 285.80 285.95 -3.32 7,730 19,906 +425
May14 131112 289.26 289.55 285.53 285.69 -3.16 4,357 8,174 +92
Jun14 131112 287.40 289.24 285.28 285.38 -3.01 4,760 22,253 +523
Jul14 131112 287.75 288.00 285.44 285.44 -2.85 785 4,173 +277
Aug14 131112 287.69 288.80 285.50 285.50 -2.66 368 2,776 +88
Sep14 131112 288.63 288.63 284.90 285.47 -2.53 220 2,417 +37
Oct14 131112 287.50 287.50 284.96 285.36 -2.46 180 2,022 +37
Nov14 131112 287.54 287.54 284.77 285.07 -2.41 210 1,798 -2
Dec14 131112 287.65 287.76 284.07 284.73 -2.39 1,608 19,370 -74
Jan15 131112 284.90 284.90 284.40 284.40 -2.37 173 1,594 -12
Total Volume and Open Interest 120,111 299,536 +2,630
Gasoline(NYMEX)
Dec13 131112 260.60 263.40 257.17 258.64 -1.01 62,445 75,338 -7,058
Jan14 131112 259.05 261.80 256.04 257.44 -1.29 32,239 66,905 +5,181
Feb14 131112 259.70 262.20 257.02 258.21 -1.46 12,690 18,034 -3
Mar14 131112 260.93 263.43 258.49 259.67 -1.57 8,843 20,518 -1,784
Apr14 131112 278.54 280.35 275.83 276.81 -1.78 6,396 16,440 +1
May14 131112 278.25 280.06 275.45 276.46 -1.93 3,635 12,952 +60
Jun14 131112 276.31 278.19 273.43 274.53 -2.11 2,719 11,060 -137
Jul14 131112 272.93 274.92 272.18 272.18 -2.31 478 3,131 +263
Aug14 131112 271.28 272.84 269.40 269.40 -2.48 269 1,072 -3
Sep14 131112 266.32 266.32 266.10 266.10 -2.62 195 2,101 +87
Total Volume and Open Interest 132,345 242,009 -2,500
e-miNY RBOB Gasoline(NYM)
Dec13 131112 258.60 258.64 258.60 258.60 -1.10 0 1 +0
Jan14 131112 257.40 257.44 257.40 257.40 -1.30      
Feb14 131112 258.20 258.21 258.20 258.20 -1.50      
Mar14 131112 259.70 259.70 259.67 259.70 -1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131112 3.581 3.656 3.561 3.617 +0.043 80,001 149,524 -8,693
Jan14 131112 3.624 3.698 3.606 3.666 +0.043 49,410 320,363 +503
Feb14 131112 3.629 3.699 3.609 3.671 +0.042 24,248 86,945 +4,795
Mar14 131112 3.621 3.690 3.601 3.662 +0.041 22,847 146,791 +548
Apr14 131112 3.610 3.673 3.588 3.651 +0.041 18,442 128,272 -1,519
May14 131112 3.644 3.698 3.644 3.678 +0.040 6,719 50,417 +1,102
Jun14 131112 3.660 3.732 3.650 3.712 +0.039 3,137 25,660 +237
Jul14 131112 3.718 3.766 3.718 3.749 +0.038 3,062 26,103 +226
Aug14 131112 3.734 3.781 3.734 3.764 +0.037 836 22,749 +209
Sep14 131112 3.727 3.774 3.727 3.756 +0.036 1,212 25,316 +224
Oct14 131112 3.740 3.790 3.732 3.768 +0.035 6,101 87,405 -136
Nov14 131112 3.783 3.852 3.783 3.830 +0.033 950 27,398 +61
Dec14 131112 3.952 3.977 3.945 3.958 +0.028 748 50,139 +149
Jan15 131112 4.020 4.055 4.020 4.036 +0.027 2,409 45,146 +528
Feb15 131112 4.028 4.030 4.028 4.030 +0.027 78 7,616 -1
Mar15 131112 3.985 4.009 3.985 3.990 +0.027 354 9,274 +178
Total Volume and Open Interest 221,213 1,274,747 -1,332
Brent Crude Oil(ICE)
Dec13 131112 106.40 107.38 105.51 105.81 -0.59 242,676 130,192 -26,377
Jan14 131112 106.21 107.10 105.26 105.54 -0.64 227,116 313,327 +5,861
Feb14 131112 105.80 106.71 104.91 105.18 -0.68 111,355 144,600 +18,344
Mar14 131112 105.48 106.34 104.62 104.87 -0.68 65,650 103,523 +4,197
Apr14 131112 105.13 105.99 104.38 104.58 -0.66 31,815 75,696 -960
May14 131112 104.72 105.66 104.08 104.32 -0.63 26,193 41,761 +658
Jun14 131112 104.53 105.31 103.72 104.02 -0.59 58,478 119,171 -3,742
Jul14 131112 104.09 104.85 103.55 103.69 -0.56 10,132 27,057 +2,027
Aug14 131112 103.66 104.23 103.12 103.29 -0.54 4,794 33,904 +475
Sep14 131112 103.06 103.57 102.80 102.81 -0.52 8,383 45,042 +2,147
Oct14 131112 102.81 102.81 102.38 102.38 -0.50 2,439 30,525 +332
Nov14 131112 101.98 101.98 101.98 101.98 -0.49 1,588 22,432 +183
Dec14 131112 101.87 102.64 101.27 101.59 -0.47 36,103 150,551 +1,348
Jan15 131112 101.43 101.43 101.29 101.29 -0.45 1,871 20,286 +907
Total Volume and Open Interest 843,380 1,518,518 +7,178
Gas Oil(ICE)
Nov13 131112 903.50 906.50 900.00 903.25 unch 27,064 16,786 -8,553
Dec13 131112 900.00 904.00 888.00 894.75 -4.00 92,198 126,205 -3,287
Jan14 131112 899.00 903.50 888.75 895.50 -2.25 45,990 77,381 +5,582
Feb14 131112 896.75 903.00 889.00 895.50 -1.00 19,938 43,524 +1,056
Mar14 131112 895.75 901.75 888.25 895.25 -0.25 18,081 42,027 -1,055
Apr14 131112 894.50 900.25 888.50 894.25 +0.25 8,556 24,563 +926
May14 131112 892.25 896.75 886.25 892.00 +0.75 4,296 20,242 +615
Jun14 131112 889.75 895.25 883.00 889.75 +1.00 16,407 45,324 -204
Jul14 131112 888.50 893.75 883.50 888.75 +1.25 2,661 14,927 +338
Aug14 131112 888.00 893.00 883.50 888.25 +1.50 2,405 13,875 +553
Total Volume and Open Interest 245,207 494,779 -2,814
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131112 1.714 1.745 1.697 1.742 +0.036 178 1,367 -12
Jan14 131112 1.646 1.657 1.644 1.657 +0.025 35 1,347 +17
Feb14 131112 1.633 1.656 1.633 1.656 +0.024 10 535 +8
Mar14 131112 1.653 1.663 1.653 1.663 +0.024 2 435 +0
Apr14 131112 1.665 1.671 1.665 1.671 +0.024 0 314 +0
May14 131112 1.675 1.679 1.675 1.679 +0.024 0 157 +0
Jun14 131112 1.679 1.690 1.679 1.690 +0.024 0 40 +0
Total Volume and Open Interest 225 4,195 +13
WTI Crude Oil(ICE)
Dec13 131112 95.00 95.23 92.87 93.04 -2.10 45,371 90,265 -2,957
Jan14 131112 95.32 95.53 93.32 93.52 -1.95 21,104 62,023 -63
Feb14 131112 95.46 95.68 93.57 93.78 -1.84 8,042 27,072 -628
Mar14 131112 95.40 95.67 93.74 93.86 -1.73 8,232 36,231 +1,270
Apr14 131112 94.75 95.12 93.50 93.77 -1.62 3,234 15,924 -194
May14 131112 94.73 94.73 93.29 93.53 -1.48 1,747 9,071 +231
Jun14 131112 94.19 94.70 92.93 93.19 -1.34 4,816 55,042 +586
Jul14 131112 93.24 93.24 92.79 92.79 -1.21 347 6,277 +5
Aug14 131112 92.75 92.75 92.35 92.35 -1.10 277 5,630 +11
Sep14 131112 92.19 92.19 91.76 91.87 -1.01 329 26,306 +108
Oct14 131112 91.74 91.87 91.34 91.34 -0.96 192 6,167 +2
Nov14 131112 90.87 90.87 90.87 90.87 -0.93 271 10,788 +75
Dec14 131112 90.87 91.42 90.18 90.47 -0.91 5,391 98,837 -574
Jan15 131112 89.97 89.97 89.97 89.97 -0.88 70 7,747 +43
Feb15 131112 89.51 89.51 89.51 89.51 -0.85 4 2,206 +2
Mar15 131112 89.05 89.05 89.05 89.05 -0.82 2 11,137 +0
Total Volume and Open Interest 101,656 577,474 -1,094
US Dollar Index(ICE)
Dec13 131112 81.190 81.545 81.080 81.253 +0.053 32,561 41,804 -102
Mar14 131112 81.500 81.680 81.305 81.433 +0.053 109 1,518 +15
Jun14 131112 81.615 81.615 81.615 81.615 +0.052 0 1 +0
Total Volume and Open Interest 32,670 43,325 -87
Australian Dollar(CME)
Dec13 131112 93.33 93.47 92.47 92.76 -0.47 118,007 135,778 +3,014
Mar14 131112 92.67 92.67 91.98 92.20 -0.47 392 870 -25
Jun14 131112 91.75 92.11 91.50 91.65 -0.46 0 6 +0
Total Volume and Open Interest 53,259 135,898 +2,227
British Pound(CME)
Dec13 131112 159.85 159.88 158.50 158.87 -0.87 114,618 169,961 -1,703
Mar14 131112 159.64 159.64 158.40 158.76 -0.86 180 1,551 +76
Jun14 131112 158.88 159.50 158.64 158.64 -0.86 0 362 +0
Total Volume and Open Interest 53,684 172,226 -1,350
Canadian Dollar(CME)
Dec13 131112 95.42 95.48 95.08 95.24 -0.10 56,905 110,275 +1,052
Mar14 131112 95.20 95.20 94.88 95.03 -0.10 382 4,224 +111
Jun14 131112 94.90 94.94 94.78 94.80 -0.10 38 626 +30
Sep14 131112 94.66 94.68 94.57 94.57 -0.11 22 511 +13
Total Volume and Open Interest 26,947 116,112 +1,529
Japanese Yen(CME)
Dec13 131112 100.85 100.92 100.21 100.34 -0.44 182,837 182,488 +1,852
Mar14 131112 100.94 100.94 100.32 100.41 -0.43 619 1,509 +102
Jun14 131112 100.48 100.92 100.48 100.48 -0.44 0 51 +0
Total Volume and Open Interest 57,155 185,233 +3,126
Swiss Franc(CME)
Dec13 131112 108.75 109.26 108.41 108.93 +0.22 50,090 45,842 -7,982
Mar14 131112 108.72 109.20 108.72 109.02 +0.22 48 135 +8
Jun14 131112 109.13 109.13 108.90 109.13 +0.23 1 1 +0
Total Volume and Open Interest 21,614 44,893 -9,061
EuroFX(CME)
Dec13 131112 134.06 134.57 133.59 134.28 +0.24 259,995 228,720 -5,205
Mar14 131112 134.07 134.58 133.62 134.30 +0.24 715 4,218 -201
Jun14 131112 133.96 134.47 133.96 134.33 +0.23 26 136 +6
Total Volume and Open Interest 114,137 233,723 -4,808
Mexican Peso(CME)
Nov13 131112 756.25 756.25 755.50 756.25 +0.75 0 20 +0
Dec13 131112 755.00 758.00 750.75 754.50 +0.75 47,903 117,160 +1,517
Total Volume and Open Interest 18,247 120,192 +3,325
Brazilian Real(CME)
Dec13 131112 424.85 429.60 423.65 426.55 +0.25 544 4,442 -87
Jan14 131112 422.05 425.90 420.85 423.60 +0.25 25 30 -25
Feb14 131112 420.30 422.05 418.20 420.30 +0.30 0 1 +0
Mar14 131112 417.65 417.65 417.25 417.65 +0.40 0 1 +0
Total Volume and Open Interest 588 10,955 -118
30-Year T-Bonds(CBOT)
Dec13 131112 131~120 131~210 131~040 131~160 +0~010 451,723 661,623 +1,032
Mar14 131112 129~300 130~060 129~240 130~020 +0~010 3,281 6,772 +1,741
Jun14 131112 130~020 130~020 130~010 130~020 +0~010      
Total Volume and Open Interest 47,193 671,956 +6,334
10-Year T-Notes(CBOT)
Dec13 131112 126~005 126~030 125~230 125~290 -0~040 1,609,004 2,245,961 +45,556
Mar14 131112 124~215 124~225 124~140 124~180 -0~040 10,116 30,042 +1,686
Jun14 131112 124~180 124~220 124~180 124~180 -0~040      
Total Volume and Open Interest 162,948 2,277,162 +48,401
5-Year T-Notes(CBOT)
Dec13 131112 121~084 121~102 121~030 121~046 -0~040 748,865 1,887,160 -14,899
Mar14 131112 120~136 120~136 120~060 120~080 -0~044 19,733 30,283 +3,480
Jun14 131112 120~080 120~080 120~080 120~080 -0~044      
Total Volume and Open Interest 80,437 1,911,973 -16,889
2 Year T-Notes(CBOT)
Dec13 131112 110~062 110~064 110~052 110~054 -0~010 193,135 941,319 -12,447
Mar14 131112 110~000 110~004 109~310 109~310 -0~014 515 3,334 +298
Jun14 131112 109~252 109~266 109~252 109~252 -0~014      
Total Volume and Open Interest 30,620 946,601 -10,201
Eurodollars(CME)
Dec13 131112 99.750 99.755 99.750 99.750 -0.005 94,833 811,113 -7,609
Mar14 131112 99.725 99.725 99.715 99.720 -0.005 103,699 806,805 -8,136
Jun14 131112 99.695 99.695 99.685 99.690 -0.005 112,135 752,511 -874
Sep14 131112 99.655 99.655 99.640 99.645 -0.005 137,487 618,271 -8,032
Dec14 131112 99.580 99.580 99.560 99.570 -0.005 288,872 907,648 -7,833
Mar15 131112 99.475 99.475 99.450 99.460 -0.010 221,841 558,760 -9,549
Jun15 131112 99.345 99.350 99.315 99.325 -0.020 388,364 624,950 -80,304
Sep15 131112 99.195 99.195 99.155 99.170 -0.025 337,082 892,951 +8,817
Dec15 131112 99.000 99.005 98.960 98.970 -0.030 546,002 1,210,670 +134,485
Mar16 131112 98.760 98.760 98.710 98.725 -0.030 273,893 597,030 +26,058
Jun16 131112 98.495 98.495 98.440 98.460 -0.030 251,473 378,381 +10,630
Sep16 131112 98.205 98.210 98.155 98.175 -0.035 241,630 386,656 +4,732
Dec16 131112 97.925 97.925 97.865 97.890 -0.035 257,280 447,700 +16,262
Mar17 131112 97.655 97.655 97.600 97.625 -0.030 135,964 314,767 +9,253
Jun17 131112 97.375 97.375 97.320 97.350 -0.025 103,113 200,778 +4,727
Sep17 131112 97.120 97.120 97.060 97.100 -0.020 96,612 159,448 -998
Dec17 131112 96.865 96.865 96.810 96.850 -0.015 71,092 156,747 +2,183
Mar18 131112 96.635 96.650 96.590 96.635 -0.010 56,306 107,100 +3,002
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131112 138~19 139~08 138~12 139~03 +0~10 96,060 419,395 +6,413
Mar14 131112 137~17 137~21 137~11 137~21 +0~10 1,027 3,923 +1,010
Jun14 131112 137~21 137~21 137~11 137~21 +0~10      
Total Volume and Open Interest 5,698 422,551 +6,656
30 Day Federal Funds(CBOT)
Nov13 131112 99.918 99.918 99.915 99.918 unch 1,379 32,712 +35
Dec13 131112 99.915 99.915 99.910 99.915 unch 519 26,062 +326
Jan14 131112 99.910 99.910 99.910 99.910 unch 328 27,264 -13
Feb14 131112 99.900 99.905 99.900 99.905 unch 1,708 21,646 +801
Mar14 131112 99.900 99.900 99.900 99.900 unch 1,052 19,549 -135
Apr14 131112 99.895 99.900 99.895 99.895 -0.005 831 13,495 -427
Total Volume and Open Interest 6,109 285,412 +2,888
3-Mth Euro-Yen(CME)
Dec13 131112 99.775 99.775 99.775 99.775 unch      
Mar14 131112 99.760 99.760 99.760 99.760 unch      
Jun14 131112 99.760 99.760 99.760 99.760 unch      
Sep14 131112 99.765 99.765 99.765 99.765 unch      
Dec14 131112 99.760 99.760 99.760 99.760 unch      
Mar15 131112 99.640 99.640 99.640 99.640 unch      
Jun15 131112 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131112 99.560 99.560 99.560 99.560 unch      
Dec15 131112 99.900 99.900 99.900 99.900 unch      
Mar16 131112 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131112 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131112 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131112 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131112 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131112 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131112 99.64 99.64 99.64 99.64 unch      
Jun15 131112 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131112 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131112 145.01 145.03 144.88 144.91 -0.14 2,114 20,695 +568
Mar14 131112 144.11 144.11 144.11 144.11 -0.14 0 1 +0
Jun14 131112 143.54 143.54 143.54 143.54 -0.14      
Total Volume and Open Interest 2,114 20,696 +568
Euro-Bund(EUREX)
Dec13 131112 140.96 140.99 140.53 140.70 -0.31 770,119 917,578 +1,551
Mar14 131112 140.90 140.90 140.56 140.70 -0.33 3,087 19,231 -196
Jun14 131112 138.80 138.80 138.80 138.80 -0.31      
Total Volume and Open Interest 773,206 936,809 +1,355
Euro-Bobl(EUREX)
Dec13 131112 125.10 125.15 124.99 125.12 -0.01 618,552 1,059,871 -27,492
Mar14 131112 125.60 125.70 125.60 125.70 -0.04 16,458 50,094 +6,508
Jun14 131112 125.70 125.70 125.70 125.70 -0.04      
Total Volume and Open Interest 635,010 1,109,965 -20,984
3-Mth Euribor(EUREX)
Dec13 131112 99.780 99.780 99.775 99.775 -0.005 16 7,573 -16
Mar14 131112 99.765 99.765 99.765 99.765 -0.005 0 6,666 +0
Jun14 131112 99.730 99.730 99.730 99.730 unch 0 1,405 +0
Total Volume and Open Interest 1,568 39,548 +866
Long Gilt(LIFFE)
Dec13 131112 109~07 109~23 109~04 109~15 +0~02 71,703 375,870 +5,195
Mar14 131112 108~23 108~23 108~19 108~19 +0~02 0 11 +0
Total Volume and Open Interest 71,703 375,881 +5,195
3-Mth Short Sterling(LIFFE)
Dec13 131112 99.45 99.47 99.45 99.47 +0.01 11,612 296,825 +985
Mar14 131112 99.40 99.43 99.40 99.42 +0.01 11,959 347,536 -2,868
Jun14 131112 99.34 99.39 99.34 99.37 +0.02 29,321 343,977 -3,033
Sep14 131112 99.26 99.33 99.26 99.31 +0.03 27,458 296,625 +5,850
Dec14 131112 99.17 99.25 99.16 99.22 +0.04 39,044 289,215 +3,159
Mar15 131112 99.04 99.14 99.03 99.11 +0.05 25,432 184,506 -4,185
Total Volume and Open Interest 328,607 2,786,410 +2,648
3-Mth Euribor(LIFFE)
Dec13 131112 99.780 99.785 99.770 99.775 -0.005 50,798 541,342 -7,957
Mar14 131112 99.765 99.770 99.755 99.765 -0.005 81,219 538,468 +17,200
Jun14 131112 99.725 99.740 99.715 99.730 unch 61,970 395,766 +4,981
Total Volume and Open Interest 514,613 3,868,620 +924
3-Mth Aus T-Bills(SFE)
Dec13 131112 97.40 97.41 97.39 97.40 -0.01 5,418 135,208 -576
Mar14 131112 97.41 97.42 97.38 97.40 -0.01 29,260 186,014 -2,669
Jun14 131112 97.35 97.35 97.31 97.34 -0.01 30,033 147,815 -6,452
Sep14 131112 97.20 97.22 97.16 97.19 -0.01 16,629 120,812 -2,518
Dec14 131112 97.01 97.03 96.96 97.01 -0.01 11,597 92,242 -75
Mar15 131112 96.80 96.81 96.75 96.78 -0.03 4,142 59,499 -61
Jun15 131112 96.58 96.59 96.53 96.55 -0.04 2,858 41,032 +232
Sep15 131112 96.36 96.40 96.33 96.35 -0.04 749 21,864 -255
Dec15 131112 96.17 96.21 96.14 96.15 -0.05 10 2,996 +0
Mar16 131112 96.02 96.02 95.99 95.99 -0.05 0 970 -11
Total Volume and Open Interest 100,696 809,090 -12,385
10-Year Aus T-Bonds(SFE)
Dec13 131112 95.83 95.83 95.75 95.76 -0.07 72,122 521,655 +5,661
Mar14 131112 95.76 95.76 95.76 95.76 -0.07      
Total Volume and Open Interest 72,122 521,655 +5,661
3-Year Aus T-Bonds(SFE)
Dec13 131112 96.84 96.85 96.77 96.80 -0.04 163,573 605,953 +13,230
Mar14 131112 96.80 96.80 96.80 96.80 -0.04      
Total Volume and Open Interest 163,573 605,953 +13,230
Gold(CMX)
Dec13 131112 1281.4 1285.4 1260.5 1271.2 -9.9 182,695 183,966 +343
Feb14 131112 1282.5 1285.4 1261.8 1272.3 -9.9 16,837 90,089 +6,322
Apr14 131112 1278.6 1286.5 1263.6 1273.2 -9.9 5,358 30,592 +966
Jun14 131112 1284.3 1285.2 1265.0 1274.0 -9.8 1,203 24,299 +9
Aug14 131112 1281.0 1283.4 1274.7 1274.7 -9.8 1,562 9,131 +1,060
Oct14 131112 1287.9 1287.9 1275.5 1275.5 -9.8 27 4,477 +10
Dec14 131112 1285.2 1285.5 1272.8 1276.2 -9.9 1,791 16,541 -1,012
Feb15 131112 1275.0 1277.2 1275.0 1277.2 -9.9 2 1,815 +0
Apr15 131112 1278.2 1278.2 1278.2 1278.2 -9.9 0 1,246 +0
Jun15 131112 1279.3 1279.3 1279.3 1279.3 -9.9 880 7,479 -859
Aug15 131112 1280.8 1280.8 1280.8 1280.8 -9.9 0 1,860 +0
Total Volume and Open Interest 214,188 397,461 +6,626
Silver(CMX)
Dec13 131112 2134.5 2135.5 2056.0 2077.8 -50.4 51,495 61,504 -534
Mar14 131112 2136.0 2136.0 2061.5 2083.7 -50.5 7,225 29,731 +2,830
May14 131112 2140.0 2140.0 2085.5 2086.8 -50.5 770 6,113 +2
Jul14 131112 2102.0 2102.5 2089.0 2089.6 -50.5 988 4,265 +95
Sep14 131112 2092.5 2092.5 2092.3 2092.3 -50.5 235 2,785 +30
Dec14 131112 2133.5 2139.5 2087.5 2096.4 -50.5 723 7,620 -13
Mar15 131112 2100.4 2100.4 2100.4 2100.4 -50.5 0 249 +0
Total Volume and Open Interest 62,562 124,233 +3,255
Platinum(NYMEX)
Jan14 131112 1431.8 1444.5 1430.7 1439.6 +7.2 11,519 53,707 +349
Apr14 131112 1436.3 1445.5 1433.8 1442.6 +7.2 264 5,337 +226
Jul14 131112 1445.0 1445.1 1437.3 1445.1 +7.2 27 298 +27
Oct14 131112 1448.0 1448.0 1448.0 1448.0 +7.2 0 105 +0
Total Volume and Open Interest 11,810 59,454 +602
Palladium(NYMEX)
Dec13 131112 753.05 753.95 738.75 742.35 -12.20 5,743 35,097 -651
Mar14 131112 755.80 755.80 741.00 744.20 -12.25 643 6,452 +546
Jun14 131112 91.14 91.14 87.69 89.94 -12.20 9 330 -1
Total Volume and Open Interest 6,395 41,879 -106
Copper(CMX)
Dec13 131112 325.40 325.80 321.10 323.40 -2.55 60,554 72,740 -3,094
Mar14 131112 326.20 326.60 322.05 324.30 -2.50 11,995 59,915 +2,656
May14 131112 326.30 326.30 323.50 325.00 -2.35 2,183 8,804 +1,139
Jul14 131112 326.35 326.35 324.25 325.55 -2.30 444 3,268 +163
Sep14 131112 325.95 326.10 325.95 326.10 -2.25 70 1,435 -45
Total Volume and Open Interest 75,793 155,860 +826
DJIA Index(CBOT)
Dec13 131112 15736 15745 15675 15710 -13 149 13,677 -336
Mar14 131112 15644 15657 15644 15644 -13 0 300 +0
Jun14 131112 15566 15579 15566 15566 -13      
Sep14 131112 15497 15510 15497 15497 -13      
Total Volume and Open Interest 149 13,977 -336
E-mini DJIA Index(CBOT)
Dec13 131112 15728 15752 15657 15710 -13 171,251 129,469 +3,345
Mar14 131112 15606 15644 15606 15644 -13 34 492 -7
Jun14 131112 15566 15566 15566 15566 -13 0 9 +0
Sep14 131112 15497 15497 15497 15497 -13 0 1 +0
Total Volume and Open Interest 171,285 129,971 +3,338
S & P 500(CME)
Dec13 131112 1767.60 1769.70 1758.50 1765.10 -2.50 8,721 160,540 -727
Mar14 131112 1756.00 1762.10 1754.10 1758.50 -2.60 252 4,091 +102
Jun14 131112 1751.80 1755.40 1747.40 1751.80 -2.60 400 472 +200
Sep14 131112 1745.20 1748.80 1740.80 1745.20 -2.60      
Total Volume and Open Interest 9,373 165,103 -425
S & P 500 E-Mini(Globex)
Dec13 131112 1767.75 1769.75 1758.50 1765.00 -2.50 2,071,703 2,782,047 +1,052
Mar14 131112 1761.00 1763.00 1752.00 1758.50 -2.50 6,369 46,393 +1,199
Total Volume and Open Interest 2,078,393 2,830,516 +2,523
NASDAQ 100(CME)
Dec13 131112 3356.50 3369.00 3344.30 3364.50 +10.20 486 8,635 -85
Mar14 131112 3358.50 3358.50 3345.00 3358.50 +10.20      
Jun14 131112 3352.00 3352.00 3341.80 3352.00 +10.20      
Total Volume and Open Interest 486 8,635 -85
NASDAQ 100 E-Mini(Globex)
Dec13 131112 3354.80 3366.80 3343.80 3364.50 +10.20 289,374 405,355 -3,362
Mar14 131112 3352.80 3360.30 3341.00 3358.50 +10.20 72 1,290 +5
Total Volume and Open Interest 289,446 406,723 -3,357
S & P Midcap 400(CME)
Dec13 131112 1283.50 1288.10 1283.00 1288.10 -1.30 0 419 +0
Mar14 131112 1285.50 1286.80 1285.50 1285.50 -1.30      
Jun14 131112 1283.50 1284.80 1283.50 1283.50 -1.30      
Total Volume and Open Interest 0 419 +0
Volatility Index(CBOE)
Nov13 131112 13.30 13.53 13.22 13.35 +0.05 59,075 131,754 -4,953
Dec13 131112 14.75 14.95 14.70 14.80 +0.05 42,006 117,015 +4,887
Jan14 131112 16.40 16.55 16.33 16.45 unch 17,279 50,582 +1,949
Feb14 131112 17.38 17.50 17.32 17.45 +0.05 9,017 36,097 +417
Total Volume and Open Interest 142,358 393,911 +3,234
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131112 14325 14625 14305 14620 +285 22,270 62,624 -3,023
Mar14 131112 14510 14705 14420 14705 +285 32 61 +14
Total Volume and Open Interest 22,302 62,685 -3,009
Nikkei 225(SGX)
Dec13 131112 14290 14595 14270 14540 +250 125,055 247,796 -10,274
Mar14 131112 14435 14550 14435 14525 +250 13 341 +13
Jun14 131112 14440 14440 14440 14440 +250 0 2,087 +0
Total Volume and Open Interest 125,090 284,672 -18,964
CAC 40(EURONEXT)
Nov13 131112 4286.5 4293.0 4246.0 4258.5 -25.5 99,239 341,140 -14,259
Dec13 131112 4276.0 4281.5 4235.5 4247.5 -25.0 30,922 57,223 +7,918
Jan14 131112 4276.5 4276.5 4248.5 4248.5 -26.0 3 2 +1
Total Volume and Open Interest 130,176 398,730 -6,336
Hang Seng Index(HKFE)
Nov13 131112 23024 23104 22826 22865 -163 47,703 102,489 -1,216
Dec13 131112 23048 23106 22845 22884 -158 830 14,142 +422
Total Volume and Open Interest 48,604 119,564 -791
DAX(EUREX)
Dec13 131112 9119.0 9126.5 9060.0 9083.5 -34.0 118,588 159,456 +1,159
Mar14 131112 9125.0 9137.0 9076.0 9095.0 -34.5 157 7,623 +98
Jun14 131112 9150.5 9150.5 9107.0 9112.0 -34.5 17 4,617 +8
Total Volume and Open Interest 118,762 171,696 +1,265
FT-SE 100(EURONEXT)
Dec13 131112 6712.00 6719.50 6673.00 6703.50 -9.50 72,440 627,116 +982
Mar14 131112 6643.50 6656.00 6633.00 6654.50 -9.50 2,001 14,786 +614
Jun14 131112 6598.00 6598.00 6598.00 6598.00 -9.50      
Total Volume and Open Interest 74,441 641,902 +1,596
SPI 200(SFE)
Dec13 131112 5406.0 5439.0 5400.0 5411.0 +10.0 31,922 268,877 +4,195
Mar14 131112 5380.0 5380.0 5380.0 5380.0 +9.0 101 5,880 +46
Jun14 131112 5382.0 5382.0 5382.0 5382.0 +11.0 32 1,821 +32
Total Volume and Open Interest 32,131 277,391 +4,294
FTSE MIB(ISE)
Dec13 131112 19055.00 19220.00 18950.00 19010.00 -71.00 27,006 61,632 +686
Mar14 131112 19200.00 19225.00 18980.00 19027.00 -71.00 95 180 +6
Jun14 131112 18575.00 18575.00 18575.00 18575.00 -71.00 2 2 +2
Total Volume and Open Interest 27,103 61,814 +694
KOSPI 200(KFE)
Dec13 131112 263.15 263.45 262.85 263.45 +1.75 143,509 123,343 +1,282
Mar14 131112 260.35 263.25 260.35 262.65 +1.70 178 2,845 +78
Jun14 131112 264.10 264.10 264.10 264.10 +2.30 38 270 +15
Total Volume and Open Interest 143,728 126,476 +1,376
GSCI(CME)
Nov13 131112 615.00 615.00 606.30 607.00 -5.25 2,031 4,559 -1,613
Dec13 131112 617.00 617.30 608.60 609.55 -5.15 1,864 3,701 +1,747
Jan14 131112 609.55 616.50 608.60 609.55 -5.15      
Total Volume and Open Interest 3,895 8,260 +134
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