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 Wed November 13, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131113 1319.25 1322.25 1312.00 1319.75 +0.50 1,942 2,177 -1,023
Jan14 131113 1313.25 1317.75 1307.50 1315.00 +0.50 89,497 281,253 -1,218
Mar14 131113 1295.75 1300.50 1291.25 1298.25 +1.75 27,836 91,758 +246
May14 131113 1276.50 1282.50 1271.50 1280.50 +3.50 21,190 84,908 +784
Jul14 131113 1270.00 1278.00 1265.00 1276.00 +4.50 11,523 53,486 +1,062
Aug14 131113 1251.50 1258.00 1250.75 1256.50 +4.75 255 2,622 -47
Sep14 131113 1207.00 1210.75 1205.00 1210.75 +3.25 51 822 +0
Nov14 131113 1172.00 1179.25 1167.75 1177.00 +1.00 6,490 54,255 +638
Jan15 131113 1181.00 1185.00 1177.75 1182.75 +0.75 89 598 +45
Mar15 131113 1186.50 1187.25 1186.00 1187.25 +1.25 65 377 +20
May15 131113 1190.25 1190.25 1189.25 1190.25 +1.00 1 70 -1
Jul15 131113 1191.25 1195.75 1191.25 1195.75 +0.75 1 212 +1
Aug15 131113 1185.50 1185.50 1184.75 1185.50 +0.75 0 4 +0
Sep15 131113 1170.50 1170.50 1169.75 1170.50 +0.75 0 4 +0
Total Volume and Open Interest 158,957 573,660 +513
Soybean Meal(CBOT)
Dec13 131113 427.10 428.70 420.70 423.30 -4.40 37,121 90,936 -5,050
Jan14 131113 420.70 422.10 415.40 418.10 -3.30 21,246 85,794 +3,836
Mar14 131113 409.10 410.50 406.10 408.70 -0.90 9,239 47,587 +1,435
May14 131113 398.50 400.70 396.00 399.30 +0.60 3,826 21,390 +586
Jul14 131113 394.00 396.50 391.80 395.20 +1.00 2,247 15,707 -6
Aug14 131113 384.30 387.70 384.30 386.70 +1.00 658 4,272 -186
Sep14 131113 374.40 376.00 372.10 374.90 +0.50 117 3,093 +0
Oct14 131113 355.00 358.00 354.90 357.00 -0.70 197 2,651 +66
Dec14 131113 354.50 355.60 351.80 354.10 -1.50 2,454 9,154 +1,369
Jan15 131113 354.20 356.00 354.20 354.20 -1.80 22 294 -3
Total Volume and Open Interest 77,156 281,180 +2,053
Soybean Oil(CBOT)
Dec13 131113 40.80 41.09 40.63 40.96 +0.21 37,130 107,720 -2,674
Jan14 131113 41.08 41.38 40.93 41.25 +0.20 29,566 104,917 +4,650
Mar14 131113 41.50 41.78 41.34 41.63 +0.18 11,998 50,292 +512
May14 131113 41.83 42.16 41.70 42.01 +0.16 4,245 29,827 +860
Jul14 131113 42.13 42.52 42.06 42.40 +0.18 3,341 22,752 +234
Aug14 131113 42.47 42.58 42.34 42.53 +0.19 517 3,097 -84
Sep14 131113 42.61 42.68 42.40 42.60 +0.20 629 4,266 -72
Oct14 131113 42.17 42.66 42.17 42.55 +0.21 481 2,768 +129
Dec14 131113 42.54 42.88 42.37 42.79 +0.24 1,830 10,363 +448
Jan15 131113 43.02 43.02 42.78 43.02 +0.24 73 1,063 +28
Total Volume and Open Interest 89,810 338,843 +4,031
Canola(WCE)
Nov13 131113 489.6 489.6 487.1 487.3 -3.5 4 587 -832
Jan14 131113 497.7 498.0 494.1 494.8 -3.6 16,809 122,293 +4,445
Mar14 131113 503.9 505.5 502.4 502.9 -3.1 5,471 45,195 +20
May14 131113 511.0 512.0 509.2 510.4 -2.5 2,532 11,260 +174
Jul14 131113 517.2 517.2 514.3 516.2 -2.0 3,567 6,856 +249
Total Volume and Open Interest 31,698 195,789 +5,970
Corn(CBOT)
Dec13 131113 432.00 434.50 428.75 429.75 -2.50 256,555 520,324 -46,105
Mar14 131113 443.50 445.75 439.25 440.25 -3.75 154,469 430,587 +22,394
May14 131113 453.00 454.25 448.00 448.75 -4.25 41,390 112,626 +6,088
Jul14 131113 459.75 461.25 455.25 456.00 -3.75 19,444 100,972 +1,486
Sep14 131113 465.75 466.75 460.50 461.50 -3.75 5,504 34,422 -294
Dec14 131113 472.00 474.75 468.25 469.25 -3.25 27,742 154,814 +1,631
Mar15 131113 480.50 483.25 477.50 478.75 -2.75 424 4,561 +232
May15 131113 483.75 486.25 483.75 483.75 -2.50 7 462 -3
Jul15 131113 488.00 489.00 485.00 486.75 -2.00 48 1,722 +24
Sep15 131113 481.50 481.75 481.50 481.50 -0.25 16 313 -1
Total Volume and Open Interest 506,680 1,373,969 -14,211
Wheat(CBOT)
Dec13 131113 646.25 649.00 643.25 645.50 +0.25 103,818 166,020 -13,046
Mar14 131113 657.00 659.00 653.25 655.50 -0.25 60,427 128,141 +15,390
May14 131113 662.25 663.75 658.50 660.00 -1.00 14,055 36,778 +2,662
Jul14 131113 663.50 663.75 659.00 661.00 -0.50 9,028 47,414 +1,782
Sep14 131113 669.25 672.25 668.00 669.75 -1.00 810 4,726 +43
Dec14 131113 683.25 683.75 679.75 681.50 -1.75 1,793 12,103 +491
Total Volume and Open Interest 190,029 397,454 +7,319
Wheat(KCBT)
Dec13 131113 704.00 706.00 701.50 702.00 -1.25 14,766 53,482 -4,759
Mar14 131113 704.25 706.25 701.75 702.75 -1.25 11,138 61,473 +4,436
May14 131113 703.50 705.25 701.00 702.00 -1.25 2,968 12,395 +701
Jul14 131113 697.00 699.50 695.25 695.50 -2.50 1,595 22,538 +198
Sep14 131113 708.00 708.00 704.00 704.50 -2.50 88 1,901 +50
Dec14 131113 716.75 716.75 714.75 715.25 -1.25 53 1,858 +32
Total Volume and Open Interest 30,609 153,894 +659
Wheat(MGE)
Dec13 131113 701.25 703.50 698.75 699.50 -1.75 2,211 23,092 -790
Mar14 131113 712.75 714.25 709.75 710.50 -2.00 2,050 21,729 +842
May14 131113 719.00 721.00 717.50 718.00 -1.50 201 4,931 +41
Jul14 131113 726.00 726.25 724.00 724.00 -2.50 368 2,878 +156
Sep14 131113 731.00 731.00 727.50 727.75 -2.50 31 3,274 +5
Total Volume and Open Interest 4,866 57,060 +257
Oats(CBOT)
Dec13 131113 336.50 339.50 335.00 336.25 -0.25 459 4,989 -260
Mar14 131113 319.00 322.00 317.00 318.75 -0.50 556 4,988 +319
May14 131113 312.75 312.75 309.25 310.25 -1.50 104 698 +19
Jul14 131113 310.50 310.75 309.00 309.00 -1.75 18 75 -1
Total Volume and Open Interest 1,137 10,755 +77
Rough Rice(CBOT)
Nov13 131113 15.75 15.84 15.68 15.75 +0.07 3 2 -3
Jan14 131113 15.48 15.65 15.45 15.60 +0.07 527 8,313 -51
Mar14 131113 15.73 15.76 15.66 15.76 +0.08 3 116 +0
May14 131113 15.86 15.95 15.86 15.95 +0.08 2 13 +2
Total Volume and Open Interest 535 8,458 -52
Live Cattle(CME)
Dec13 131113 132.550 133.250 132.300 132.750 +0.065 21,934 97,609 -5,571
Feb14 131113 134.235 134.650 133.900 134.500 +0.215 17,616 112,454 +4,819
Apr14 131113 134.880 135.285 134.535 134.825 -0.175 7,989 70,421 +1,678
Jun14 131113 128.985 129.325 128.700 128.950 -0.100 3,282 36,772 +20
Aug14 131113 127.750 127.980 127.450 127.730 -0.070 910 9,161 +18
Oct14 131113 129.950 130.000 129.575 129.785 -0.165 353 2,355 +159
Total Volume and Open Interest 52,316 330,397 +1,296
Feeder Cattle(CME)
Nov13 131113 164.650 165.050 164.435 164.850 +0.200 1,103 4,389 -228
Jan14 131113 164.235 165.035 164.050 164.650 +0.450 3,056 14,728 -166
Mar14 131113 164.185 164.830 164.035 164.350 +0.150 928 7,607 -72
Apr14 131113 165.200 165.750 165.080 165.350 -0.030 454 2,995 +52
May14 131113 165.700 166.250 165.500 165.535 -0.150 195 4,934 +9
Aug14 131113 166.400 167.050 166.400 166.435 -0.165 115 2,508 +38
Sep14 131113 165.685 166.100 165.685 166.035 -0.165 20 185 +5
Total Volume and Open Interest 5,871 37,348 -362
Lean Hogs(CME)
Dec13 131113 87.300 87.400 86.100 86.385 -0.815 24,939 79,446 -8,535
Feb14 131113 91.285 91.500 90.150 90.785 -0.565 14,483 88,431 +3,961
Apr14 131113 93.430 93.450 92.285 92.650 -0.680 5,675 57,033 +153
May14 131113 97.450 97.450 96.785 97.300 -0.400 34 2,481 +7
Jun14 131113 99.350 99.535 98.450 98.850 -0.600 1,596 29,622 +0
Jul14 131113 97.680 97.680 96.785 97.250 -0.785 644 11,835 +148
Aug14 131113 95.500 95.550 94.700 95.135 -0.665 298 10,229 +72
Oct14 131113 82.080 82.300 81.700 82.300 unch 174 5,246 +38
Total Volume and Open Interest 47,975 286,500 -4,117
Class III Milk(CME)
Nov13 131113 18.78 18.85 18.78 18.85 +0.05 114 4,422 -28
Dec13 131113 17.94 18.02 17.91 18.01 +0.04 209 4,211 +20
Jan14 131113 17.32 17.37 17.30 17.35 -0.02 189 2,313 +24
Feb14 131113 16.99 17.04 16.96 17.03 -0.02 195 1,949 +77
Mar14 131113 16.87 16.89 16.83 16.86 -0.04 70 1,708 +13
Total Volume and Open Interest 959 22,451 +140
Cocoa(ICE)
Dec13 131113 2610 2672 2604 2647 +40 15,306 12,828 -8,211
Mar14 131113 2630 2692 2623 2665 +43 27,566 116,144 -910
May14 131113 2634 2689 2626 2667 +42 6,595 39,134 +1,540
Jul14 131113 2632 2690 2631 2671 +41 1,428 12,858 +343
Sep14 131113 2636 2687 2634 2672 +36 920 10,058 +19
Dec14 131113 2622 2672 2617 2654 +29 862 7,752 +194
Mar15 131113 2617 2648 2610 2642 +25 251 5,364 +82
Total Volume and Open Interest 52,971 205,194 -6,943
Coffee "C"(ICE)
Dec13 131113 105.80 106.35 102.50 103.05 -2.75 32,463 52,017 -9,642
Mar14 131113 109.30 109.30 105.50 105.95 -2.85 27,186 79,196 +8,940
May14 131113 111.25 111.40 107.70 108.20 -2.85 2,766 16,766 +182
Jul14 131113 113.60 113.60 110.05 110.55 -2.75 1,221 7,730 +285
Sep14 131113 115.70 115.70 112.50 112.85 -2.75 695 5,467 +22
Dec14 131113 119.10 119.10 115.55 116.05 -2.75 770 5,120 +434
Total Volume and Open Interest 65,132 168,715 +242
Orange Juice(ICE)
Jan14 131113 134.80 135.00 131.55 133.70 -1.65 1,469 10,746 -185
Mar14 131113 135.50 135.75 132.80 134.75 -1.50 130 2,747 +16
May14 131113 135.45 136.90 135.45 136.45 -1.75 57 940 -23
Jul14 131113 137.30 138.35 137.30 138.35 -1.75 30 282 +24
Sep14 131113 140.40 140.40 140.40 140.40 -1.70 0 45 +0
Nov14 131113 140.90 140.90 140.90 140.90 -1.70 0 5 +0
Total Volume and Open Interest 1,686 14,765 -168
Sugar #11(ICE)
Mar14 131113 17.90 17.93 17.79 17.80 -0.07 33,048 447,595 -8,509
May14 131113 17.75 17.79 17.67 17.69 -0.06 7,927 102,052 -245
Jul14 131113 17.65 17.65 17.51 17.56 -0.05 6,722 127,971 -89
Oct14 131113 17.82 17.82 17.72 17.75 -0.05 2,375 65,439 +196
Mar15 131113 18.42 18.42 18.33 18.36 -0.05 793 27,036 +375
May15 131113 18.42 18.42 18.33 18.36 -0.04 138 7,010 -26
Jul15 131113 18.42 18.42 18.34 18.36 -0.04 93 7,721 -2
Oct15 131113 18.58 18.58 18.51 18.53 -0.02 105 10,701 -63
Total Volume and Open Interest 51,454 803,340 -8,336
London Cocoa(LCE)
Dec13 131113 1691 1703 1678 1703 +20 3,807 38,449 -2,295
Mar14 131113 1695 1709 1681 1708 +20 8,818 99,088 +1,035
May14 131113 1691 1704 1677 1704 +19 3,353 38,286 -468
Jul14 131113 1683 1700 1676 1700 +18 841 15,486 +96
Sep14 131113 1681 1696 1675 1696 +14 2,710 20,058 +54
Dec14 131113 1672 1678 1659 1678 +10 829 13,307 +871
Mar15 131113 1668 1671 1655 1671 +8 151 11,842 +637
Total Volume and Open Interest 20,509 236,716 -70
London Sugar(LCE)
Mar14 131113 474.50 475.20 470.00 471.20 -3.70 6,391 35,221 +651
May14 131113 479.80 480.60 476.90 477.80 -2.40 1,882 11,294 +73
Aug14 131113 483.00 483.00 480.00 480.60 -2.10 800 6,958 -9
Oct14 131113 484.60 484.70 482.60 483.10 -1.90 505 4,548 +19
Dec14 131113 491.00 491.00 486.90 489.10 -1.20 191 1,186 +56
Total Volume and Open Interest 15,513 67,335 -967
Cotton(ICE)
Dec13 131113 77.88 78.50 77.71 77.97 +0.09 18,931 54,979 -9,996
Mar14 131113 78.35 78.74 78.00 78.59 +0.37 17,687 91,484 +5,450
May14 131113 78.79 79.29 78.53 79.19 +0.40 1,813 16,024 +854
Jul14 131113 79.50 79.78 79.11 79.71 +0.33 871 10,061 +167
Oct14 131113 76.81 77.31 76.81 77.31 +0.44      
Dec14 131113 76.73 77.33 76.61 77.21 +0.59 600 6,892 +183
Total Volume and Open Interest 39,902 179,453 -3,342
Lumber(CME)
Nov13 131113 368.7 372.0 368.0 370.0 +1.4 45 265 -37
Jan14 131113 368.6 372.5 366.2 366.9 -1.1 164 3,768 +39
Mar14 131113 375.2 377.5 371.0 372.5 -0.8 15 755 +10
May14 131113 373.0 380.0 371.0 373.0 -1.0 3 89 +3
Total Volume and Open Interest 227 4,919 +15
Crude Oil(NYM)
Dec13 131113 93.07 94.54 92.93 93.88 +0.84 206,721 225,379 -21,388
Jan14 131113 93.57 95.06 93.46 94.49 +0.97 80,545 242,567 +21,318
Feb14 131113 93.88 95.28 93.74 94.75 +0.97 31,395 96,864 +3,439
Mar14 131113 94.02 95.34 93.90 94.88 +1.02 29,069 102,762 +989
Apr14 131113 93.98 95.25 93.98 94.85 +1.08 16,037 63,734 +650
May14 131113 93.96 94.82 93.79 94.65 +1.12 9,027 49,462 -1,070
Jun14 131113 93.28 94.61 93.22 94.31 +1.12 20,216 121,879 -884
Jul14 131113 93.09 94.10 93.09 93.90 +1.11 4,191 42,426 +158
Aug14 131113 92.68 93.59 92.68 93.44 +1.09 2,369 43,581 +277
Sep14 131113 92.25 93.19 92.20 92.93 +1.06 4,727 50,373 -386
Oct14 131113 91.77 92.48 91.64 92.37 +1.03 1,832 37,471 +108
Nov14 131113 91.53 91.90 91.43 91.87 +1.00 1,526 32,095 +457
Dec14 131113 90.59 91.71 90.59 91.44 +0.97 17,259 213,913 -771
Jan15 131113 90.90 90.90 90.90 90.90 +0.93 329 31,429 +139
Feb15 131113 90.41 90.41 90.41 90.41 +0.90 300 16,995 +59
Mar15 131113 89.92 89.92 89.92 89.92 +0.87 1,730 24,207 -355
Total Volume and Open Interest 432,745 1,730,761 +2,646
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131113 93.075 94.550 92.925 93.875 +0.825 5,116 3,605 -7
Jan14 131113 93.650 95.075 93.450 94.500 +0.975 187 2,081 +109
Feb14 131113 94.200 94.800 94.200 94.750 +0.975 13 398 +4
Mar14 131113 94.000 95.250 94.000 94.875 +1.025 5 167 +2
Apr14 131113 94.850 94.850 94.850 94.850 +1.075 0 21 +0
May14 131113 94.650 94.650 94.650 94.650 +1.125 0 8 +0
Jun14 131113 93.975 94.450 93.925 94.300 +1.100 0 36 +0
Jul14 131113 93.900 93.900 93.900 93.900 +1.100      
Aug14 131113 93.450 93.450 93.450 93.450 +1.100      
Total Volume and Open Interest 5,321 6,424 +108
Heating Oil(NYM)
Dec13 131113 285.75 290.26 285.00 289.77 +4.45 49,559 79,223 -4,017
Jan14 131113 286.13 290.59 285.51 290.14 +4.34 19,334 67,943 +3,450
Feb14 131113 286.83 290.81 286.45 290.41 +4.19 9,747 36,358 +1,368
Mar14 131113 285.96 290.63 285.96 290.24 +4.05 8,420 27,761 +84
Apr14 131113 286.20 290.15 285.91 289.88 +3.93 5,098 20,382 +476
May14 131113 288.25 289.64 288.16 289.55 +3.86 2,697 8,330 +156
Jun14 131113 285.74 289.25 285.74 289.14 +3.76 3,677 22,732 +479
Jul14 131113 287.30 289.12 287.30 289.12 +3.68 950 4,678 +505
Aug14 131113 286.53 289.09 286.53 289.09 +3.59 102 2,801 +25
Sep14 131113 287.72 288.93 287.72 288.93 +3.46 85 2,431 +14
Oct14 131113 287.66 288.71 287.66 288.71 +3.35 84 2,036 +14
Nov14 131113 287.72 288.32 287.19 288.32 +3.25 154 1,762 -36
Dec14 131113 286.35 288.32 286.35 287.93 +3.20 1,804 19,230 -140
Jan15 131113 287.60 287.60 287.57 287.60 +3.20 12 1,593 -1
Total Volume and Open Interest 102,537 302,517 +2,981
Gasoline(NYMEX)
Dec13 131113 259.06 264.40 258.64 262.80 +4.16 51,065 68,485 -6,853
Jan14 131113 257.47 262.69 257.35 261.31 +3.87 30,558 72,055 +5,150
Feb14 131113 257.98 262.94 257.98 261.80 +3.59 13,707 20,268 +2,234
Mar14 131113 259.73 264.12 259.73 263.04 +3.37 10,716 22,166 +1,648
Apr14 131113 276.93 281.05 276.93 280.04 +3.23 6,834 17,193 +753
May14 131113 276.55 280.52 276.55 279.90 +3.44 3,805 13,329 +377
Jun14 131113 276.97 278.52 276.07 278.18 +3.65 3,459 10,670 -390
Jul14 131113 272.55 276.19 272.55 275.85 +3.67 1,072 3,196 +65
Aug14 131113 270.95 273.02 270.95 273.02 +3.62 611 962 -110
Sep14 131113 268.08 269.68 268.08 269.68 +3.58 352 2,072 -29
Total Volume and Open Interest 123,092 244,809 +2,800
e-miNY RBOB Gasoline(NYM)
Dec13 131113 262.80 262.80 262.80 262.80 +4.20 0 1 +0
Jan14 131113 261.30 261.31 261.30 261.30 +3.90      
Feb14 131113 261.80 261.80 261.80 261.80 +3.60      
Mar14 131113 263.00 263.04 263.00 263.00 +3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131113 3.646 3.662 3.540 3.566 -0.051 89,457 144,884 -4,640
Jan14 131113 3.692 3.706 3.592 3.618 -0.048 57,295 325,880 +5,517
Feb14 131113 3.695 3.706 3.596 3.621 -0.050 16,763 88,981 +2,036
Mar14 131113 3.681 3.693 3.586 3.614 -0.048 20,729 148,395 +1,604
Apr14 131113 3.667 3.675 3.592 3.603 -0.048 18,480 127,603 -669
May14 131113 3.686 3.686 3.625 3.632 -0.046 7,391 51,344 +927
Jun14 131113 3.709 3.719 3.657 3.667 -0.045 2,650 26,128 +468
Jul14 131113 3.734 3.757 3.700 3.707 -0.042 2,524 26,659 +556
Aug14 131113 3.760 3.769 3.700 3.722 -0.042 836 22,848 +99
Sep14 131113 3.741 3.762 3.700 3.713 -0.043 814 25,433 +117
Oct14 131113 3.791 3.791 3.700 3.725 -0.043 4,359 87,433 +28
Nov14 131113 3.852 3.852 3.782 3.788 -0.042 1,222 27,310 -88
Dec14 131113 3.963 3.978 3.911 3.916 -0.042 2,409 50,310 +171
Jan15 131113 4.055 4.055 3.987 3.996 -0.040 2,967 44,994 -152
Feb15 131113 4.031 4.031 3.992 3.992 -0.038 105 7,608 -8
Mar15 131113 3.975 3.976 3.947 3.954 -0.036 140 9,317 +43
Total Volume and Open Interest 228,797 1,280,636 +5,889
Brent Crude Oil(ICE)
Dec13 131113 105.93 107.45 105.89 107.12 +1.31 172,582 94,258 -35,934
Jan14 131113 105.61 107.18 105.58 106.89 +1.35 193,212 316,696 +3,369
Feb14 131113 105.24 106.83 105.18 106.55 +1.37 95,745 158,551 +13,951
Mar14 131113 104.94 106.51 104.82 106.27 +1.40 56,947 105,661 +2,138
Apr14 131113 104.63 106.19 104.53 105.99 +1.41 29,890 77,048 +1,352
May14 131113 104.36 105.94 104.25 105.76 +1.44 23,234 44,939 +3,178
Jun14 131113 104.05 105.65 104.00 105.47 +1.45 36,433 119,473 +302
Jul14 131113 103.70 105.19 103.70 105.13 +1.44 3,963 27,007 -50
Aug14 131113 103.62 104.75 103.62 104.70 +1.41 3,426 33,863 -41
Sep14 131113 103.62 104.19 103.10 104.19 +1.38 7,055 45,428 +386
Oct14 131113 103.72 103.72 103.72 103.72 +1.34 2,425 30,290 -235
Nov14 131113 103.26 103.26 103.26 103.26 +1.28 1,295 22,699 +267
Dec14 131113 101.55 102.95 101.55 102.81 +1.22 25,810 150,094 -457
Jan15 131113 102.45 102.45 102.45 102.45 +1.16 1,673 20,883 +597
Total Volume and Open Interest 664,083 1,509,636 -8,882
Gas Oil(ICE)
Dec13 131113 890.75 903.00 889.75 901.25 +6.50 79,601 131,980 +5,775
Jan14 131113 895.50 904.00 890.50 902.25 +6.75 38,905 81,667 +4,286
Feb14 131113 891.25 903.75 891.25 902.25 +6.75 15,949 43,992 +468
Mar14 131113 891.25 903.25 891.00 901.50 +6.25 11,487 40,331 -1,696
Apr14 131113 890.00 901.00 890.00 900.25 +6.00 5,632 25,190 +627
May14 131113 890.50 898.75 889.75 897.75 +5.75 2,869 20,160 -82
Jun14 131113 887.00 896.75 887.00 895.50 +5.75 10,515 47,278 +1,954
Jul14 131113 887.50 895.50 887.00 894.50 +5.75 762 14,908 -19
Aug14 131113 887.50 895.00 886.50 893.75 +5.50 1,018 13,933 +58
Sep14 131113 886.75 893.75 886.00 893.00 +5.00 1,810 15,355 +770
Total Volume and Open Interest 197,259 493,295 -1,484
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131113 1.748 1.774 1.732 1.769 +0.027 267 1,245 -122
Jan14 131113 1.659 1.669 1.650 1.665 +0.008 173 1,377 +30
Feb14 131113 1.656 1.656 1.648 1.653 -0.003 42 547 +12
Mar14 131113 1.647 1.655 1.647 1.653 -0.010 21 437 +2
Apr14 131113 1.664 1.664 1.659 1.661 -0.010 13 327 +13
May14 131113 1.675 1.675 1.669 1.669 -0.010 55 137 -20
Jun14 131113 1.680 1.680 1.680 1.680 -0.010 0 40 +0
Total Volume and Open Interest 571 4,110 -85
WTI Crude Oil(ICE)
Dec13 131113 93.05 94.55 93.03 93.88 +0.84 35,800 86,635 -3,630
Jan14 131113 93.55 95.04 93.55 94.49 +0.97 19,051 65,446 +3,423
Feb14 131113 94.12 95.25 94.00 94.75 +0.97 5,846 28,446 +1,374
Mar14 131113 94.15 95.32 94.13 94.88 +1.02 6,443 36,948 +717
Apr14 131113 94.31 95.15 94.07 94.85 +1.08 1,842 16,169 +245
May14 131113 94.08 94.83 93.99 94.65 +1.12 1,018 9,208 +137
Jun14 131113 93.76 94.59 93.52 94.31 +1.12 5,514 56,230 +1,188
Jul14 131113 93.78 93.90 93.78 93.90 +1.11 207 6,314 +37
Aug14 131113 93.44 93.44 93.44 93.44 +1.09 73 5,617 -13
Sep14 131113 92.93 92.93 92.93 92.93 +1.06 350 26,126 -180
Oct14 131113 92.37 92.37 92.37 92.37 +1.03 129 6,186 +19
Nov14 131113 91.87 91.87 91.87 91.87 +1.00 202 10,931 +143
Dec14 131113 90.78 91.67 90.78 91.44 +0.97 4,349 98,166 -671
Jan15 131113 90.90 90.90 90.90 90.90 +0.93 5 7,748 +1
Feb15 131113 90.41 90.41 90.41 90.41 +0.90 6 2,206 +0
Mar15 131113 89.92 89.92 89.92 89.92 +0.87 25 11,137 +0
Total Volume and Open Interest 81,907 580,265 +2,791
US Dollar Index(ICE)
Dec13 131113 81.220 81.350 80.800 80.982 -0.270 15,260 39,975 -1,829
Mar14 131113 81.355 81.525 81.005 81.173 -0.260 175 1,534 +16
Jun14 131113 81.355 81.355 81.355 81.355 -0.260 0 1 +0
Total Volume and Open Interest 15,435 41,512 -1,813
Australian Dollar(CME)
Dec13 131113 92.80 93.52 92.59 93.02 +0.26 52,885 134,975 -803
Mar14 131113 92.20 92.95 92.06 92.46 +0.26 374 911 +41
Jun14 131113 92.10 92.10 91.65 91.91 +0.26 0 6 +0
Total Volume and Open Interest 53,259 135,898 +0
British Pound(CME)
Dec13 131113 158.93 160.63 158.75 160.19 +1.32 53,611 170,259 +298
Mar14 131113 158.76 160.50 158.72 160.07 +1.31 59 1,544 -7
Jun14 131113 159.95 159.95 158.64 159.95 +1.31 14 348 -14
Total Volume and Open Interest 53,684 172,226 +0
Canadian Dollar(CME)
Dec13 131113 95.23 95.60 95.19 95.47 +0.23 26,870 110,534 +259
Mar14 131113 94.99 95.35 94.98 95.25 +0.22 72 4,272 +48
Jun14 131113 94.91 95.03 94.80 95.03 +0.23 0 626 +0
Sep14 131113 94.64 94.85 94.57 94.80 +0.23 5 516 +5
Total Volume and Open Interest 26,947 116,112 +0
Japanese Yen(CME)
Dec13 131113 100.39 100.98 100.34 100.65 +0.31 56,964 183,613 +1,125
Mar14 131113 100.40 101.06 100.40 100.72 +0.31 188 1,556 +47
Jun14 131113 100.78 100.78 100.48 100.78 +0.30 3 51 +0
Total Volume and Open Interest 57,155 185,233 +0
Swiss Franc(CME)
Dec13 131113 109.00 109.64 108.71 109.31 +0.38 21,586 44,741 -1,101
Mar14 131113 109.14 109.60 109.00 109.40 +0.38 28 149 +14
Jun14 131113 109.51 109.51 109.13 109.51 +0.38 0 1 +0
Total Volume and Open Interest 21,614 44,893 +0
EuroFX(CME)
Dec13 131113 134.35 134.99 133.91 134.63 +0.35 113,866 229,321 +601
Mar14 131113 134.37 134.98 133.94 134.65 +0.35 267 4,223 +5
Jun14 131113 134.21 134.69 133.97 134.69 +0.36 4 138 +2
Total Volume and Open Interest 114,137 233,723 +0
Mexican Peso(CME)
Nov13 131113 762.50 762.50 756.25 762.50 +6.25 0 20 +0
Dec13 131113 756.25 766.00 754.50 760.75 +6.25 18,236 118,910 +1,750
Total Volume and Open Interest 18,247 120,192 +0
Brazilian Real(CME)
Dec13 131113 427.80 429.15 426.10 426.90 +0.35 474 4,325 -117
Jan14 131113 423.90 426.15 423.15 423.90 +0.30 4 32 +2
Feb14 131113 420.65 422.80 419.95 420.60 +0.30 110 110 +109
Mar14 131113 418.00 418.00 418.00 418.00 +0.35 0 1 +0
Total Volume and Open Interest 588 10,955 +0
30-Year T-Bonds(CBOT)
Dec13 131113 131~140 132~110 131~130 131~300 +0~140 45,686 663,810 +2,187
Mar14 131113 129~300 130~280 129~300 130~150 +0~130 1,507 8,146 +1,374
Jun14 131113 130~150 130~150 130~020 130~150 +0~130      
Total Volume and Open Interest 47,193 671,956 +0
10-Year T-Notes(CBOT)
Dec13 131113 125~285 126~245 125~275 126~115 +0~145 162,444 2,246,809 +848
Mar14 131113 124~175 125~135 124~175 125~005 +0~145 504 30,353 +311
Jun14 131113 125~005 125~005 124~180 125~005 +0~145      
Total Volume and Open Interest 162,948 2,277,162 +0
5-Year T-Notes(CBOT)
Dec13 131113 121~050 121~216 121~046 121~134 +0~086 79,836 1,881,689 -5,471
Mar14 131113 120~110 120~196 120~080 120~172 +0~092 601 30,284 +1
Jun14 131113 120~172 120~172 120~080 120~172 +0~092      
Total Volume and Open Interest 80,437 1,911,973 +0
2 Year T-Notes(CBOT)
Dec13 131113 110~054 110~076 110~054 110~062 +0~006 30,601 943,258 +1,939
Mar14 131113 109~310 110~002 109~310 110~000 +0~010 19 3,343 +9
Jun14 131113 109~262 109~262 109~252 109~262 +0~010      
Total Volume and Open Interest 30,620 946,601 +0
Eurodollars(CME)
Dec13 131113 99.750 99.755 99.745 99.750 unch 9,424 811,050 -63
Mar14 131113 99.715 99.725 99.715 99.725 +0.005 13,383 808,550 +1,745
Jun14 131113 99.685 99.700 99.680 99.695 +0.005 19,448 753,717 +1,206
Sep14 131113 99.640 99.660 99.640 99.655 +0.010 26,509 624,766 +6,495
Dec14 131113 99.565 99.600 99.565 99.585 +0.015 29,719 915,364 +7,716
Mar15 131113 99.455 99.510 99.455 99.485 +0.025 22,869 557,375 -1,385
Jun15 131113 99.320 99.395 99.320 99.365 +0.040 27,487 623,877 -1,073
Sep15 131113 99.165 99.265 99.160 99.220 +0.050 19,021 892,516 -435
Dec15 131113 98.965 99.090 98.965 99.035 +0.065 40,016 1,213,187 +2,517
Mar16 131113 98.720 98.870 98.720 98.805 +0.080 21,591 598,567 +1,537
Jun16 131113 98.450 98.620 98.450 98.545 +0.085 19,237 381,137 +2,756
Sep16 131113 98.165 98.345 98.160 98.270 +0.095 16,619 383,696 -2,960
Dec16 131113 97.880 98.065 97.880 97.985 +0.095 19,758 444,932 -2,768
Mar17 131113 97.620 97.800 97.620 97.720 +0.095 9,982 313,336 -1,431
Jun17 131113 97.345 97.525 97.345 97.445 +0.095 7,755 199,993 -785
Sep17 131113 97.100 97.270 97.095 97.190 +0.090 5,970 158,795 -653
Dec17 131113 96.850 97.015 96.850 96.940 +0.090 3,348 156,579 -168
Mar18 131113 96.630 96.790 96.630 96.720 +0.085 2,704 106,960 -140
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131113 139~02 140~03 139~00 139~22 +0~19 5,693 418,624 -771
Mar14 131113 137~30 138~13 137~21 138~08 +0~19 5 3,927 +4
Jun14 131113 138~08 138~08 137~21 138~08 +0~19      
Total Volume and Open Interest 5,698 422,551 +0
30 Day Federal Funds(CBOT)
Nov13 131113 99.918 99.918 99.918 99.918 unch 3 32,709 -3
Dec13 131113 99.915 99.915 99.915 99.915 unch 198 26,100 +38
Jan14 131113 99.910 99.910 99.910 99.910 unch 998 26,911 -353
Feb14 131113 99.900 99.905 99.900 99.905 unch 810 21,609 -37
Mar14 131113 99.900 99.900 99.900 99.900 unch 831 19,929 +380
Apr14 131113 99.895 99.895 99.895 99.895 unch 31 13,495 +0
Total Volume and Open Interest 6,109 285,412 +0
3-Mth Euro-Yen(CME)
Dec13 131113 99.775 99.775 99.775 99.775 unch      
Mar14 131113 99.780 99.780 99.780 99.780 +0.020      
Jun14 131113 99.780 99.780 99.780 99.780 +0.020      
Sep14 131113 99.785 99.785 99.785 99.785 +0.020      
Dec14 131113 99.780 99.780 99.780 99.780 +0.020      
Mar15 131113 99.775 99.775 99.775 99.775 +0.135      
Jun15 131113 99.780 99.780 99.780 99.780 +0.080 0 1 +0
Sep15 131113 99.765 99.765 99.765 99.765 +0.205      
Dec15 131113 99.765 99.765 99.765 99.765 -0.135      
Mar16 131113 99.625 99.625 99.625 99.625 -0.135      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131113 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131113 99.78 99.78 99.78 99.78 +0.02 0 91 +0
Jun14 131113 99.78 99.78 99.78 99.78 +0.02 0 230 +0
Sep14 131113 99.79 99.79 99.79 99.79 +0.02 0 32 +0
Dec14 131113 99.78 99.78 99.78 99.78 +0.02 0 30 +0
Mar15 131113 99.78 99.78 99.78 99.78 +0.14      
Jun15 131113 99.78 99.78 99.78 99.78 +0.08 0 2 +0
Sep15 131113 99.76 99.76 99.76 99.76 +0.21      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131113 144.88 144.98 144.86 144.91 unch 1,869 20,455 -240
Mar14 131113 144.11 144.11 144.11 144.11 unch 0 1 +0
Jun14 131113 143.54 143.54 143.54 143.54 unch      
Total Volume and Open Interest 1,869 20,456 -240
Euro-Bund(EUREX)
Dec13 131113 140.70 141.40 140.66 141.33 +0.63 261,650 926,497 +8,919
Mar14 131113 140.71 141.42 140.65 141.35 +0.65 3,950 21,748 +2,517
Jun14 131113 139.43 139.43 139.43 139.43 +0.63      
Total Volume and Open Interest 265,600 948,245 +11,436
Euro-Bobl(EUREX)
Dec13 131113 125.12 125.42 125.11 125.35 +0.23 189,866 1,061,214 +1,343
Mar14 131113 125.76 126.03 125.76 125.97 +0.27 5,882 54,176 +4,082
Jun14 131113 125.97 125.97 125.97 125.97 +0.27      
Total Volume and Open Interest 195,748 1,115,390 +5,425
3-Mth Euribor(EUREX)
Dec13 131113 99.780 99.780 99.780 99.780 +0.005 16 7,589 +16
Mar14 131113 99.775 99.775 99.775 99.775 +0.010 100 6,616 -50
Jun14 131113 99.735 99.745 99.735 99.745 +0.015 5 1,405 +0
Total Volume and Open Interest 160 39,534 -14
Long Gilt(LIFFE)
Dec13 131113 109~19 109~22 108~31 109~16 +0~01 145,272 372,924 -2,946
Mar14 131113 108~12 108~20 108~12 108~20 +0~01 25 11 +0
Total Volume and Open Interest 145,297 372,935 -2,946
3-Mth Short Sterling(LIFFE)
Dec13 131113 99.46 99.47 99.45 99.47 unch 21,761 297,315 +490
Mar14 131113 99.42 99.43 99.40 99.43 +0.01 45,972 344,407 -3,129
Jun14 131113 99.37 99.39 99.35 99.38 +0.01 55,919 345,412 +1,435
Sep14 131113 99.31 99.34 99.27 99.32 +0.01 63,197 295,820 -805
Dec14 131113 99.22 99.26 99.17 99.23 +0.01 98,210 281,274 -7,941
Mar15 131113 99.11 99.15 99.05 99.12 +0.01 90,145 184,367 -139
Total Volume and Open Interest 814,710 2,785,572 -838
3-Mth Euribor(LIFFE)
Dec13 131113 99.775 99.785 99.770 99.780 +0.005 42,111 534,568 -6,774
Mar14 131113 99.770 99.780 99.765 99.775 +0.010 83,890 546,067 +7,599
Jun14 131113 99.730 99.750 99.725 99.745 +0.015 89,617 396,186 +420
Total Volume and Open Interest 776,441 3,862,869 -5,751
3-Mth Aus T-Bills(SFE)
Dec13 131113 97.39 97.41 97.39 97.41 +0.01 12,075 132,884 -2,324
Mar14 131113 97.39 97.42 97.39 97.41 +0.01 21,224 184,118 -1,896
Jun14 131113 97.33 97.37 97.32 97.36 +0.02 36,677 146,890 -925
Sep14 131113 97.18 97.24 97.17 97.23 +0.04 17,787 123,729 +2,917
Dec14 131113 97.00 97.07 96.99 97.06 +0.05 12,903 94,207 +1,965
Mar15 131113 96.78 96.85 96.77 96.84 +0.06 6,544 61,384 +1,885
Jun15 131113 96.56 96.62 96.54 96.61 +0.06 2,978 42,256 +1,224
Sep15 131113 96.37 96.41 96.37 96.41 +0.06 1,728 22,502 +638
Dec15 131113 96.17 96.23 96.17 96.21 +0.06 193 3,032 +36
Mar16 131113 96.05 96.05 96.04 96.04 +0.05 25 969 -1
Total Volume and Open Interest 112,134 812,609 +3,519
10-Year Aus T-Bonds(SFE)
Dec13 131113 95.76 95.80 95.73 95.79 +0.03 66,826 517,046 -4,609
Mar14 131113 95.79 95.79 95.79 95.79 +0.03      
Total Volume and Open Interest 66,826 517,046 -4,609
3-Year Aus T-Bonds(SFE)
Dec13 131113 96.79 96.85 96.78 96.84 +0.04 210,213 584,921 -21,032
Mar14 131113 96.84 96.84 96.84 96.84 +0.04      
Total Volume and Open Interest 210,213 584,921 -21,032
Gold(CMX)
Dec13 131113 1265.3 1283.7 1265.0 1268.4 -2.8 98,952 176,937 -7,029
Feb14 131113 1266.7 1283.7 1266.4 1269.5 -2.8 19,181 99,995 +9,906
Apr14 131113 1268.2 1279.9 1267.9 1270.4 -2.8 2,952 31,136 +544
Jun14 131113 1272.5 1280.9 1271.2 1271.2 -2.8 629 24,308 +9
Aug14 131113 1278.1 1278.1 1271.9 1271.9 -2.8 248 9,079 -52
Oct14 131113 1276.1 1276.1 1272.7 1272.7 -2.8 37 4,504 +27
Dec14 131113 1271.1 1281.0 1271.1 1273.4 -2.8 1,835 17,540 +999
Feb15 131113 1274.3 1274.3 1274.3 1274.3 -2.9 0 1,815 +0
Apr15 131113 1275.3 1275.3 1275.3 1275.3 -2.9 0 1,246 +0
Jun15 131113 1276.4 1276.4 1276.4 1276.4 -2.9 0 7,479 +0
Aug15 131113 1277.9 1277.9 1277.9 1277.9 -2.9 0 1,860 +0
Total Volume and Open Interest 124,755 401,779 +4,318
Silver(CMX)
Dec13 131113 2070.0 2085.5 2041.0 2044.2 -33.6 27,544 58,392 -3,112
Mar14 131113 2074.5 2089.0 2047.0 2049.7 -34.0 8,527 33,676 +3,945
May14 131113 2083.0 2084.0 2051.0 2052.7 -34.1 464 6,139 +26
Jul14 131113 2089.5 2089.5 2054.5 2055.5 -34.1 201 4,310 +45
Sep14 131113 2089.0 2089.0 2058.2 2058.2 -34.1 470 2,895 +110
Dec14 131113 2089.0 2092.0 2061.0 2062.2 -34.2 268 7,845 +225
Mar15 131113 2066.2 2066.2 2066.2 2066.2 -34.2 0 249 +0
Total Volume and Open Interest 37,614 125,482 +1,249
Platinum(NYMEX)
Jan14 131113 1432.1 1441.4 1428.3 1432.0 -7.6 8,111 53,114 -593
Apr14 131113 1436.6 1444.3 1434.8 1435.0 -7.6 110 5,373 +36
Jul14 131113 1441.2 1441.2 1437.0 1437.5 -7.6 4 299 +1
Oct14 131113 1435.6 1439.2 1435.0 1439.2 -8.8 0 105 +0
Total Volume and Open Interest 8,226 58,897 -557
Palladium(NYMEX)
Dec13 131113 740.15 743.15 730.05 735.45 -6.90 3,613 34,949 -148
Mar14 131113 741.00 744.40 732.35 737.35 -6.85 379 6,703 +251
Jun14 131113 87.34 88.64 78.94 83.24 -6.70 15 342 +12
Total Volume and Open Interest 4,010 41,997 +118
Copper(CMX)
Dec13 131113 322.00 322.25 315.25 315.95 -7.45 39,601 67,746 -4,994
Mar14 131113 322.75 323.05 316.30 317.05 -7.25 16,147 64,410 +4,495
May14 131113 323.25 323.25 317.15 317.85 -7.15 4,084 10,617 +1,813
Jul14 131113 324.10 324.10 317.95 318.45 -7.10 1,163 3,596 +328
Sep14 131113 324.45 324.45 319.10 319.10 -7.00 99 1,397 -38
Total Volume and Open Interest 61,443 157,385 +1,525
DJIA Index(CBOT)
Dec13 131113 15699 15809 15621 15779 +69 81 13,706 +29
Mar14 131113 15570 15712 15570 15712 +68 0 300 +0
Jun14 131113 15634 15634 15566 15634 +68      
Sep14 131113 15565 15565 15497 15565 +68      
Total Volume and Open Interest 81 14,006 +29
E-mini DJIA Index(CBOT)
Dec13 131113 15702 15811 15613 15779 +69 80,938 128,464 -1,005
Mar14 131113 15581 15739 15543 15712 +68 8 496 +4
Jun14 131113 15634 15634 15634 15634 +68 0 9 +0
Sep14 131113 15565 15565 15565 15565 +68 0 1 +0
Total Volume and Open Interest 80,946 128,970 -1,001
S & P 500(CME)
Dec13 131113 1764.60 1781.90 1754.50 1778.70 +13.60 5,638 162,021 +1,481
Mar14 131113 1772.10 1772.10 1750.50 1772.10 +13.60 92 4,132 +41
Jun14 131113 1765.50 1765.50 1743.80 1765.50 +13.70 0 472 +0
Sep14 131113 1759.00 1759.00 1737.20 1759.00 +13.80      
Total Volume and Open Interest 5,730 166,625 +1,522
S & P 500 E-Mini(Globex)
Dec13 131113 1764.75 1782.25 1754.25 1778.75 +13.75 960,010 2,780,264 -1,783
Mar14 131113 1759.00 1775.25 1748.00 1772.00 +13.50 4,925 49,804 +3,411
Total Volume and Open Interest 964,950 2,832,144 +1,628
NASDAQ 100(CME)
Dec13 131113 3357.00 3406.00 3338.30 3402.00 +37.50 384 8,734 +99
Mar14 131113 3395.80 3398.00 3395.80 3395.80 +37.30      
Jun14 131113 3389.30 3389.30 3352.00 3389.30 +37.30      
Total Volume and Open Interest 384 8,734 +99
NASDAQ 100 E-Mini(Globex)
Dec13 131113 3363.50 3406.80 3338.30 3402.00 +37.50 164,939 398,843 -6,512
Mar14 131113 3343.00 3395.80 3343.00 3395.80 +37.30 29 1,290 +0
Total Volume and Open Interest 164,968 400,211 -6,512
S & P Midcap 400(CME)
Dec13 131113 1280.00 1300.00 1279.50 1299.80 +11.70 8 411 -8
Mar14 131113 1297.20 1297.20 1285.50 1297.20 +11.70      
Jun14 131113 1295.20 1295.20 1283.50 1295.20 +11.70      
Total Volume and Open Interest 8 411 -8
Volatility Index(CBOE)
Nov13 131113 13.35 13.75 13.20 13.25 -0.10 31,943 0 -131,754
Dec13 131113 14.75 15.05 14.60 14.65 -0.15 26,389 0 -117,015
Jan14 131113 16.40 16.65 16.35 16.45 unch 14,836 0 -50,582
Feb14 131113 17.50 17.67 17.43 17.50 +0.05 8,774 0 -36,097
Total Volume and Open Interest 92,653 407,724 +13,813
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131113 14610 14745 14515 14735 +115 7,447 61,314 -1,310
Mar14 131113 14660 14815 14660 14815 +110 18 63 +2
Total Volume and Open Interest 7,465 61,377 -1,308
Nikkei 225(SGX)
Dec13 131113 14560 14630 14495 14630 +90 108,109 242,143 -5,653
Mar14 131113 14530 14615 14530 14615 +90 2 341 +0
Jun14 131113 14525 14530 14525 14530 +90 1 2,086 -1
Total Volume and Open Interest 108,132 279,036 -5,636
CAC 40(EURONEXT)
Nov13 131113 4248.0 4265.0 4207.0 4235.0 -23.5 262,029 302,672 -38,468
Dec13 131113 4237.5 4254.0 4195.5 4224.0 -23.5 184,850 73,587 +16,364
Jan14 131113 4234.0 4248.0 4202.0 4225.5 -23.0 2 4 +2
Total Volume and Open Interest 446,887 376,632 -22,098
Hang Seng Index(HKFE)
Nov13 131113 22773 22773 22426 22509 -356 66,047 105,663 +3,174
Dec13 131113 22711 22711 22436 22518 -366 3,328 15,679 +1,537
Total Volume and Open Interest 69,488 124,287 +4,723
DAX(EUREX)
Dec13 131113 9052.5 9111.0 8983.5 9051.0 -32.5 66,492 159,405 -51
Mar14 131113 9059.0 9120.0 8998.0 9063.0 -32.0 427 7,975 +352
Jun14 131113 9093.0 9093.0 9016.0 9079.0 -33.0 468 4,845 +228
Total Volume and Open Interest 67,387 172,225 +529
FT-SE 100(EURONEXT)
Dec13 131113 6702.50 6703.50 6605.50 6629.00 -74.50 96,083 626,496 -620
Mar14 131113 6634.00 6638.50 6558.50 6578.50 -76.00 1,132 14,786 +0
Jun14 131113 6523.50 6523.50 6523.50 6523.50 -74.50      
Total Volume and Open Interest 97,215 641,282 -620
SPI 200(SFE)
Dec13 131113 5411.0 5413.0 5320.0 5336.0 -75.0 24,945 267,172 -1,705
Mar14 131113 5340.0 5340.0 5289.0 5305.0 -75.0 19 5,850 -30
Jun14 131113 5306.0 5306.0 5306.0 5306.0 -76.0 7 1,828 +7
Total Volume and Open Interest 25,443 276,127 -1,264
FTSE MIB(ISE)
Dec13 131113 18885.00 19065.00 18680.00 18725.00 -285.00 15,508 61,649 +17
Mar14 131113 19065.00 19065.00 18700.00 18742.00 -285.00 17 185 +5
Jun14 131113 18290.00 18290.00 18290.00 18290.00 -285.00 0 2 +0
Total Volume and Open Interest 15,525 61,836 +22
KOSPI 200(KFE)
Dec13 131113 258.75 258.85 258.50 258.50 -4.95 168,079 119,529 -3,814
Mar14 131113 258.00 258.00 257.75 257.75 -4.90 158 2,674 -171
Jun14 131113 262.60 262.60 260.70 260.75 -3.35 1 271 +1
Total Volume and Open Interest 168,238 122,492 -3,984
GSCI(CME)
Nov13 131113 610.00 612.50 609.75 611.00 +4.00 1,896 3,185 -1,374
Dec13 131113 612.20 614.80 611.90 613.70 +4.15 1,585 5,145 +1,444
Jan14 131113 613.70 614.25 609.50 613.70 +4.15      
Total Volume and Open Interest 3,481 8,330 +70
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!!!