Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131118 1280.00 1290.00 1276.50 1287.50 +7.00 77,295 287,205 +2,243
Mar14 131118 1265.00 1275.50 1262.00 1273.25 +7.50 23,130 99,683 +3,228
May14 131118 1249.00 1261.00 1248.00 1259.50 +9.25 13,479 85,353 -663
Jul14 131118 1245.00 1256.25 1243.50 1255.00 +10.00 9,280 53,998 -305
Aug14 131118 1227.00 1238.00 1227.00 1235.25 +6.75 64 2,851 +2
Sep14 131118 1187.00 1192.00 1185.50 1187.00 +1.50 35 835 -9
Nov14 131118 1151.50 1161.75 1151.00 1151.25 -2.25 4,582 53,437 +444
Jan15 131118 1166.00 1166.75 1157.00 1157.00 -3.00 71 660 +36
Mar15 131118 1163.25 1164.75 1161.25 1161.75 -3.00 66 435 +46
May15 131118 1163.75 1167.75 1163.75 1163.75 -4.00 11 73 -3
Jul15 131118 1179.25 1179.25 1168.75 1168.75 -4.25 9 209 -4
Aug15 131118 1158.75 1162.75 1158.75 1158.75 -4.00 0 3 +0
Sep15 131118 1142.25 1146.25 1142.25 1142.25 -4.00 0 3 +0
Nov15 131118 1150.00 1150.00 1141.25 1141.25 -3.75 28 1,197 +6
Total Volume and Open Interest 128,050 585,961 +4,743
Soybean Meal(CBOT)
Dec13 131118 410.20 416.60 406.60 415.80 +5.30 26,539 81,926 -4,972
Jan14 131118 405.40 411.70 402.20 410.50 +4.80 23,005 97,072 +2,192
Mar14 131118 396.50 402.90 393.40 401.60 +5.10 12,197 49,074 +1,583
May14 131118 387.90 394.80 386.00 393.70 +5.80 3,920 23,000 +415
Jul14 131118 384.00 390.50 382.30 389.90 +5.90 1,995 15,605 +14
Aug14 131118 376.20 383.20 376.10 382.10 +4.70 178 4,195 -15
Sep14 131118 366.00 371.50 366.00 368.80 +2.10 82 3,150 -6
Oct14 131118 350.40 354.00 349.60 349.90 +0.30 376 3,017 +102
Dec14 131118 347.60 352.70 346.80 347.20 +0.30 1,155 9,263 +613
Jan15 131118 347.50 347.50 347.30 347.50 +0.20 0 297 +0
Total Volume and Open Interest 69,447 286,901 -74
Soybean Oil(CBOT)
Dec13 131118 40.53 40.75 39.95 40.11 -0.36 39,647 85,208 -8,244
Jan14 131118 40.79 41.02 40.21 40.37 -0.37 30,825 116,062 +6,273
Mar14 131118 41.14 41.38 40.60 40.77 -0.35 12,911 53,187 +2,082
May14 131118 41.54 41.77 41.00 41.15 -0.33 4,396 31,913 +305
Jul14 131118 41.98 42.14 41.40 41.53 -0.32 3,746 23,223 +246
Aug14 131118 42.06 42.06 41.60 41.64 -0.33 169 3,260 +8
Sep14 131118 42.00 42.02 41.56 41.71 -0.31 160 4,518 +16
Oct14 131118 41.89 41.92 41.52 41.63 -0.29 329 3,007 +108
Dec14 131118 42.21 42.95 41.67 41.83 -0.26 1,147 10,668 +275
Jan15 131118 42.05 42.32 42.05 42.06 -0.26 19 1,053 -10
Total Volume and Open Interest 93,369 333,867 +1,049
Canola(WCE)
Nov13 131114 490.5 490.5 490.5 490.5 +3.2 508 394 -193
Jan14 131118 490.3 490.8 482.9 483.2 -5.7 15,595 128,668 +3,043
Mar14 131118 499.4 499.4 491.7 492.4 -5.0 5,965 43,689 -16
May14 131118 506.9 506.9 499.6 500.5 -4.7 3,811 13,403 +40
Jul14 131118 512.4 512.4 505.6 506.5 -4.4 2,434 7,810 +762
Total Volume and Open Interest 29,771 205,839 +5,254
Corn(CBOT)
Dec13 131118 421.50 422.50 411.50 412.00 -10.00 166,631 424,584 -27,730
Mar14 131118 430.00 430.75 420.50 421.00 -9.50 116,627 505,259 +19,612
May14 131118 438.50 439.00 429.00 429.25 -9.25 29,765 122,522 +3,952
Jul14 131118 445.50 446.00 436.25 436.75 -9.00 21,537 105,096 +1,429
Sep14 131118 451.00 451.75 442.75 443.00 -8.75 2,739 35,064 +330
Dec14 131118 459.00 459.25 451.00 451.25 -8.50 13,272 157,283 +1,400
Mar15 131118 468.75 469.75 461.50 461.50 -8.25 431 4,906 +257
May15 131118 469.75 475.25 467.50 467.50 -7.75 27 480 +17
Jul15 131118 475.00 478.00 470.25 470.25 -7.75 53 1,754 +20
Sep15 131118 465.50 473.25 465.50 465.50 -7.75 0 310 +0
Total Volume and Open Interest 351,339 1,371,017 -644
Wheat(CBOT)
Dec13 131118 646.75 650.50 641.50 642.25 -2.25 71,720 138,549 -6,516
Mar14 131118 655.75 660.25 652.00 652.50 -2.00 61,322 163,407 +10,376
May14 131118 660.50 663.00 655.50 656.00 -2.50 7,417 40,563 +1,122
Jul14 131118 656.75 660.75 652.25 652.75 -3.00 5,966 52,056 +1,397
Sep14 131118 666.50 668.00 660.50 660.75 -3.25 1,472 5,233 +94
Dec14 131118 680.00 680.00 670.50 671.50 -4.00 1,434 12,867 +379
Total Volume and Open Interest 149,346 414,995 +6,854
Wheat(KCBT)
Dec13 131118 699.25 703.75 690.00 694.00 -4.25 15,689 37,324 -4,428
Mar14 131118 701.00 706.00 696.00 696.50 -3.75 13,397 76,327 +4,462
May14 131118 700.75 703.75 695.00 696.50 -2.75 1,702 13,633 +390
Jul14 131118 691.50 695.00 686.75 688.00 -2.75 1,390 23,417 +300
Sep14 131118 700.50 703.75 697.50 698.50 -2.00 123 2,174 +77
Dec14 131118 714.75 714.75 708.25 710.00 -1.25 104 2,275 +23
Total Volume and Open Interest 32,413 155,409 +827
Wheat(MGE)
Dec13 131118 697.00 703.00 695.00 695.25 -1.50 3,355 18,779 -887
Mar14 131118 707.75 712.25 704.75 705.00 -1.50 3,401 25,918 +976
May14 131118 714.00 717.00 712.50 712.75 -1.75 349 5,108 +87
Jul14 131118 721.00 723.50 719.00 719.00 -2.25 206 3,001 +63
Sep14 131118 725.00 725.75 722.50 722.50 -2.75 45 3,385 +2
Total Volume and Open Interest 7,374 57,381 +256
Oats(CBOT)
Dec13 131118 342.50 345.25 340.50 344.00 +1.00 627 4,196 -254
Mar14 131118 322.75 323.50 320.00 321.25 -2.00 606 5,740 +346
May14 131118 312.00 312.25 311.25 312.25 +1.00 39 673 +0
Jul14 131118 307.25 309.00 307.00 309.00 +2.00 15 86 +8
Total Volume and Open Interest 1,287 10,700 +100
Rough Rice(CBOT)
Nov13 131114 15.98 15.98 15.75 15.98 +0.23 0 2 +0
Jan14 131118 15.74 15.87 15.65 15.85 +0.08 697 8,034 -29
Mar14 131118 15.93 16.00 15.90 16.00 +0.08 19 190 +8
May14 131118 16.12 16.20 16.11 16.20 +0.08 1 16 +1
Total Volume and Open Interest 717 8,254 -21
Live Cattle(CME)
Dec13 131118 133.235 133.380 131.435 131.900 -1.500 19,194 81,790 -3,182
Feb14 131118 134.600 134.650 132.785 133.200 -1.600 15,487 129,686 +4,351
Apr14 131118 134.935 135.035 133.250 133.800 -1.235 6,928 77,313 +1,745
Jun14 131118 128.900 129.050 127.300 127.635 -1.350 3,412 39,123 +838
Aug14 131118 127.100 127.400 125.700 126.000 -1.400 1,227 9,267 +96
Oct14 131118 129.325 129.600 128.200 128.300 -1.235 225 2,606 +57
Total Volume and Open Interest 46,578 341,548 +3,955
Feeder Cattle(CME)
Nov13 131118 165.330 165.330 164.300 164.850 -0.300 493 4,133 -70
Jan14 131118 165.985 166.185 164.100 164.300 -1.530 2,551 15,137 +278
Mar14 131118 165.535 165.785 164.050 164.600 -0.850 956 7,778 +99
Apr14 131118 166.100 166.330 164.630 165.000 -0.950 365 3,153 +80
May14 131118 166.300 166.785 165.000 165.630 -0.670 142 4,970 +35
Aug14 131118 167.200 167.500 166.000 166.550 -0.650 82 2,528 +34
Sep14 131118 166.600 166.600 165.300 165.700 -0.600 6 188 +1
Total Volume and Open Interest 4,595 37,889 +457
Lean Hogs(CME)
Dec13 131118 85.650 86.150 85.250 85.600 -0.300 21,723 57,500 -7,416
Feb14 131118 90.035 90.480 89.635 89.900 -0.385 13,889 97,391 +528
Apr14 131118 92.250 92.900 91.930 92.300 -0.150 5,508 58,248 +793
May14 131118 96.580 97.230 96.550 97.230 unch 23 2,512 +14
Jun14 131118 98.400 99.050 98.100 98.300 -0.350 2,812 30,166 +99
Jul14 131118 96.480 97.500 96.480 96.800 -0.100 639 11,757 -100
Aug14 131118 94.600 95.430 94.600 94.650 -0.250 641 10,803 +154
Oct14 131118 81.535 82.000 81.225 81.930 unch 363 5,583 +194
Total Volume and Open Interest 45,677 276,208 -5,699
Class III Milk(CME)
Nov13 131118 18.81 18.83 18.80 18.82 unch 267 4,014 -121
Dec13 131118 17.93 17.98 17.87 17.89 -0.09 373 4,229 +14
Jan14 131118 17.36 17.44 17.28 17.32 -0.04 193 2,416 +45
Feb14 131118 16.99 17.02 16.90 16.95 unch 92 2,021 +14
Mar14 131118 16.84 16.85 16.77 16.77 -0.01 87 1,853 +40
Total Volume and Open Interest 1,152 22,751 +67
Cocoa(ICE)
Dec13 131118 2735 2785 2718 2780 +44 2,618 1,232 -1,716
Mar14 131118 2730 2784 2706 2780 +50 9,801 117,604 +304
May14 131118 2726 2781 2703 2777 +47 1,675 42,525 -82
Jul14 131118 2737 2777 2703 2774 +43 667 13,388 +89
Sep14 131118 2732 2767 2697 2767 +40 503 10,436 +206
Dec14 131118 2713 2749 2675 2746 +39 344 8,276 +78
Mar15 131118 2695 2735 2674 2734 +36 109 5,525 +29
Total Volume and Open Interest 15,723 200,051 -1,092
Coffee "C"(ICE)
Dec13 131118 105.85 106.75 105.00 105.75 unch 25,735 20,188 -9,102
Mar14 131118 109.10 110.20 108.35 109.45 +0.35 31,671 101,996 +5,742
May14 131118 111.00 112.40 110.75 111.65 +0.35 2,706 18,448 +303
Jul14 131118 113.50 114.20 112.80 113.95 +0.35 761 7,894 +194
Sep14 131118 115.85 116.90 115.30 116.25 +0.35 245 5,534 +23
Dec14 131118 119.05 120.05 118.30 119.35 +0.25 258 5,137 +92
Total Volume and Open Interest 61,489 161,772 -2,687
Orange Juice(ICE)
Jan14 131118 138.20 139.05 137.00 138.00 -0.30 606 10,413 +37
Mar14 131118 139.35 139.50 137.60 138.40 -0.30 102 2,643 -20
May14 131118 140.75 140.85 138.80 139.95 -0.40 10 966 -7
Jul14 131118 141.75 142.05 141.75 142.00 -0.35 2 287 +0
Sep14 131118 144.00 144.00 144.00 144.00 -0.50 0 45 +0
Nov14 131118 144.50 144.50 144.50 144.50 -0.50 0 5 +0
Total Volume and Open Interest 720 14,359 +10
Sugar #11(ICE)
Mar14 131118 17.60 17.81 17.60 17.75 +0.20 56,703 443,932 +554
May14 131118 17.50 17.72 17.50 17.67 +0.17 19,794 105,273 +1,133
Jul14 131118 17.46 17.65 17.46 17.60 +0.15 20,609 138,272 +5,112
Oct14 131118 17.70 17.86 17.69 17.83 +0.14 4,566 66,674 -376
Mar15 131118 18.33 18.50 18.33 18.46 +0.13 1,943 27,474 +152
May15 131118 18.37 18.48 18.37 18.47 +0.12 1,259 6,926 +123
Jul15 131118 18.42 18.48 18.42 18.46 +0.10 756 7,970 +223
Oct15 131118 18.59 18.64 18.59 18.62 +0.09 154 10,755 -5
Total Volume and Open Interest 105,932 815,121 +6,942
London Cocoa(LCE)
Dec13 131118 1732 1765 1716 1763 +24 3,246 37,695 -265
Mar14 131118 1733 1767 1718 1766 +26 8,795 97,168 -303
May14 131118 1727 1761 1713 1760 +25 2,025 38,738 +175
Jul14 131118 1723 1757 1709 1756 +26 714 15,534 +55
Sep14 131118 1719 1754 1706 1751 +25 516 22,176 +756
Dec14 131118 1702 1730 1686 1728 +21 415 13,985 +153
Mar15 131118 1697 1720 1678 1718 +20 144 11,765 -4
Total Volume and Open Interest 15,855 237,263 +567
London Sugar(LCE)
Mar14 131118 464.50 470.30 463.60 470.00 +5.70 5,452 39,190 +1,132
May14 131118 472.80 477.40 472.40 476.80 +4.30 1,854 11,979 -130
Aug14 131118 476.30 480.20 475.80 479.80 +4.20 1,149 7,489 +42
Oct14 131118 479.00 483.10 479.00 482.80 +4.00 378 4,685 +42
Dec14 131118 489.10 489.10 487.00 488.00 +3.30 139 1,243 +15
Total Volume and Open Interest 9,560 66,897 -710
Cotton(ICE)
Dec13 131118 77.09 77.24 76.30 76.37 -0.75 11,891 22,552 -7,681
Mar14 131118 78.20 78.29 77.63 77.71 -0.49 19,112 109,687 +3,502
May14 131118 78.10 78.67 78.10 78.26 -0.45 2,159 19,171 +160
Jul14 131118 78.70 79.20 78.63 78.76 -0.53 911 11,410 +242
Oct14 131118 76.02 77.24 76.02 76.38 -0.55 10 10 +10
Dec14 131118 76.20 76.34 75.97 75.97 -0.57 156 6,909 +71
Total Volume and Open Interest 34,239 169,752 -3,696
Lumber(CME)
Jan14 131118 363.8 367.5 361.0 366.9 +3.4 873 3,629 -105
Mar14 131118 367.5 371.6 365.0 370.6 +3.1 151 775 -11
May14 131118 366.8 372.0 365.0 371.0 +3.0 11 92 +3
Jul14 131118 372.0 373.0 366.0 372.0 +4.0 2 41 +0
Total Volume and Open Interest 1,130 4,561 -178
Crude Oil(NYM)
Dec13 131118 93.78 94.30 92.72 93.03 -0.81 315,066 144,944 -17,946
Jan14 131118 94.43 94.94 93.38 93.68 -0.81 163,228 311,635 +20,962
Feb14 131118 94.77 95.21 93.72 94.01 -0.82 59,852 104,331 +2,833
Mar14 131118 94.98 95.32 93.90 94.18 -0.81 68,471 104,575 -5,188
Apr14 131118 94.94 95.23 93.88 94.14 -0.83 37,369 55,289 +77
May14 131118 94.39 94.89 93.66 93.93 -0.84 27,559 48,398 +670
Jun14 131118 94.43 94.64 93.29 93.61 -0.85 63,932 119,693 +431
Jul14 131118 93.97 94.12 92.97 93.20 -0.87 13,036 42,915 +792
Aug14 131118 93.32 93.63 92.60 92.76 -0.84 11,508 41,467 -1,284
Sep14 131118 93.03 93.24 92.05 92.29 -0.82 16,750 48,530 -841
Oct14 131118 92.47 92.67 91.52 91.79 -0.80 9,827 37,127 -219
Nov14 131118 92.10 92.22 91.21 91.35 -0.78 10,996 32,061 -105
Dec14 131118 91.73 91.89 90.68 90.96 -0.76 70,876 204,565 -4,804
Jan15 131118 91.29 91.29 90.20 90.46 -0.74 4,912 32,670 +1,255
Feb15 131118 90.02 90.02 90.02 90.02 -0.72 528 17,022 -6
Mar15 131118 89.58 89.58 89.58 89.58 -0.70 3,093 23,309 +437
Total Volume and Open Interest 894,849 1,704,528 -4,125
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131118 93.650 94.275 92.725 93.025 -0.825 8,601 4,789 +381
Jan14 131118 94.450 94.925 93.375 93.675 -0.825 1,068 3,861 +507
Feb14 131118 94.425 95.100 93.850 94.000 -0.825 59 404 +0
Mar14 131118 94.750 95.025 94.050 94.175 -0.825 28 229 -4
Apr14 131118 94.150 94.150 94.150 94.150 -0.825 10 24 +7
May14 131118 93.925 93.925 93.925 93.925 -0.850 6 9 -5
Jun14 131118 93.600 93.600 93.600 93.600 -0.850 6 35 +0
Jul14 131118 93.200 93.200 93.200 93.200 -0.875      
Aug14 131118 92.750 92.750 92.750 92.750 -0.850      
Total Volume and Open Interest 9,778 9,459 +886
Heating Oil(NYM)
Dec13 131118 293.90 294.50 290.97 292.22 -1.67 52,879 61,895 -8,206
Jan14 131118 294.26 294.77 291.16 292.44 -1.65 27,212 78,636 +1,627
Feb14 131118 294.25 294.97 291.47 292.65 -1.62 14,568 39,424 -2,106
Mar14 131118 294.44 294.52 291.20 292.52 -1.56 12,366 27,403 -572
Apr14 131118 293.17 293.76 290.80 292.04 -1.54 6,942 23,301 +853
May14 131118 291.66 293.07 290.40 291.50 -1.54 2,985 8,289 -263
Jun14 131118 292.73 292.73 289.76 291.01 -1.47 5,599 22,666 +231
Jul14 131118 291.53 291.77 290.92 290.95 -1.43 541 4,780 +80
Aug14 131118 292.80 292.95 290.85 290.85 -1.38 423 3,116 +165
Sep14 131118 291.20 291.80 290.49 290.60 -1.33 596 2,567 +124
Oct14 131118 290.57 290.57 290.25 290.35 -1.28 603 2,277 +163
Nov14 131118 290.83 290.94 289.86 289.95 -1.23 625 1,787 +111
Dec14 131118 290.19 290.84 288.42 289.53 -1.24 2,710 20,003 +1,152
Jan15 131118 289.14 289.14 289.00 289.00 -1.31 189 1,707 +58
Total Volume and Open Interest 128,474 303,514 -6,510
Gasoline(NYMEX)
Dec13 131118 265.84 267.13 262.08 265.68 -0.09 66,984 51,216 -5,215
Jan14 131118 263.58 264.93 260.35 263.64 -0.25 60,164 87,739 +5,349
Feb14 131118 264.02 265.38 260.96 264.08 -0.37 20,942 19,704 +653
Mar14 131118 265.56 266.52 263.11 265.44 -0.34 14,987 22,714 +2,146
Apr14 131118 282.30 282.83 279.35 281.96 -0.55 8,630 18,085 -218
May14 131118 280.11 282.81 279.96 281.64 -0.70 4,205 13,621 -244
Jun14 131118 280.44 280.68 278.04 279.70 -0.85 5,199 10,949 +319
Jul14 131118 277.68 278.38 276.23 277.12 -1.01 1,032 3,382 -213
Aug14 131118 275.30 275.30 273.95 273.95 -1.22 664 1,257 +39
Sep14 131118 270.37 270.98 270.17 270.17 -1.38 496 2,158 +91
Total Volume and Open Interest 185,297 245,848 +2,887
e-miNY RBOB Gasoline(NYM)
Dec13 131118 265.80 265.80 265.68 265.70 -0.10 0 1 +0
Jan14 131118 263.60 263.64 263.60 263.60 -0.30      
Feb14 131118 264.10 264.10 264.08 264.10 -0.40      
Mar14 131118 265.40 265.44 265.40 265.40 -0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131118 3.681 3.705 3.611 3.617 -0.043 139,891 109,236 -9,047
Jan14 131118 3.730 3.749 3.660 3.667 -0.041 84,003 351,297 +9,080
Feb14 131118 3.733 3.752 3.664 3.671 -0.042 22,654 97,052 +1,202
Mar14 131118 3.716 3.742 3.659 3.664 -0.039 26,410 156,310 +4,163
Apr14 131118 3.698 3.724 3.644 3.651 -0.034 24,692 129,148 +910
May14 131118 3.740 3.743 3.673 3.676 -0.032 6,042 54,396 -885
Jun14 131118 3.780 3.780 3.705 3.711 -0.031 2,571 26,415 -36
Jul14 131118 3.810 3.817 3.743 3.749 -0.031 1,914 27,163 +163
Aug14 131118 3.831 3.831 3.757 3.763 -0.031 819 22,827 +129
Sep14 131118 3.814 3.821 3.747 3.753 -0.031 756 25,969 -32
Oct14 131118 3.817 3.833 3.760 3.766 -0.030 5,435 86,676 +66
Nov14 131118 3.879 3.894 3.824 3.828 -0.028 983 27,057 -48
Dec14 131118 4.015 4.015 3.955 3.955 -0.024 1,793 50,019 -165
Jan15 131118 4.085 4.091 4.025 4.031 -0.024 3,670 45,219 -306
Feb15 131118 4.085 4.085 4.025 4.027 -0.024 63 7,617 -2
Mar15 131118 4.028 4.028 3.982 3.987 -0.024 3,144 10,804 +1,286
Total Volume and Open Interest 329,458 1,294,145 +7,224
Brent Crude Oil(ICE)
Jan14 131118 108.50 108.73 107.53 108.47 -0.03 308,151 321,250 +8,055
Feb14 131118 108.03 108.31 107.16 108.02 -0.04 107,696 204,263 +10,664
Mar14 131118 107.66 107.93 106.83 107.62 -0.06 68,565 114,013 +1,660
Apr14 131118 107.34 107.57 106.55 107.26 -0.10 29,712 84,648 +553
May14 131118 107.06 107.28 106.28 106.94 -0.13 22,702 52,920 +2,030
Jun14 131118 106.76 106.96 105.97 106.57 -0.18 59,910 114,857 -1,909
Jul14 131118 106.22 106.56 105.63 106.17 -0.22 7,412 29,524 +263
Aug14 131118 105.76 106.03 105.21 105.68 -0.26 5,510 34,356 -686
Sep14 131118 105.22 105.56 104.70 105.14 -0.26 12,482 47,211 +1,257
Oct14 131118 104.65 104.97 104.65 104.66 -0.25 8,492 31,223 +394
Nov14 131118 104.36 104.41 104.19 104.19 -0.23 3,502 23,114 +790
Dec14 131118 103.97 104.13 103.30 103.72 -0.20 46,452 154,469 +1,566
Jan15 131118 103.33 103.33 103.33 103.33 -0.18 2,989 20,860 -41
Feb15 131118 102.92 102.92 102.92 102.92 -0.18 1,558 13,030 -123
Total Volume and Open Interest 707,735 1,497,944 -23,408
Gas Oil(ICE)
Dec13 131118 915.00 915.00 904.00 910.25 -1.00 64,141 112,015 -9,293
Jan14 131118 915.00 915.25 905.25 911.25 -0.25 56,568 94,082 +2,638
Feb14 131118 914.50 914.50 905.25 911.50 +0.50 20,523 42,437 -598
Mar14 131118 913.25 913.25 904.75 911.00 +0.75 15,143 39,422 -59
Apr14 131118 911.25 911.25 903.50 909.50 +1.00 8,197 27,307 -688
May14 131118 908.75 908.75 901.25 907.00 +1.00 5,237 21,678 +260
Jun14 131118 906.50 906.50 898.75 904.75 +0.75 14,871 48,081 -567
Jul14 131118 905.00 905.00 897.75 903.50 +0.75 1,543 14,964 +355
Aug14 131118 904.00 904.00 898.25 902.50 +0.75 816 14,269 -15
Sep14 131118 900.50 902.50 896.50 901.50 +0.75 1,096 16,240 -18
Total Volume and Open Interest 193,648 486,475 -7,572
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131118 1.785 1.812 1.765 1.805 +0.028 348 911 -35
Jan14 131118 1.665 1.694 1.665 1.682 +0.014 161 1,395 -18
Feb14 131118 1.618 1.634 1.618 1.631 -0.004 16 527 +3
Mar14 131118 1.620 1.620 1.615 1.615 -0.020 0 467 +0
Apr14 131118 1.630 1.635 1.623 1.623 -0.020 7 333 +5
May14 131118 1.632 1.644 1.631 1.631 -0.020 20 120 -16
Jun14 131118 1.658 1.658 1.642 1.642 -0.020 42 63 +23
Total Volume and Open Interest 594 3,816 -38
WTI Crude Oil(ICE)
Dec13 131118 93.80 94.28 92.74 93.03 -0.81 49,758 62,194 -6,092
Jan14 131118 94.21 94.94 93.39 93.68 -0.81 74,919 81,683 +7,291
Feb14 131118 94.48 95.21 93.74 94.01 -0.82 20,773 27,482 +1,225
Mar14 131118 94.66 95.27 93.90 94.18 -0.81 17,190 38,825 -157
Apr14 131118 94.80 95.22 93.93 94.14 -0.83 5,565 14,381 +349
May14 131118 94.45 94.62 93.76 93.93 -0.84 5,865 10,021 -34
Jun14 131118 94.18 94.52 93.35 93.61 -0.85 19,098 58,434 +1,143
Jul14 131118 93.20 93.20 93.20 93.20 -0.87 2,469 6,695 +226
Aug14 131118 92.76 92.76 92.76 92.76 -0.84 967 5,858 -229
Sep14 131118 92.89 92.90 92.29 92.29 -0.82 1,939 27,473 -78
Oct14 131118 92.64 92.64 91.79 91.79 -0.80 925 6,312 +15
Nov14 131118 91.35 91.35 91.35 91.35 -0.78 666 11,332 +68
Dec14 131118 91.35 91.77 90.70 90.96 -0.76 12,140 97,161 -489
Jan15 131118 90.46 90.46 90.46 90.46 -0.74 301 7,864 +108
Feb15 131118 90.02 90.02 90.02 90.02 -0.72 134 2,224 +14
Mar15 131118 89.58 89.58 89.58 89.58 -0.70 68 11,137 +0
Total Volume and Open Interest 218,435 577,809 +3,933
US Dollar Index(ICE)
Dec13 131118 80.875 80.965 80.600 80.825 -0.073 18,546 40,749 -348
Mar14 131118 81.090 81.090 80.785 81.010 -0.082 82 1,603 +19
Jun14 131118 81.195 81.195 81.195 81.195 -0.082 0 1 +0
Total Volume and Open Interest 18,628 42,355 -329
Australian Dollar(CME)
Dec13 131118 93.57 94.02 93.42 93.58 +0.15 88,707 137,531 +1,400
Mar14 131118 92.91 93.44 92.87 93.02 +0.15 297 1,011 +45
Jun14 131118 92.40 92.46 92.31 92.46 +0.15 4 7 +1
Total Volume and Open Interest 89,008 138,555 +1,446
British Pound(CME)
Dec13 131118 161.15 161.46 160.79 160.94 -0.14 103,075 175,270 +2,496
Mar14 131118 160.96 161.31 160.70 160.82 -0.14 180 1,522 -29
Jun14 131118 160.69 160.84 160.69 160.69 -0.15 0 363 +0
Total Volume and Open Interest 103,255 177,231 +2,467
Canadian Dollar(CME)
Dec13 131118 95.76 95.96 95.64 95.81 +0.17 62,977 113,583 +2,247
Mar14 131118 95.47 95.73 95.42 95.59 +0.17 619 4,799 +217
Jun14 131118 95.45 95.45 95.20 95.37 +0.17 44 685 +31
Sep14 131118 95.12 95.14 94.97 95.14 +0.17 5 540 +5
Total Volume and Open Interest 63,687 119,796 +2,524
Japanese Yen(CME)
Dec13 131118 99.74 100.22 99.62 99.95 +0.16 164,035 205,625 +13,213
Mar14 131118 99.74 100.25 99.70 100.01 +0.16 668 1,712 +79
Jun14 131118 100.01 100.08 99.92 100.08 +0.16 0 51 +0
Total Volume and Open Interest 164,703 207,401 +13,292
Swiss Franc(CME)
Dec13 131118 109.30 109.97 109.17 109.48 +0.19 30,004 42,766 -1,135
Mar14 131118 109.36 109.73 109.36 109.56 +0.18 72 203 +54
Jun14 131118 109.66 109.66 109.47 109.66 +0.19 0 1 +0
Total Volume and Open Interest 30,076 42,972 -1,081
EuroFX(CME)
Dec13 131118 134.93 135.43 134.75 135.00 +0.10 192,914 222,863 -3,353
Mar14 131118 134.87 135.42 134.79 135.02 +0.10 676 4,472 +62
Jun14 131118 135.35 135.41 134.95 135.05 +0.10 11 144 +0
Total Volume and Open Interest 193,601 227,521 -3,291
Mexican Peso(CME)
Nov13 131118 775.75 775.75 775.75 775.75 +2.75 0 20 +0
Dec13 131118 771.75 776.25 771.00 774.25 +2.75 30,302 116,626 +1,434
Total Volume and Open Interest 30,401 123,818 +1,526
Brazilian Real(CME)
Dec13 131118 435.90 442.90 435.70 439.40 +7.50 627 6,446 +3
Jan14 131118 435.40 437.15 435.40 436.35 +7.45 46 50 +43
Feb14 131118 432.95 433.50 425.75 432.95 +7.20 0 110 +0
Mar14 131118 425.10 430.10 425.10 430.10 +7.45 3 8 +3
Total Volume and Open Interest 676 13,101 +49
30-Year T-Bonds(CBOT)
Dec13 131118 132~170 133~090 132~120 133~000 +0~150 388,807 663,593 -3,452
Mar14 131118 131~010 131~250 131~000 131~170 +0~150 5,392 15,268 +2,650
Jun14 131118 131~000 131~000 131~000 131~000 unch      
Total Volume and Open Interest 394,199 678,861 -802
10-Year T-Notes(CBOT)
Dec13 131118 126~225 127~050 126~210 127~015 +0~090 1,350,405 2,261,665 +23,275
Mar14 131118 125~110 125~265 125~110 125~230 +0~095 23,095 53,653 +10,658
Jun14 131118 125~200 125~200 125~125 125~200 +0~075      
Total Volume and Open Interest 1,373,500 2,315,318 +33,933
5-Year T-Notes(CBOT)
Dec13 131118 121~210 121~282 121~202 121~256 +0~040 682,710 1,916,527 +33,980
Mar14 131118 120~272 121~004 120~256 120~304 +0~044 12,443 42,839 +653
Jun14 131118 120~304 120~304 120~260 120~304 +0~044      
Total Volume and Open Interest 695,153 1,959,366 +34,633
2 Year T-Notes(CBOT)
Dec13 131118 110~076 110~086 110~076 110~084 +0~006 117,066 964,605 +1,536
Mar14 131118 110~016 110~026 110~016 110~026 +0~006 3,855 12,836 +3,030
Jun14 131118 109~290 109~290 109~282 109~290 +0~006      
Total Volume and Open Interest 120,921 977,441 +4,566
Eurodollars(CME)
Dec13 131118 99.757 99.760 99.757 99.760 unch 101,366 808,223 +2,864
Mar14 131118 99.740 99.750 99.735 99.740 unch 89,175 814,982 +3,421
Jun14 131118 99.710 99.720 99.710 99.710 unch 90,758 754,757 +9,284
Sep14 131118 99.675 99.685 99.670 99.675 unch 124,214 613,958 -1,561
Dec14 131118 99.610 99.625 99.610 99.615 unch 225,302 931,626 +1,838
Mar15 131118 99.525 99.540 99.520 99.530 +0.005 133,445 568,162 +8,573
Jun15 131118 99.415 99.430 99.410 99.425 +0.010 162,644 620,471 -460
Sep15 131118 99.270 99.300 99.270 99.290 +0.015 204,273 888,423 -9,702
Dec15 131118 99.090 99.135 99.085 99.120 +0.025 319,182 1,195,821 -18,478
Mar16 131118 98.875 98.920 98.865 98.910 +0.035 167,680 637,862 +22,553
Jun16 131118 98.625 98.685 98.615 98.675 +0.045 169,593 401,966 +9,251
Sep16 131118 98.365 98.430 98.350 98.415 +0.050 144,362 392,965 -713
Dec16 131118 98.080 98.165 98.070 98.145 +0.060 175,123 462,166 +19,475
Mar17 131118 97.820 97.905 97.810 97.885 +0.060 70,762 310,416 -611
Jun17 131118 97.540 97.630 97.535 97.610 +0.060 52,130 198,909 -64
Sep17 131118 97.280 97.375 97.280 97.355 +0.060 49,410 159,379 +492
Dec17 131118 97.030 97.125 97.025 97.100 +0.060 51,039 167,015 +4,732
Mar18 131118 96.810 96.895 96.800 96.875 +0.060 31,180 108,362 -3,752
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131118 140~13 141~19 140~07 141~08 +0~26 97,534 425,213 +9,788
Mar14 131118 139~13 140~05 139~00 139~26 +0~26 2,691 10,105 +716
Jun14 131118 139~26 139~26 139~00 139~26 +0~26      
Total Volume and Open Interest 100,225 435,318 +10,504
30 Day Federal Funds(CBOT)
Nov13 131118 99.915 99.918 99.915 99.918 unch 126 32,674 -72
Dec13 131118 99.915 99.920 99.915 99.915 unch 2,401 27,525 +983
Jan14 131118 99.915 99.920 99.910 99.910 unch 1,564 26,581 -69
Feb14 131118 99.910 99.910 99.905 99.905 unch 2,191 22,209 +226
Mar14 131118 99.910 99.910 99.905 99.905 unch 2,317 20,344 +283
Apr14 131118 99.905 99.910 99.905 99.905 unch 1,949 14,066 +613
Total Volume and Open Interest 26,189 289,583 +3,714
3-Mth Euro-Yen(CME)
Dec13 131118 99.775 99.775 99.775 99.775 unch      
Mar14 131118 99.780 99.780 99.780 99.780 unch      
Jun14 131118 99.780 99.780 99.780 99.780 unch      
Sep14 131118 99.785 99.785 99.785 99.785 unch      
Dec14 131118 99.780 99.780 99.780 99.780 unch      
Mar15 131118 99.775 99.775 99.775 99.775 unch      
Jun15 131118 99.780 99.780 99.780 99.780 unch 0 1 +0
Sep15 131118 99.765 99.765 99.765 99.765 unch      
Dec15 131118 99.765 99.765 99.765 99.765 unch      
Mar16 131118 99.625 99.625 99.625 99.625 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131118 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131118 99.78 99.78 99.78 99.78 unch 0 91 +0
Jun14 131118 99.78 99.78 99.78 99.78 unch 0 230 +0
Sep14 131118 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 131118 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 131118 99.78 99.78 99.78 99.78 unch      
Jun15 131118 99.78 99.78 99.78 99.78 unch 0 2 +0
Sep15 131118 99.76 99.76 99.76 99.76 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131118 144.57 144.86 144.44 144.82 +0.15 1,261 20,174 -84
Mar14 131118 144.33 144.33 144.02 144.02 +0.15 0 1 +0
Jun14 131118 143.45 143.45 143.45 143.45 +0.15      
Total Volume and Open Interest 1,261 20,175 -84
Euro-Bund(EUREX)
Dec13 131118 141.70 141.95 141.45 141.85 +0.22 648,831 952,971 -12,322
Mar14 131118 141.83 142.07 141.60 141.99 +0.28 10,960 34,444 +8,350
Jun14 131118 139.95 139.95 139.95 139.95 +0.22      
Total Volume and Open Interest 659,791 987,415 -3,972
Euro-Bobl(EUREX)
Dec13 131118 125.34 125.44 125.25 125.40 +0.07 454,403 1,059,971 -10,850
Mar14 131118 126.00 126.07 126.00 126.06 +0.09 7,250 61,344 +3,218
Jun14 131118 126.06 126.06 126.06 126.06 +0.09      
Total Volume and Open Interest 461,653 1,121,315 -7,632
3-Mth Euribor(EUREX)
Dec13 131118 99.780 99.780 99.775 99.775 -0.005 13 7,493 +8
Mar14 131118 99.770 99.770 99.770 99.770 -0.005 91 6,616 +0
Jun14 131118 99.740 99.740 99.740 99.740 unch 0 1,404 +0
Total Volume and Open Interest 494 39,753 +169
Long Gilt(LIFFE)
Dec13 131118 110~04 110~10 109~23 110~09 +0~07 108,062 399,058 +4,527
Mar14 131118 108~30 109~12 108~30 109~12 +0~07 195 419 +331
Total Volume and Open Interest 108,257 399,477 +4,858
3-Mth Short Sterling(LIFFE)
Dec13 131118 99.47 99.47 99.46 99.47 unch 9,000 294,414 -1,336
Mar14 131118 99.43 99.44 99.43 99.44 unch 31,338 347,491 +5,578
Jun14 131118 99.40 99.41 99.39 99.41 unch 61,114 353,921 +1,344
Sep14 131118 99.36 99.37 99.35 99.36 unch 71,707 285,267 -875
Dec14 131118 99.28 99.29 99.27 99.28 unch 66,926 297,049 +7,933
Mar15 131118 99.19 99.20 99.17 99.18 unch 71,070 205,533 +7,154
Total Volume and Open Interest 666,673 2,903,189 +57,833
3-Mth Euribor(LIFFE)
Dec13 131118 99.775 99.780 99.770 99.775 -0.005 28,308 539,926 -40
Mar14 131118 99.775 99.780 99.765 99.770 -0.005 38,153 552,796 +1,172
Jun14 131118 99.740 99.745 99.735 99.740 unch 59,885 377,597 -6,731
Total Volume and Open Interest 549,414 3,807,961 -56,739
3-Mth Aus T-Bills(SFE)
Dec13 131118 97.40 97.41 97.39 97.41 +0.01 6,271 123,022 -5,910
Mar14 131118 97.40 97.42 97.40 97.42 +0.01 13,921 176,177 -2,214
Jun14 131118 97.36 97.38 97.36 97.38 +0.01 14,897 151,002 -350
Sep14 131118 97.26 97.28 97.25 97.27 +0.01 16,216 125,357 -948
Dec14 131118 97.10 97.13 97.09 97.12 +0.01 12,907 95,822 +598
Mar15 131118 96.90 96.93 96.89 96.93 +0.02 5,254 62,098 -1,366
Jun15 131118 96.68 96.71 96.68 96.71 +0.02 3,267 42,481 +854
Sep15 131118 96.49 96.52 96.49 96.52 +0.02 1,399 22,057 -125
Dec15 131118 96.30 96.33 96.30 96.33 +0.02 104 3,077 +2
Mar16 131118 96.17 96.17 96.17 96.17 +0.03 1,000 1,953 +1,000
Total Volume and Open Interest 75,236 803,684 -8,459
10-Year Aus T-Bonds(SFE)
Dec13 131118 95.85 95.89 95.83 95.85 unch 74,332 534,204 +269
Mar14 131118 95.85 95.85 95.85 95.85 unch      
Total Volume and Open Interest 74,332 534,204 +269
3-Year Aus T-Bonds(SFE)
Dec13 131118 96.90 96.94 96.88 96.91 unch 179,343 601,993 +6,472
Mar14 131118 96.91 96.91 96.91 96.91 unch      
Total Volume and Open Interest 179,343 601,993 +6,472
Gold(CMX)
Dec13 131118 1288.9 1289.2 1269.2 1272.3 -15.1 159,304 165,035 -6,813
Feb14 131118 1289.2 1289.6 1270.3 1273.2 -15.1 14,368 109,102 +3,064
Apr14 131118 1289.9 1289.9 1273.4 1274.0 -15.2 1,596 31,611 +670
Jun14 131118 1289.4 1289.4 1273.6 1274.7 -15.2 3,063 25,355 +750
Aug14 131118 1275.1 1275.4 1275.1 1275.4 -15.2 709 9,014 -247
Oct14 131118 1276.2 1276.2 1276.2 1276.2 -15.2 804 5,251 +652
Dec14 131118 1278.9 1279.2 1275.4 1277.0 -15.2 443 17,800 +143
Feb15 131118 1277.9 1277.9 1277.9 1277.9 -15.2 1 1,854 +1
Apr15 131118 1278.9 1278.9 1278.9 1278.9 -15.2 10 1,316 +10
Jun15 131118 1280.0 1280.0 1280.0 1280.0 -15.2 110 7,578 +0
Aug15 131118 1281.3 1281.3 1281.3 1281.3 -15.3 175 1,830 +100
Total Volume and Open Interest 181,145 402,399 -1,548
Silver(CMX)
Dec13 131118 2077.5 2080.0 2029.0 2035.7 -37.0 54,262 53,384 -2,013
Mar14 131118 2078.5 2085.0 2034.0 2040.2 -37.5 14,718 46,769 +2,331
May14 131118 2060.0 2069.0 2042.0 2043.0 -37.7 596 6,095 -200
Jul14 131118 2086.0 2086.0 2044.0 2045.7 -37.8 181 3,674 +14
Sep14 131118 2047.0 2048.4 2046.0 2048.4 -37.8 0 2,793 +0
Dec14 131118 2090.0 2090.0 2050.0 2052.4 -37.8 400 7,709 +18
Mar15 131118 2056.3 2056.3 2056.3 2056.3 -37.9 50 324 +25
Total Volume and Open Interest 70,478 133,125 +206
Platinum(NYMEX)
Jan14 131118 1439.8 1442.0 1410.5 1411.0 -27.9 10,318 52,676 -395
Apr14 131118 1442.4 1444.5 1413.5 1414.0 -27.8 168 5,515 +27
Jul14 131118 1416.0 1416.4 1416.0 1416.4 -27.5 10 297 +0
Oct14 131118 1420.0 1420.0 1418.2 1418.2 -27.4 0 108 +0
Total Volume and Open Interest 10,496 58,602 -368
Palladium(NYMEX)
Dec13 131118 733.40 733.40 716.00 716.75 -15.90 5,777 28,858 -2,573
Mar14 131118 732.20 733.55 718.50 718.80 -15.90 2,775 11,290 +2,265
Jun14 131118 64.84 64.84 64.84 64.84 -15.95 52 335 -2
Total Volume and Open Interest 8,606 40,486 -310
Copper(CMX)
Dec13 131118 316.80 317.80 314.70 314.95 -2.15 57,251 68,368 -905
Mar14 131118 317.90 318.90 315.80 316.05 -2.15 16,303 75,599 +3,851
May14 131118 318.25 319.15 316.55 316.60 -2.25 1,919 14,783 +227
Jul14 131118 317.25 317.70 317.25 317.25 -2.20 334 4,238 +29
Sep14 131118 317.90 317.90 317.90 317.90 -2.20 82 1,479 +49
Total Volume and Open Interest 77,178 174,241 +3,302
DJIA Index(CBOT)
Dec13 131118 15907 15978 15900 15938 +25 86 13,689 -13
Mar14 131118 15871 15871 15865 15870 +24 0 301 +0
Jun14 131118 15792 15792 15768 15792 +24      
Sep14 131118 15723 15723 15699 15723 +24      
Total Volume and Open Interest 86 13,990 -13
E-mini DJIA Index(CBOT)
Dec13 131118 15913 15994 15895 15938 +25 125,836 131,854 -277
Mar14 131118 15790 15920 15790 15870 +24 23 521 +9
Jun14 131118 15792 15792 15792 15792 +24 0 9 +0
Sep14 131118 15723 15723 15723 15723 +24 0 1 +0
Total Volume and Open Interest 125,859 132,385 -268
S & P 500(CME)
Dec13 131118 1793.60 1799.50 1785.00 1788.70 -4.80 7,012 162,117 -189
Mar14 131118 1790.30 1792.50 1778.90 1782.10 -4.80 12 4,306 +40
Jun14 131118 1775.50 1785.30 1772.30 1775.50 -4.80 292 639 +80
Sep14 131118 1769.00 1778.80 1765.80 1769.00 -4.80 2 2 +0
Total Volume and Open Interest 7,318 167,064 -69
S & P 500 E-Mini(Globex)
Dec13 131118 1793.50 1799.75 1784.75 1788.75 -4.75 1,584,763 2,778,941 +15,773
Mar14 131118 1787.75 1793.00 1778.50 1782.00 -5.00 4,674 54,735 +1,525
Total Volume and Open Interest 1,589,506 2,835,816 +17,302
NASDAQ 100(CME)
Dec13 131118 3413.80 3426.00 3381.00 3384.00 -32.50 487 9,181 +224
Mar14 131118 3378.00 3378.00 3376.00 3378.00 -32.50      
Jun14 131118 3371.50 3404.00 3371.50 3371.50 -32.50      
Total Volume and Open Interest 487 9,181 +224
NASDAQ 100 E-Mini(Globex)
Dec13 131118 3416.50 3425.80 3380.30 3384.00 -32.50 225,748 403,001 -4,591
Mar14 131118 3413.80 3419.30 3375.00 3378.00 -32.50 44 1,315 +22
Total Volume and Open Interest 225,792 404,398 -4,569
S & P Midcap 400(CME)
Dec13 131118 1299.90 1308.30 1299.90 1299.90 -8.40 2 452 -14
Mar14 131118 1297.30 1305.70 1297.30 1297.30 -8.40      
Jun14 131118 1295.30 1303.70 1295.30 1295.30 -8.40      
Total Volume and Open Interest 2 452 -14
Volatility Index(CBOE)
Nov13 131118 13.00 13.32 12.68 13.30 +0.35 93,800 110,200 -6,767
Dec13 131118 14.41 14.45 14.00 14.30 -0.05 81,786 147,244 +11,256
Jan14 131118 16.30 16.30 15.95 16.15 -0.15 32,226 54,547 +841
Feb14 131118 17.40 17.50 17.25 17.40 -0.05 19,506 37,295 +624
Total Volume and Open Interest 257,443 418,818 +10,938
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131118 15305 15345 15085 15180 -150 17,930 61,374 +1,045
Mar14 131118 15280 15370 15245 15265 -155 45 115 +13
Total Volume and Open Interest 17,975 61,489 +1,058
Nikkei 225(SGX)
Dec13 131118 15155 15375 15115 15175 +5 179,605 261,784 +10,495
Mar14 131118 15170 15340 15110 15160 +5 37 387 +8
Jun14 131118 15200 15200 15075 15075 +5 0 2,087 +0
Total Volume and Open Interest 179,799 300,029 +11,414
CAC 40(EURONEXT)
Dec13 131118 4279.0 4326.5 4265.0 4309.0 +27.5 93,618 342,518 +31,622
Jan14 131118 4274.5 4328.0 4270.0 4311.5 +27.5 70 5,019 +4,585
Feb14 131118 4311.0 4311.0 4311.0 4311.0        
Hang Seng Index(HKFE)
Nov13 131118 23376 23737 23356 23669 +666 51,928 104,450 -738
Dec13 131118 23340 23750 23340 23688 +674 2,105 16,782 +122
Total Volume and Open Interest 54,304 124,803 -465
DAX(EUREX)
Dec13 131118 9165.0 9257.0 9144.5 9235.0 +60.0 94,675 161,515 +780
Mar14 131118 9178.0 9268.0 9156.0 9246.5 +59.5 609 8,316 +48
Jun14 131118 9228.0 9284.5 9228.0 9263.5 +60.5 371 5,210 +181
Total Volume and Open Interest 95,655 175,041 +1,009
FT-SE 100(EURONEXT)
Dec13 131118 6683.50 6725.00 6662.00 6715.50 +32.50 107,877 632,790 -1,735
Mar14 131118 6626.50 6673.00 6618.50 6665.50 +32.00 8 20,141 +7
Jun14 131118 6609.50 6609.50 6609.50 6609.50 +32.50      
Total Volume and Open Interest 107,885 652,931 -1,728
SPI 200(SFE)
Dec13 131118 5405.0 5419.0 5366.0 5398.0 -11.0 29,070 267,169 -3,110
Mar14 131118 5383.0 5383.0 5355.0 5366.0 -10.0 168 5,856 -12
Jun14 131118 5368.0 5368.0 5368.0 5368.0 -10.0 31 1,856 +17
Total Volume and Open Interest 30,234 277,307 -2,377
FTSE MIB(ISE)
Dec13 131118 18680.00 19135.00 18580.00 19091.00 +396.00 23,419 60,921 -1,764
Mar14 131118 18615.00 19120.00 18615.00 19108.00 +393.00 81 194 +5
Jun14 131118 18638.00 18638.00 18638.00 18638.00 +195.00 0 2 +0
Total Volume and Open Interest 23,500 61,117 -1,759
KOSPI 200(KFE)
Dec13 131118 265.50 265.65 265.45 265.60 +0.85 180,640 115,868 +2,607
Mar14 131118 264.20 265.70 264.20 264.95 +0.75 335 3,397 +322
Jun14 131118 266.45 266.45 266.45 266.45 +2.25 2 274 +0
Total Volume and Open Interest 180,978 119,557 +2,929
GSCI(CME)
Dec13 131118 615.00 617.50 613.00 614.00 -3.00 790 7,783 +252
Jan14 131118 615.00 617.50 613.00 614.25 -2.75      
Feb14 131118 614.50 618.00 613.50 614.50 -2.90      
Total Volume and Open Interest 1,314 8,227  
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!!!