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 19, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131119 1285.50 1294.00 1268.25 1276.25 -11.25 106,848 278,970 -8,235
Mar14 131119 1270.50 1279.00 1256.25 1264.25 -9.00 30,705 102,911 +3,228
May14 131119 1256.75 1263.75 1245.00 1252.75 -6.75 18,596 85,258 -95
Jul14 131119 1253.00 1258.00 1241.25 1249.25 -5.75 11,797 53,872 -126
Aug14 131119 1232.50 1236.50 1226.00 1231.50 -3.75 170 2,864 +13
Sep14 131119 1189.50 1189.50 1179.50 1185.00 -2.00 80 850 +15
Nov14 131119 1150.25 1158.00 1146.00 1149.50 -1.75 5,914 53,557 +120
Jan15 131119 1160.00 1160.00 1153.75 1154.50 -2.50 32 671 +11
Mar15 131119 1161.00 1161.75 1158.25 1158.25 -3.50 27 456 +21
May15 131119 1161.00 1163.75 1161.00 1161.50 -2.25 1 72 -1
Jul15 131119 1164.75 1169.00 1164.75 1167.25 -1.50 4 211 +2
Aug15 131119 1157.25 1158.75 1157.25 1157.25 -1.50 0 3 +0
Sep15 131119 1142.25 1142.25 1142.25 1142.25 unch 0 3 +0
Nov15 131119 1143.50 1143.50 1135.75 1139.50 -1.75 74 1,235 +38
Total Volume and Open Interest 174,248 580,952 -5,009
Soybean Meal(CBOT)
Dec13 131119 415.10 417.60 399.80 408.90 -6.90 44,578 72,826 -9,100
Jan14 131119 409.60 412.30 401.50 404.90 -5.60 37,365 102,036 +4,964
Mar14 131119 400.70 403.20 394.90 397.90 -3.70 14,548 50,961 +1,887
May14 131119 392.00 394.70 388.20 391.10 -2.60 5,751 23,377 +377
Jul14 131119 388.70 391.10 384.70 387.70 -2.20 3,939 15,319 -286
Aug14 131119 379.90 383.10 379.70 380.10 -2.00 181 4,203 +8
Sep14 131119 368.50 369.60 366.00 367.30 -1.50 171 3,226 +76
Oct14 131119 350.00 351.00 348.50 348.50 -1.40 154 3,033 +16
Dec14 131119 347.00 348.70 345.60 346.60 -0.60 747 9,271 +8
Jan15 131119 346.90 347.50 346.90 346.90 -0.60 2 298 +1
Total Volume and Open Interest 107,439 284,852 -2,049
Soybean Oil(CBOT)
Dec13 131119 40.21 40.31 39.81 39.99 -0.12 46,714 79,854 -5,354
Jan14 131119 40.49 40.58 40.07 40.24 -0.13 36,756 117,966 +1,904
Mar14 131119 40.85 40.99 40.47 40.64 -0.13 16,970 54,663 +1,476
May14 131119 41.25 41.38 40.87 41.04 -0.11 6,935 32,432 +519
Jul14 131119 41.63 41.76 41.27 41.43 -0.10 4,744 24,064 +841
Aug14 131119 41.74 41.74 41.50 41.59 -0.05 313 3,258 -2
Sep14 131119 41.81 41.86 41.51 41.64 -0.07 410 4,655 +137
Oct14 131119 41.73 41.73 41.45 41.54 -0.09 317 2,966 -41
Dec14 131119 41.93 41.96 41.62 41.73 -0.10 1,414 11,187 +519
Jan15 131119 41.97 42.06 41.97 41.97 -0.09 0 1,053 +0
Total Volume and Open Interest 114,573 333,866 -1
Canola(WCE)
Nov13 131114 490.5 490.5 490.5 490.5 +3.2 508 394 -193
Jan14 131119 483.2 486.5 481.0 483.3 +0.1 14,492 125,813 -2,855
Mar14 131119 492.4 494.8 490.7 492.7 +0.3 5,425 43,926 +237
May14 131119 500.2 502.4 498.5 500.4 -0.1 2,838 14,409 +1,006
Jul14 131119 506.0 508.7 504.6 506.5 unch 874 8,201 +391
Total Volume and Open Interest 24,885 205,582 -257
Corn(CBOT)
Dec13 131119 411.75 419.00 410.75 417.75 +5.75 215,387 400,863 -23,721
Mar14 131119 421.00 427.50 420.00 426.25 +5.25 141,293 520,206 +14,947
May14 131119 429.25 435.75 428.25 434.75 +5.50 28,473 123,810 +1,288
Jul14 131119 436.50 442.75 435.50 441.75 +5.00 22,493 105,636 +540
Sep14 131119 443.25 448.50 442.00 447.75 +4.75 2,258 35,277 +213
Dec14 131119 451.00 456.25 450.00 455.25 +4.00 16,820 158,910 +1,627
Mar15 131119 460.00 465.25 460.00 465.00 +3.50 272 5,007 +101
May15 131119 466.50 470.50 466.50 470.50 +3.00 1 480 +0
Jul15 131119 469.75 474.25 469.75 474.25 +4.00 14 1,760 +6
Sep15 131119 465.00 468.50 465.00 468.50 +3.00 2 310 +0
Total Volume and Open Interest 427,400 1,366,100 -4,917
Wheat(CBOT)
Dec13 131119 643.00 651.50 642.25 650.25 +8.00 54,064 129,365 -9,184
Mar14 131119 653.00 660.50 652.00 659.25 +6.75 44,379 168,559 +5,152
May14 131119 656.50 664.50 655.75 663.25 +7.25 6,980 41,369 +806
Jul14 131119 652.50 660.25 652.50 659.50 +6.75 4,490 52,830 +774
Sep14 131119 662.00 668.00 660.75 667.25 +6.50 393 5,224 -9
Dec14 131119 672.75 679.00 671.00 678.25 +6.75 934 12,952 +85
Total Volume and Open Interest 111,344 412,691 -2,304
Wheat(KCBT)
Dec13 131119 694.25 700.50 693.00 698.50 +4.50 12,700 32,373 -4,951
Mar14 131119 696.50 703.50 695.25 701.50 +5.00 10,736 79,096 +2,769
May14 131119 697.75 702.75 695.50 702.00 +5.50 1,221 13,935 +302
Jul14 131119 689.00 694.25 686.25 692.75 +4.75 797 23,706 +289
Sep14 131119 700.25 702.75 696.50 702.50 +4.00 141 2,277 +103
Dec14 131119 711.50 714.25 708.75 713.50 +3.50 51 2,286 +11
Total Volume and Open Interest 25,651 153,933 -1,476
Wheat(MGE)
Dec13 131119 695.75 699.00 693.75 697.75 +2.50 3,631 17,432 -1,347
Mar14 131119 705.00 708.50 703.25 707.25 +2.25 3,575 27,732 +1,814
May14 131119 715.00 715.25 710.50 714.50 +1.75 568 5,280 +172
Jul14 131119 720.00 722.75 717.50 721.50 +2.50 353 3,059 +58
Sep14 131119 726.50 727.00 722.00 724.25 +1.75 315 3,593 +208
Total Volume and Open Interest 8,625 58,243 +862
Oats(CBOT)
Dec13 131119 345.25 355.75 344.00 354.50 +10.50 617 2,612 -1,584
Mar14 131119 323.00 326.00 321.00 325.50 +4.25 616 5,942 +202
May14 131119 313.00 315.25 308.00 315.25 +3.00 25 677 +4
Jul14 131119 306.50 312.00 306.50 312.00 +3.00 13 99 +13
Total Volume and Open Interest 1,271 9,335 -1,365
Rough Rice(CBOT)
Nov13 131114 15.98 15.98 15.75 15.98 +0.23 0 2 +0
Jan14 131119 15.77 15.90 15.77 15.84 -0.01 359 7,967 -67
Mar14 131119 16.00 16.04 15.98 16.00 unch 11 199 +9
May14 131119 16.19 16.20 16.19 16.19 -0.01 1 17 +1
Total Volume and Open Interest 371 8,197 -57
Live Cattle(CME)
Dec13 131119 131.825 131.850 130.735 130.950 -0.950 15,303 78,832 -2,958
Feb14 131119 132.950 133.100 131.630 131.685 -1.515 14,376 130,868 +1,182
Apr14 131119 133.650 133.735 132.200 132.235 -1.565 8,155 78,822 +1,509
Jun14 131119 127.480 127.635 126.430 126.500 -1.135 3,752 39,509 +386
Aug14 131119 125.885 125.950 124.980 125.000 -1.000 942 9,435 +168
Oct14 131119 128.250 128.250 127.350 127.580 -0.720 225 2,625 +19
Total Volume and Open Interest 42,819 341,879 +331
Feeder Cattle(CME)
Nov13 131119 164.785 164.880 164.285 164.380 -0.470 359 4,023 -110
Jan14 131119 164.300 164.350 161.825 162.400 -1.900 2,279 15,374 +237
Mar14 131119 164.485 164.485 161.880 162.650 -1.950 1,019 7,968 +190
Apr14 131119 164.685 164.880 162.800 163.535 -1.465 420 3,251 +98
May14 131119 165.035 165.200 162.825 164.000 -1.630 290 5,126 +156
Aug14 131119 166.050 166.130 164.000 165.035 -1.515 96 2,588 +60
Sep14 131119 164.250 164.500 163.900 164.500 -1.200 9 195 +7
Total Volume and Open Interest 4,472 38,527 +638
Lean Hogs(CME)
Dec13 131119 85.500 85.785 84.930 85.430 -0.170 14,158 55,117 -2,383
Feb14 131119 89.785 90.150 89.400 89.900 unch 11,627 98,161 +770
Apr14 131119 92.230 92.885 91.830 92.750 +0.450 4,605 58,405 +157
May14 131119 96.785 97.230 96.600 97.230 unch 21 2,520 +8
Jun14 131119 98.230 98.635 97.980 98.550 +0.250 2,683 30,112 -54
Jul14 131119 96.730 96.800 96.500 96.800 unch 188 11,751 -6
Aug14 131119 94.650 94.750 94.285 94.500 -0.150 345 10,924 +121
Oct14 131119 81.300 81.725 81.200 81.635 -0.295 329 5,823 +240
Total Volume and Open Interest 34,093 275,135 -1,073
Class III Milk(CME)
Nov13 131119 18.82 18.82 18.80 18.81 -0.01 194 3,974 -40
Dec13 131119 17.87 17.95 17.82 17.87 -0.02 160 4,251 +22
Jan14 131119 17.32 17.39 17.23 17.26 -0.06 124 2,449 +33
Feb14 131119 16.96 17.01 16.87 16.89 -0.06 82 2,035 +14
Mar14 131119 16.80 16.83 16.70 16.73 -0.04 98 1,876 +23
Total Volume and Open Interest 853 22,867 +116
Cocoa(ICE)
Dec13 131119 2778 2805 2764 2795 +15 281 1,134 -98
Mar14 131119 2779 2820 2769 2795 +15 14,602 119,473 +1,869
May14 131119 2777 2817 2766 2791 +14 4,242 43,035 +510
Jul14 131119 2776 2807 2762 2785 +11 1,625 13,870 +482
Sep14 131119 2769 2795 2748 2773 +6 929 10,593 +157
Dec14 131119 2748 2769 2725 2750 +4 640 8,654 +378
Mar15 131119 2731 2753 2714 2738 +4 534 5,873 +348
Total Volume and Open Interest 22,954 203,796 +3,745
Coffee "C"(ICE)
Dec13 131119 105.80 106.40 104.45 104.65 -1.10 11,827 15,250 -4,938
Mar14 131119 109.55 110.05 108.00 108.55 -0.90 20,598 103,738 +1,742
May14 131119 111.75 112.30 110.30 110.80 -0.85 2,128 18,375 -73
Jul14 131119 113.85 114.45 112.55 113.10 -0.85 872 8,253 +359
Sep14 131119 116.15 116.55 114.85 115.40 -0.85 339 5,632 +98
Dec14 131119 119.30 119.55 118.00 118.50 -0.85 329 5,118 -19
Total Volume and Open Interest 36,365 159,074 -2,698
Orange Juice(ICE)
Jan14 131119 138.00 138.50 135.90 136.40 -1.60 669 10,250 -163
Mar14 131119 138.50 138.75 136.45 136.80 -1.60 113 2,612 -31
May14 131119 139.45 139.45 138.20 138.35 -1.60 35 960 -6
Jul14 131119 141.50 141.50 140.25 140.25 -1.75 22 307 +20
Sep14 131119 142.75 142.75 142.25 142.25 -1.75 11 55 +10
Nov14 131119 144.50 144.50 142.75 142.75 -1.75 0 5 +0
Total Volume and Open Interest 850 14,189 -170
Sugar #11(ICE)
Mar14 131119 17.75 17.85 17.64 17.65 -0.10 52,697 441,510 -2,422
May14 131119 17.67 17.76 17.58 17.59 -0.08 16,222 106,082 +809
Jul14 131119 17.61 17.68 17.53 17.55 -0.05 17,920 139,135 +863
Oct14 131119 17.85 17.89 17.76 17.78 -0.05 6,677 66,164 -510
Mar15 131119 18.50 18.51 18.40 18.42 -0.04 1,333 27,607 +133
May15 131119 18.47 18.48 18.42 18.44 -0.03 89 6,906 -20
Jul15 131119 18.46 18.47 18.41 18.44 -0.02 82 7,934 -36
Oct15 131119 18.62 18.62 18.55 18.60 -0.02 37 10,751 -4
Total Volume and Open Interest 95,057 813,934 -1,187
London Cocoa(LCE)
Dec13 131119 1760 1786 1756 1775 +12 3,065 35,969 -1,726
Mar14 131119 1767 1785 1758 1774 +8 10,243 99,968 +2,800
May14 131119 1757 1778 1752 1769 +9 3,094 39,045 +307
Jul14 131119 1755 1771 1747 1762 +6 494 15,775 +241
Sep14 131119 1749 1765 1743 1756 +5 1,216 22,249 +73
Dec14 131119 1729 1739 1718 1726 -2 470 14,232 +247
Mar15 131119 1718 1730 1710 1720 +2 241 11,795 +30
Total Volume and Open Interest 18,870 239,235 +1,972
London Sugar(LCE)
Mar14 131119 470.90 472.50 468.80 469.20 -0.80 2,911 40,616 +1,426
May14 131119 477.40 478.20 475.00 475.00 -1.80 659 12,274 +295
Aug14 131119 479.10 480.80 477.00 477.00 -2.80 403 7,766 +277
Oct14 131119 483.40 483.70 480.00 480.00 -2.80 110 4,796 +111
Dec14 131119 488.00 488.90 485.80 485.80 -2.20 93 1,243 +0
Total Volume and Open Interest 4,246 67,781 +884
Cotton(ICE)
Dec13 131119 76.26 76.60 75.70 75.88 -0.49 5,978 17,973 -4,579
Mar14 131119 77.70 78.08 77.44 77.56 -0.15 11,512 110,209 +522
May14 131119 78.39 78.58 78.01 78.13 -0.13 1,051 19,060 -111
Jul14 131119 78.92 79.05 78.50 78.70 -0.06 392 11,483 +73
Oct14 131119 76.25 76.25 76.25 76.25 -0.13 0 10 +0
Dec14 131119 76.02 76.15 75.64 75.77 -0.20 363 6,874 -35
Total Volume and Open Interest 19,296 165,622 -4,130
Lumber(CME)
Jan14 131119 363.3 366.7 363.0 363.5 -3.4 433 3,608 -21
Mar14 131119 369.2 369.5 366.0 368.1 -2.5 46 760 -15
May14 131119 368.0 371.1 367.0 368.0 -3.0 7 93 +1
Jul14 131119 369.0 372.1 368.0 369.0 -3.0 0 41 +0
Total Volume and Open Interest 486 4,503 -58
Crude Oil(NYM)
Dec13 131119 93.00 93.46 92.43 93.34 +0.31 204,366 86,952 -57,992
Jan14 131119 93.64 94.13 93.22 93.89 +0.21 100,883 324,861 +13,226
Feb14 131119 93.98 94.40 93.56 94.15 +0.14 23,535 104,975 +644
Mar14 131119 94.16 94.53 93.75 94.26 +0.08 21,459 103,692 -883
Apr14 131119 94.01 94.39 93.82 94.16 +0.02 10,719 55,217 -72
May14 131119 93.97 94.20 93.65 93.89 -0.04 8,416 48,325 -73
Jun14 131119 93.62 93.88 93.15 93.50 -0.11 21,279 120,865 +1,172
Jul14 131119 93.09 93.31 92.95 93.06 -0.14 3,699 43,934 +1,019
Aug14 131119 92.71 92.97 92.36 92.59 -0.17 2,055 41,660 +193
Sep14 131119 92.26 92.38 91.90 92.11 -0.18 5,051 47,741 -789
Oct14 131119 91.63 91.76 91.52 91.61 -0.18 1,758 37,445 +318
Nov14 131119 91.31 91.37 91.01 91.16 -0.19 1,190 32,091 +30
Dec14 131119 90.83 91.09 90.49 90.76 -0.20 22,782 204,198 -367
Jan15 131119 90.24 90.24 90.24 90.24 -0.22 447 32,511 -159
Feb15 131119 89.78 89.78 89.78 89.78 -0.24 154 16,917 -105
Mar15 131119 89.33 89.33 89.33 89.33 -0.25 422 23,100 -209
Total Volume and Open Interest 435,190 1,660,113 -44,415
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131119 93.075 93.375 92.425 93.350 +0.325 6,056 4,917 +128
Jan14 131119 93.650 94.150 93.225 93.900 +0.225 824 4,200 +339
Feb14 131119 93.875 94.300 93.600 94.150 +0.150 29 405 +1
Mar14 131119 94.025 94.250 94.025 94.250 +0.075 5 225 -4
Apr14 131119 94.150 94.150 94.150 94.150 unch 0 24 +0
May14 131119 93.900 93.900 93.900 93.900 -0.025 0 9 +0
Jun14 131119 93.775 93.775 93.500 93.500 -0.100 0 35 +0
Jul14 131119 93.050 93.050 93.050 93.050 -0.150      
Aug14 131119 92.600 92.600 92.600 92.600 -0.150      
Total Volume and Open Interest 6,915 9,924 +465
Heating Oil(NYM)
Dec13 131119 291.68 294.31 290.17 290.58 -1.64 47,589 57,030 -4,865
Jan14 131119 291.59 294.36 290.25 290.64 -1.80 23,409 81,349 +2,713
Feb14 131119 291.55 294.33 290.38 290.72 -1.93 13,386 39,621 +197
Mar14 131119 291.22 294.00 290.17 290.52 -2.00 9,899 27,703 +300
Apr14 131119 291.15 293.25 289.81 289.94 -2.10 5,842 24,835 +1,534
May14 131119 291.53 292.43 289.23 289.40 -2.10 1,951 8,409 +120
Jun14 131119 290.67 291.89 288.58 288.92 -2.09 4,376 22,930 +264
Jul14 131119 290.64 291.22 288.85 288.85 -2.10 1,833 5,392 +612
Aug14 131119 290.89 291.35 288.73 288.73 -2.12 489 3,253 +137
Sep14 131119 289.61 291.24 288.48 288.48 -2.12 316 2,528 -39
Oct14 131119 290.48 290.91 288.18 288.18 -2.17 199 2,281 +4
Nov14 131119 290.25 290.39 287.71 287.71 -2.24 157 1,776 -11
Dec14 131119 289.53 289.91 287.10 287.19 -2.34 1,231 20,429 +426
Jan15 131119 289.77 291.02 286.69 286.69 -2.31 158 1,647 -60
Total Volume and Open Interest 111,414 304,955 +1,441
Gasoline(NYMEX)
Dec13 131119 265.11 267.87 263.07 263.95 -1.73 58,023 47,470 -3,746
Jan14 131119 263.64 265.77 261.22 261.99 -1.65 49,667 89,518 +1,779
Feb14 131119 262.89 265.86 261.55 262.26 -1.82 23,804 22,077 +2,373
Mar14 131119 264.37 266.85 262.86 263.56 -1.88 12,305 23,566 +852
Apr14 131119 281.23 283.11 279.45 280.02 -1.94 7,276 18,366 +281
May14 131119 281.58 282.84 279.23 279.82 -1.82 3,335 13,790 +169
Jun14 131119 279.70 280.64 277.30 277.90 -1.80 3,795 11,724 +775
Jul14 131119 277.15 277.17 275.07 275.42 -1.70 572 3,478 +96
Aug14 131119 274.01 274.46 271.99 272.32 -1.63 247 1,335 +78
Sep14 131119 270.42 271.44 268.60 268.60 -1.57 391 2,044 -114
Total Volume and Open Interest 160,205 248,601 +2,753
e-miNY RBOB Gasoline(NYM)
Dec13 131119 264.00 264.00 263.95 264.00 -1.70 0 1 +0
Jan14 131119 262.00 262.00 261.99 262.00 -1.60      
Feb14 131119 262.30 262.30 262.26 262.30 -1.80      
Mar14 131119 263.60 263.60 263.56 263.60 -1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131119 3.614 3.647 3.545 3.556 -0.061 94,998 99,003 -10,233
Jan14 131119 3.666 3.697 3.596 3.605 -0.062 60,911 356,261 +4,964
Feb14 131119 3.668 3.699 3.606 3.612 -0.059 12,632 97,361 +309
Mar14 131119 3.664 3.689 3.601 3.607 -0.057 15,190 158,783 +2,473
Apr14 131119 3.663 3.671 3.593 3.598 -0.053 17,859 130,180 +1,032
May14 131119 3.680 3.697 3.619 3.623 -0.053 4,753 55,288 +892
Jun14 131119 3.731 3.731 3.656 3.659 -0.052 1,718 26,809 +394
Jul14 131119 3.746 3.761 3.694 3.696 -0.053 1,131 27,039 -124
Aug14 131119 3.758 3.776 3.710 3.710 -0.053 1,095 22,971 +144
Sep14 131119 3.751 3.766 3.701 3.701 -0.052 681 25,904 -65
Oct14 131119 3.786 3.791 3.711 3.715 -0.051 4,499 86,248 -428
Nov14 131119 3.841 3.841 3.774 3.779 -0.049 1,220 27,141 +84
Dec14 131119 3.987 3.988 3.905 3.905 -0.050 1,403 50,212 +193
Jan15 131119 4.034 4.034 3.978 3.981 -0.050 2,177 45,550 +331
Feb15 131119 4.014 4.014 3.976 3.976 -0.051 68 7,656 +39
Mar15 131119 3.976 3.985 3.929 3.935 -0.052 372 10,924 +120
Total Volume and Open Interest 221,460 1,294,510 +365
Brent Crude Oil(ICE)
Jan14 131119 108.30 108.63 106.81 106.92 -1.55 198,633 324,650 +3,400
Feb14 131119 108.02 108.16 106.42 106.51 -1.51 90,095 202,155 -2,108
Mar14 131119 107.48 107.73 106.10 106.18 -1.44 55,269 113,203 -810
Apr14 131119 107.11 107.36 105.78 105.87 -1.39 24,227 84,193 -455
May14 131119 106.78 106.95 105.57 105.60 -1.34 17,644 53,364 +444
Jun14 131119 106.26 106.66 105.19 105.28 -1.29 39,856 113,677 -1,180
Jul14 131119 105.69 106.21 104.89 104.92 -1.25 4,736 30,214 +690
Aug14 131119 105.22 105.69 104.44 104.47 -1.21 4,021 34,981 +625
Sep14 131119 104.70 105.22 103.91 103.96 -1.18 9,283 48,395 +1,184
Oct14 131119 104.15 104.59 103.51 103.51 -1.15 2,627 31,604 +381
Nov14 131119 103.07 103.07 103.07 103.07 -1.12 1,134 23,269 +155
Dec14 131119 103.25 103.85 102.56 102.63 -1.09 31,987 153,630 -839
Jan15 131119 102.27 102.27 102.27 102.27 -1.06 731 20,908 +48
Feb15 131119 101.87 101.87 101.87 101.87 -1.05 1,434 13,374 +344
Total Volume and Open Interest 495,011 1,497,608 -336
Gas Oil(ICE)
Dec13 131119 906.25 913.25 902.00 910.75 +0.50 56,248 102,632 -9,383
Jan14 131119 907.00 913.50 902.25 911.00 -0.25 45,742 95,888 +1,806
Feb14 131119 906.25 912.75 902.25 910.75 -0.75 18,766 41,486 -951
Mar14 131119 906.75 911.50 901.00 909.50 -1.50 12,411 39,291 -131
Apr14 131119 903.50 909.00 899.25 907.50 -2.00 5,396 27,628 +321
May14 131119 901.00 906.00 897.50 904.75 -2.25 2,448 21,782 +104
Jun14 131119 898.50 904.25 893.75 902.00 -2.75 11,065 49,200 +1,119
Jul14 131119 897.50 902.50 893.75 900.50 -3.00 1,791 14,819 -145
Aug14 131119 896.50 900.75 892.75 899.25 -3.25 1,141 13,977 -292
Sep14 131119 895.50 900.75 891.75 898.25 -3.25 3,104 16,402 +162
Total Volume and Open Interest 163,493 479,570 -6,905
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131119 1.810 1.837 1.798 1.836 +0.031 377 981 +70
Jan14 131119 1.694 1.695 1.656 1.683 +0.001 221 1,489 +94
Feb14 131119 1.640 1.640 1.632 1.632 +0.001 34 528 +1
Mar14 131119 1.628 1.630 1.602 1.616 +0.001 10 470 +3
Apr14 131119 1.640 1.642 1.624 1.624 +0.001 8 339 +6
May14 131119 1.657 1.657 1.626 1.632 +0.001 0 120 +0
Jun14 131119 1.676 1.676 1.643 1.643 +0.001 20 81 +18
Total Volume and Open Interest 670 4,008 +192
WTI Crude Oil(ICE)
Dec13 131119 93.06 93.44 92.45 93.34 +0.31 26,164 53,698 -8,496
Jan14 131119 93.69 94.12 93.22 93.89 +0.21 34,903 82,892 +1,209
Feb14 131119 94.00 94.41 93.57 94.15 +0.14 8,034 27,994 +512
Mar14 131119 94.10 94.47 93.92 94.26 +0.08 4,562 38,892 +67
Apr14 131119 94.15 94.45 93.75 94.16 +0.02 1,973 14,772 +391
May14 131119 93.75 94.00 93.70 93.89 -0.04 1,067 10,096 +75
Jun14 131119 93.63 93.86 93.20 93.50 -0.11 4,139 57,953 -481
Jul14 131119 93.06 93.06 93.06 93.06 -0.14 237 6,699 +4
Aug14 131119 92.59 92.59 92.59 92.59 -0.17 232 5,812 -46
Sep14 131119 92.11 92.11 92.11 92.11 -0.18 426 27,481 +8
Oct14 131119 91.61 91.61 91.61 91.61 -0.18 182 6,312 +0
Nov14 131119 91.16 91.16 91.16 91.16 -0.19 81 11,352 +20
Dec14 131119 90.98 91.07 90.50 90.76 -0.20 6,576 96,639 -522
Jan15 131119 90.24 90.24 90.24 90.24 -0.22 24 7,867 +3
Feb15 131119 89.78 89.78 89.78 89.78 -0.24 9 2,215 -9
Mar15 131119 89.33 89.33 89.33 89.33 -0.25 0 11,137 +0
Total Volume and Open Interest 89,548 570,723 -7,086
US Dollar Index(ICE)
Dec13 131119 80.740 80.875 80.605 80.745 -0.080 14,952 40,898 +149
Mar14 131119 80.880 81.050 80.850 80.925 -0.085 218 1,710 +107
Jun14 131119 81.110 81.110 81.110 81.110 -0.085 0 1 +0
Total Volume and Open Interest 15,170 42,611 +256
Australian Dollar(CME)
Dec13 131119 93.56 94.32 93.36 94.00 +0.42 64,378 134,232 -3,299
Mar14 131119 92.84 93.75 92.84 93.44 +0.42 344 990 -21
Jun14 131119 92.96 92.96 92.46 92.88 +0.42 5 12 +5
Total Volume and Open Interest 64,727 135,240 -3,315
British Pound(CME)
Dec13 131119 161.09 161.30 160.56 161.14 +0.20 85,144 178,294 +3,024
Mar14 131119 160.97 161.08 160.48 161.02 +0.20 254 1,565 +43
Jun14 131119 160.89 160.89 160.69 160.89 +0.20 1 364 +1
Total Volume and Open Interest 85,399 180,299 +3,068
Canadian Dollar(CME)
Dec13 131119 95.80 95.94 95.30 95.39 -0.42 39,044 112,703 -880
Mar14 131119 95.57 95.71 95.10 95.17 -0.42 355 4,823 +24
Jun14 131119 95.30 95.37 94.95 94.95 -0.42 9 684 -1
Sep14 131119 94.90 95.14 94.72 94.72 -0.42 18 539 -1
Total Volume and Open Interest 39,428 118,940 -856
Japanese Yen(CME)
Dec13 131119 100.06 100.45 99.75 99.82 -0.13 101,890 210,623 +4,998
Mar14 131119 100.20 100.50 99.83 99.88 -0.13 299 1,705 -7
Jun14 131119 100.50 100.50 99.95 99.95 -0.13 1 50 -1
Total Volume and Open Interest 102,191 212,392 +4,991
Swiss Franc(CME)
Dec13 131119 109.54 109.88 109.37 109.74 +0.26 23,264 41,638 -1,128
Mar14 131119 109.62 109.92 109.56 109.82 +0.26 40 212 +9
Jun14 131119 109.92 109.92 109.66 109.92 +0.26 0 1 +0
Total Volume and Open Interest 23,304 41,853 -1,119
EuroFX(CME)
Dec13 131119 135.03 135.48 134.88 135.32 +0.32 146,370 224,872 +2,009
Mar14 131119 135.08 135.48 134.90 135.34 +0.32 348 4,500 +28
Jun14 131119 134.98 135.36 134.98 135.36 +0.31 3 146 +2
Total Volume and Open Interest 146,721 229,560 +2,039
Mexican Peso(CME)
Nov13 131118 775.75 775.75 775.75 775.75 +2.75 0 20 +0
Dec13 131119 773.75 775.25 769.25 770.50 -3.75 19,673 118,942 +2,316
Total Volume and Open Interest 19,673 126,134 +2,316
Brazilian Real(CME)
Dec13 131119 438.80 442.75 437.45 439.65 +0.25 89 6,449 +3
Jan14 131119 438.80 439.40 434.85 436.45 +0.10 2 50 +0
Feb14 131119 433.10 435.90 431.55 433.10 +0.15 0 110 +0
Mar14 131119 430.35 430.35 430.35 430.35 +0.25 0 8 +0
Total Volume and Open Interest 91 13,104 +3
30-Year T-Bonds(CBOT)
Dec13 131119 133~050 133~100 132~130 132~150 -0~170 216,784 657,313 -6,280
Mar14 131119 131~220 131~260 130~300 131~000 -0~170 1,991 15,441 +173
Jun14 131119 130~150 131~000 130~150 130~150 -0~170      
Total Volume and Open Interest 218,775 672,754 -6,107
10-Year T-Notes(CBOT)
Dec13 131119 127~030 127~055 126~225 126~235 -0~100 715,898 2,239,125 -22,540
Mar14 131119 125~245 125~255 125~125 125~130 -0~100 7,457 57,165 +3,512
Jun14 131119 125~100 125~200 125~100 125~100 -0~100      
Total Volume and Open Interest 723,355 2,296,290 -19,028
5-Year T-Notes(CBOT)
Dec13 131119 121~262 121~274 121~194 121~200 -0~056 418,183 1,952,565 +36,038
Mar14 131119 120~312 120~312 120~236 120~242 -0~062 8,193 46,093 +3,254
Jun14 131119 120~242 120~304 120~242 120~242 -0~062      
Total Volume and Open Interest 426,376 1,998,658 +39,292
2 Year T-Notes(CBOT)
Dec13 131119 110~084 110~086 110~074 110~074 -0~010 94,699 961,317 -3,288
Mar14 131119 110~026 110~030 110~016 110~016 -0~010 1,058 12,948 +112
Jun14 131119 109~280 109~290 109~280 109~280 -0~010      
Total Volume and Open Interest 95,757 974,265 -3,176
Eurodollars(CME)
Dec13 131119 99.757 99.760 99.757 99.760 unch 56,502 815,620 +7,397
Mar14 131119 99.740 99.740 99.735 99.740 unch 95,621 808,577 -6,405
Jun14 131119 99.715 99.715 99.705 99.715 +0.005 100,917 746,601 -8,156
Sep14 131119 99.680 99.680 99.670 99.675 unch 107,569 598,767 -15,191
Dec14 131119 99.615 99.620 99.610 99.615 unch 110,134 924,539 -7,087
Mar15 131119 99.535 99.535 99.520 99.525 -0.005 119,018 571,010 +2,848
Jun15 131119 99.425 99.430 99.405 99.410 -0.015 168,217 623,648 +3,177
Sep15 131119 99.295 99.295 99.260 99.270 -0.020 145,134 892,709 +4,286
Dec15 131119 99.125 99.130 99.085 99.090 -0.030 172,858 1,190,370 -5,451
Mar16 131119 98.915 98.920 98.865 98.875 -0.035 158,163 639,127 +1,265
Jun16 131119 98.680 98.685 98.620 98.635 -0.040 111,576 401,113 -853
Sep16 131119 98.430 98.430 98.360 98.375 -0.040 99,219 392,654 -311
Dec16 131119 98.150 98.160 98.090 98.100 -0.045 87,493 449,464 -12,702
Mar17 131119 97.890 97.905 97.830 97.835 -0.050 40,555 313,196 +2,780
Jun17 131119 97.615 97.630 97.555 97.560 -0.050 28,061 199,916 +1,007
Sep17 131119 97.365 97.375 97.295 97.305 -0.050 26,592 160,006 +627
Dec17 131119 97.110 97.125 97.045 97.050 -0.050 22,209 162,638 -4,377
Mar18 131119 96.885 96.895 96.820 96.830 -0.045 35,191 113,998 +5,636
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131119 141~14 141~20 140~10 140~13 -0~27 62,332 433,683 +8,470
Mar14 131119 140~00 140~02 138~30 138~31 -0~27 50 10,107 +2
Jun14 131119 138~31 139~26 138~31 138~31 -0~27      
Total Volume and Open Interest 62,382 443,790 +8,472
30 Day Federal Funds(CBOT)
Nov13 131119 99.915 99.918 99.915 99.918 unch 243 32,770 +96
Dec13 131119 99.915 99.915 99.915 99.915 unch 192 27,614 +89
Jan14 131119 99.915 99.915 99.910 99.910 unch 2,072 26,781 +200
Feb14 131119 99.905 99.905 99.905 99.905 unch 857 21,914 -295
Mar14 131119 99.905 99.905 99.900 99.905 unch 707 20,538 +194
Apr14 131119 99.905 99.905 99.900 99.905 unch 444 14,169 +103
Total Volume and Open Interest 10,555 288,826 -757
3-Mth Euro-Yen(CME)
Dec13 131119 99.775 99.775 99.775 99.775 unch      
Mar14 131119 99.780 99.780 99.780 99.780 unch      
Jun14 131119 99.780 99.780 99.780 99.780 unch      
Sep14 131119 99.785 99.785 99.785 99.785 unch      
Dec14 131119 99.780 99.780 99.780 99.780 unch      
Mar15 131119 99.775 99.775 99.775 99.775 unch      
Jun15 131119 99.780 99.780 99.780 99.780 unch 0 1 +0
Sep15 131119 99.765 99.765 99.765 99.765 unch      
Dec15 131119 99.760 99.760 99.760 99.760 -0.005      
Mar16 131119 99.620 99.620 99.620 99.620 -0.005      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131119 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131119 99.78 99.78 99.78 99.78 unch 0 91 +0
Jun14 131119 99.78 99.78 99.78 99.78 unch 0 230 +0
Sep14 131119 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 131119 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 131119 99.78 99.78 99.78 99.78 unch      
Jun15 131119 99.78 99.78 99.78 99.78 unch 0 2 +0
Sep15 131119 99.76 99.76 99.76 99.76 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131119 144.76 144.99 144.68 144.97 +0.15 3,372 19,973 -201
Mar14 131119 144.50 144.50 144.32 144.32 +0.30 0 1 +0
Jun14 131119 143.75 143.75 143.75 143.75 +0.30      
Total Volume and Open Interest 3,372 19,974 -201
Euro-Bund(EUREX)
Dec13 131119 141.85 141.91 141.34 141.41 -0.44 411,521 938,379 -14,592
Mar14 131119 142.02 142.02 141.48 141.54 -0.45 7,867 38,127 +3,683
Jun14 131119 139.51 139.51 139.51 139.51 -0.44      
Total Volume and Open Interest 419,388 976,506 -10,909
Euro-Bobl(EUREX)
Dec13 131119 125.41 125.44 125.21 125.25 -0.15 291,245 1,053,641 -6,330
Mar14 131119 126.08 126.08 125.90 125.90 -0.16 4,110 63,753 +2,409
Jun14 131119 125.90 125.90 125.90 125.90 -0.16      
Total Volume and Open Interest 295,355 1,117,394 -3,921
3-Mth Euribor(EUREX)
Dec13 131119 99.775 99.775 99.770 99.770 -0.005 80 7,413 -80
Mar14 131119 99.770 99.770 99.765 99.765 -0.005 0 6,616 +0
Jun14 131119 99.735 99.735 99.730 99.730 -0.010 0 1,404 +0
Total Volume and Open Interest 224 39,672 -81
Long Gilt(LIFFE)
Dec13 131119 110~07 110~14 110~02 110~07 -0~02 100,784 403,603 +4,545
Mar14 131119 109~09 109~11 109~09 109~10 -0~02 444 614 +195
Total Volume and Open Interest 101,228 404,217 +4,740
3-Mth Short Sterling(LIFFE)
Dec13 131119 99.46 99.47 99.46 99.47 unch 8,765 292,633 -1,781
Mar14 131119 99.43 99.44 99.43 99.43 -0.01 14,083 350,279 +2,788
Jun14 131119 99.40 99.41 99.40 99.40 -0.01 21,143 356,202 +2,281
Sep14 131119 99.34 99.36 99.34 99.35 -0.01 35,921 290,772 +5,505
Dec14 131119 99.27 99.29 99.26 99.27 -0.01 57,577 314,496 +17,447
Mar15 131119 99.17 99.19 99.16 99.17 -0.01 56,545 209,868 +4,335
Total Volume and Open Interest 404,944 2,947,406 +44,217
3-Mth Euribor(LIFFE)
Dec13 131119 99.780 99.780 99.770 99.770 -0.005 20,173 539,670 -256
Mar14 131119 99.775 99.775 99.760 99.765 -0.005 39,439 559,464 +6,668
Jun14 131119 99.745 99.745 99.725 99.730 -0.010 28,228 387,643 +10,046
Total Volume and Open Interest 307,743 3,813,839 +5,878
3-Mth Aus T-Bills(SFE)
Dec13 131119 97.40 97.41 97.40 97.41 unch 10,255 120,610 -2,412
Mar14 131119 97.41 97.43 97.41 97.42 unch 14,669 174,295 -1,882
Jun14 131119 97.37 97.40 97.37 97.38 unch 15,605 152,654 +1,652
Sep14 131119 97.27 97.30 97.26 97.27 unch 13,961 126,627 +1,270
Dec14 131119 97.11 97.15 97.10 97.12 unch 8,097 95,884 +62
Mar15 131119 96.93 96.96 96.92 96.92 -0.01 3,307 61,935 -163
Jun15 131119 96.71 96.75 96.71 96.71 unch 1,310 41,860 -621
Sep15 131119 96.52 96.56 96.51 96.52 unch 1,029 22,248 +191
Dec15 131119 96.37 96.37 96.33 96.33 unch 3 3,003 -74
Mar16 131119 96.21 96.21 96.16 96.16 -0.01 0 1,953 +0
Total Volume and Open Interest 68,236 801,707 -1,977
10-Year Aus T-Bonds(SFE)
Dec13 131119 95.85 95.89 95.83 95.84 -0.01 57,789 535,928 +1,724
Mar14 131119 95.84 95.84 95.84 95.84 -0.01      
Total Volume and Open Interest 57,789 535,928 +1,724
3-Year Aus T-Bonds(SFE)
Dec13 131119 96.91 96.94 96.88 96.89 -0.02 80,233 593,556 -8,437
Mar14 131119 96.89 96.89 96.89 96.89 -0.02      
Total Volume and Open Interest 80,233 593,556 -8,437
Gold(CMX)
Dec13 131119 1275.0 1278.2 1268.0 1273.5 +1.2 93,186 156,846 -8,189
Feb14 131119 1275.8 1278.7 1268.8 1274.4 +1.2 11,472 111,148 +2,046
Apr14 131119 1275.2 1278.7 1270.0 1275.3 +1.3 1,312 31,912 +301
Jun14 131119 1274.3 1280.1 1274.3 1276.0 +1.3 1,858 24,469 -886
Aug14 131119 1277.0 1279.3 1276.0 1276.7 +1.3 342 9,243 +229
Oct14 131119 1278.3 1278.3 1277.5 1277.5 +1.3 17 5,241 -10
Dec14 131119 1278.0 1281.0 1278.0 1278.3 +1.3 547 18,040 +240
Feb15 131119 1279.2 1279.2 1279.2 1279.2 +1.3 0 1,854 +0
Apr15 131119 1280.2 1280.2 1280.2 1280.2 +1.3 0 1,316 +0
Jun15 131119 1281.1 1281.1 1281.1 1281.1 +1.1 335 7,774 +196
Aug15 131119 1282.5 1282.5 1282.5 1282.5 +1.2 130 1,955 +125
Total Volume and Open Interest 109,751 395,962 -6,437
Silver(CMX)
Dec13 131119 2039.5 2047.5 2020.0 2033.4 -2.3 28,964 51,432 -1,952
Mar14 131119 2042.0 2052.0 2025.0 2037.7 -2.5 6,276 48,265 +1,496
May14 131119 2032.5 2052.0 2031.0 2040.5 -2.5 976 6,009 -86
Jul14 131119 2034.5 2050.5 2034.5 2043.2 -2.5 296 3,766 +92
Sep14 131119 2045.9 2045.9 2045.9 2045.9 -2.5 11 2,804 +11
Dec14 131119 2055.0 2063.0 2043.5 2049.9 -2.5 182 7,743 +34
Mar15 131119 2053.8 2053.8 2053.8 2053.8 -2.5 50 374 +50
Total Volume and Open Interest 37,267 132,810 -315
Platinum(NYMEX)
Jan14 131119 1410.7 1425.5 1405.1 1419.9 +8.9 7,682 52,723 +47
Apr14 131119 1415.0 1427.9 1408.7 1423.0 +9.0 308 5,488 -27
Jul14 131119 1425.4 1425.4 1425.4 1425.4 +9.0 0 297 +0
Oct14 131119 1427.2 1427.2 1427.2 1427.2 +9.0 0 108 +0
Total Volume and Open Interest 7,990 58,622 +20
Palladium(NYMEX)
Dec13 131119 716.05 725.60 713.30 721.90 +5.15 6,887 26,438 -2,420
Mar14 131119 717.20 727.60 715.85 723.90 +5.10 1,766 12,910 +1,620
Jun14 131119 69.94 69.94 69.94 69.94 +5.10 5 337 +2
Total Volume and Open Interest 8,658 39,688 -798
Copper(CMX)
Dec13 131119 315.05 317.30 312.40 315.75 +0.80 47,959 67,909 -459
Mar14 131119 317.00 318.30 313.50 316.60 +0.55 11,686 78,575 +2,976
May14 131119 315.00 318.30 315.00 317.15 +0.55 1,354 14,585 -198
Jul14 131119 315.55 318.90 315.55 317.70 +0.45 407 4,282 +44
Sep14 131119 319.00 319.00 318.10 318.25 +0.35 110 1,571 +92
Total Volume and Open Interest 62,038 176,724 +2,483
DJIA Index(CBOT)
Dec13 131119 15940 15980 15920 15934 -4 239 13,678 -11
Mar14 131119 15890 15890 15867 15867 -3 1 301 +0
Jun14 131119 15789 15792 15789 15789 -3      
Sep14 131119 15720 15723 15720 15720 -3      
Total Volume and Open Interest 240 13,979 -11
E-mini DJIA Index(CBOT)
Dec13 131119 15950 15993 15909 15934 -4 98,255 130,180 -1,674
Mar14 131119 15851 15920 15850 15867 -3 20 528 +7
Jun14 131119 15789 15789 15789 15789 -3 0 9 +0
Sep14 131119 15720 15720 15720 15720 -3 0 1 +0
Total Volume and Open Interest 98,275 130,718 -1,667
S & P 500(CME)
Dec13 131119 1789.50 1793.50 1782.00 1785.20 -3.50 5,325 164,746 +2,629
Mar14 131119 1786.10 1786.10 1776.10 1778.60 -3.50 73 4,358 +52
Jun14 131119 1779.50 1779.50 1769.50 1771.90 -3.60 20 649 +10
Sep14 131119 1773.00 1773.00 1763.00 1765.40 -3.60 0 2 +0
Total Volume and Open Interest 5,418 169,755 +2,691
S & P 500 E-Mini(Globex)
Dec13 131119 1789.50 1793.75 1782.00 1785.25 -3.50 1,227,567 2,821,448 +42,507
Mar14 131119 1782.50 1787.00 1775.75 1778.50 -3.50 6,002 59,023 +4,288
Total Volume and Open Interest 1,233,593 2,882,616 +46,800
NASDAQ 100(CME)
Dec13 131119 3385.80 3400.50 3371.30 3375.50 -8.50 173 9,190 +9
Mar14 131119 3369.80 3388.00 3365.00 3369.80 -8.20      
Jun14 131119 3363.30 3371.50 3363.30 3363.30 -8.20      
Total Volume and Open Interest 173 9,190 +9
NASDAQ 100 E-Mini(Globex)
Dec13 131119 3387.80 3400.50 3370.80 3375.50 -8.50 156,493 393,904 -9,097
Mar14 131119 3380.80 3392.80 3365.00 3369.80 -8.20 144 1,372 +57
Total Volume and Open Interest 156,638 395,358 -9,040
S & P Midcap 400(CME)
Dec13 131119 1300.50 1301.00 1291.00 1291.60 -8.30 1 410 -42
Mar14 131119 1289.00 1297.30 1289.00 1289.00 -8.30      
Jun14 131119 1287.00 1295.30 1287.00 1287.00 -8.30      
Total Volume and Open Interest 1 410 -42
Volatility Index(CBOE)
Nov13 131119 13.27 13.65 13.13 13.55 +0.25 62,764 99,274 -10,926
Dec13 131119 14.30 14.73 14.20 14.50 +0.20 52,934 158,618 +11,374
Jan14 131119 16.17 16.45 16.00 16.40 +0.25 26,789 55,910 +1,363
Feb14 131119 17.36 17.60 17.25 17.55 +0.15 12,201 36,738 -557
Total Volume and Open Interest 176,632 422,873 +4,055
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131119 15180 15285 15040 15225 +45 13,197 62,884 +1,510
Mar14 131119 15250 15320 15165 15310 +45 73 162 +47
Total Volume and Open Interest 13,270 63,046 +1,557
Nikkei 225(SGX)
Dec13 131119 15180 15275 15025 15145 -30 168,403 271,221 +9,437
Mar14 131119 15190 15190 15050 15130 -30 128 493 +106
Jun14 131119 15045 15045 15045 15045 -30 3 2,090 +3
Total Volume and Open Interest 168,608 309,630 +9,601
CAC 40(EURONEXT)
Dec13 131119 4292.0 4294.0 4243.0 4260.0 -49.0 88,636 342,200 -318
Jan14 131119 4289.5 4294.0 4247.5 4262.5 -49.0 94 5,053 +34
Feb14 131119 4262.5 4262.5 4262.5 4262.5 -48.5      
Total Volume and Open Interest 88,858 347,646  
Hang Seng Index(HKFE)
Nov13 131119 23722 23908 23656 23754 +85 69,216 106,334 +1,884
Dec13 131119 23700 23920 23675 23763 +75 3,160 17,773 +991
Total Volume and Open Interest 72,591 127,721 +2,918
DAX(EUREX)
Dec13 131119 9201.5 9220.5 9165.0 9199.5 -35.5 79,531 160,017 -1,498
Mar14 131119 9217.0 9230.5 9180.0 9211.5 -35.0 214 8,397 +81
Jun14 131119 9215.0 9228.0 9215.0 9227.5 -36.0 110 5,254 +44
Total Volume and Open Interest 79,855 173,668 -1,373
FT-SE 100(EURONEXT)
Dec13 131119 6690.00 6701.50 6668.00 6692.00 -23.50 80,588 628,872 -3,918
Mar14 131119 6632.50 6642.00 6627.50 6642.00 -23.50 7 20,144 +3
Jun14 131119 6586.00 6586.00 6586.00 6586.00 -23.50      
Total Volume and Open Interest 80,595 649,016 -3,915
SPI 200(SFE)
Dec13 131119 5400.0 5404.0 5353.0 5368.0 -30.0 29,579 266,860 -309
Mar14 131119 5344.0 5344.0 5335.0 5335.0 -31.0 67 5,817 -39
Jun14 131119 5337.0 5337.0 5337.0 5337.0 -31.0 16 1,856 +0
Total Volume and Open Interest 31,198 278,414 +1,107
FTSE MIB(ISE)
Dec13 131119 18995.00 19070.00 18755.00 18776.00 -315.00 18,502 60,246 -675
Mar14 131119 19015.00 19070.00 18805.00 18806.00 -302.00 53 207 +13
Jun14 131119 18489.00 18489.00 18489.00 18489.00 -149.00 0 2 +0
Total Volume and Open Interest 18,555 60,455 -662
KOSPI 200(KFE)
Dec13 131119 268.10 268.60 267.95 268.60 +3.00 116,566 114,187 -1,681
Mar14 131119 267.95 268.15 267.95 268.15 +3.20 185 3,556 +159
Jun14 131119 269.50 269.50 269.50 269.50 +3.05 1 274 +0
Total Volume and Open Interest 116,753 118,036 -1,521
GSCI(CME)
Dec13 131119 613.00 614.10 612.00 612.20 -1.80 129 7,836 +53
Jan14 131119 612.50 614.30 612.25 612.50 -1.75 1 1 +1
Feb14 131119 612.70 614.55 612.50 612.70 -1.80      
Total Volume and Open Interest 130 7,837 -390
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