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 20, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131120 1277.00 1283.75 1270.25 1273.75 -2.50 72,543 277,720 -1,250
Mar14 131120 1264.75 1270.75 1260.50 1264.25 unch 19,411 105,116 +2,205
May14 131120 1254.00 1258.75 1250.75 1254.00 +1.25 11,135 85,832 +574
Jul14 131120 1251.50 1254.75 1246.75 1250.25 +1.00 7,644 55,535 +1,663
Aug14 131120 1230.25 1236.00 1230.25 1232.50 +1.00 191 2,899 +35
Sep14 131120 1190.50 1190.50 1183.00 1187.00 +2.00 102 875 +25
Nov14 131120 1149.00 1156.25 1148.75 1153.25 +3.75 6,360 54,056 +499
Jan15 131120 1155.00 1157.50 1154.00 1157.50 +3.00 371 851 +180
Mar15 131120 1161.25 1161.25 1158.25 1161.25 +3.00 133 494 +38
May15 131120 1163.50 1163.50 1161.50 1163.50 +2.00 13 73 +1
Jul15 131120 1167.00 1169.50 1167.00 1169.50 +2.25 2 210 -1
Aug15 131120 1159.75 1159.75 1157.25 1159.75 +2.50 0 3 +0
Sep15 131120 1146.25 1146.25 1142.25 1146.25 +4.00 0 3 +0
Nov15 131120 1140.00 1145.50 1139.50 1145.25 +5.75 35 1,260 +25
Total Volume and Open Interest 117,947 584,951 +3,999
Soybean Meal(CBOT)
Dec13 131120 409.10 411.00 405.90 407.00 -1.90 27,618 70,674 -2,152
Jan14 131120 405.20 406.80 401.80 402.90 -2.00 22,668 102,772 +736
Mar14 131120 399.00 399.20 395.40 396.80 -1.10 9,615 52,428 +1,467
May14 131120 391.80 392.10 388.90 390.10 -1.00 3,884 23,495 +118
Jul14 131120 388.50 388.60 385.20 386.50 -1.20 1,930 15,282 -37
Aug14 131120 379.80 380.80 378.90 379.70 -0.40 527 4,250 +47
Sep14 131120 368.10 368.10 366.30 367.10 -0.20 855 3,307 +81
Oct14 131120 347.60 350.00 347.50 349.20 +0.70 254 3,065 +32
Dec14 131120 346.50 347.80 344.80 347.40 +0.80 1,329 9,725 +454
Jan15 131120 347.50 347.50 346.90 347.50 +0.60 0 298 +0
Total Volume and Open Interest 68,681 285,598 +746
Soybean Oil(CBOT)
Dec13 131120 40.08 40.42 40.00 40.32 +0.33 42,903 72,351 -7,503
Jan14 131120 40.31 40.67 40.25 40.56 +0.32 39,880 120,010 +2,044
Mar14 131120 40.72 41.07 40.65 40.95 +0.31 17,418 57,114 +2,451
May14 131120 41.12 41.45 41.08 41.35 +0.31 10,796 34,150 +1,718
Jul14 131120 41.46 41.84 41.44 41.73 +0.30 5,747 24,041 -23
Aug14 131120 41.59 41.87 41.59 41.87 +0.28 459 3,359 +101
Sep14 131120 41.63 41.95 41.63 41.92 +0.28 782 4,898 +243
Oct14 131120 41.74 41.82 41.64 41.82 +0.28 219 3,024 +58
Dec14 131120 41.74 42.08 41.74 41.99 +0.26 1,177 11,315 +128
Jan15 131120 42.22 42.22 41.97 42.22 +0.25 1 1,054 +1
Total Volume and Open Interest 119,537 333,203 -663
Canola(WCE)
Nov13 131114 490.5 490.5 490.5 490.5 +3.2 508 394 -193
Jan14 131120 483.0 485.4 480.6 481.0 -2.3 10,682 123,543 -2,270
Mar14 131120 492.2 494.9 490.0 490.4 -2.3 4,968 43,831 -95
May14 131120 499.9 502.3 497.5 497.9 -2.5 1,348 14,558 +149
Jul14 131120 505.8 508.1 503.2 503.6 -2.9 926 8,768 +567
Total Volume and Open Interest 18,734 204,542 -1,040
Corn(CBOT)
Dec13 131120 417.50 419.00 415.00 417.00 -0.75 251,099 386,612 -14,251
Mar14 131120 426.00 427.75 423.50 425.25 -1.00 157,217 546,506 +26,300
May14 131120 434.75 436.00 432.00 433.50 -1.25 30,272 126,587 +2,777
Jul14 131120 441.75 443.00 439.00 440.25 -1.50 19,494 108,003 +2,367
Sep14 131120 447.50 448.50 445.00 446.25 -1.50 3,525 35,629 +352
Dec14 131120 455.00 456.25 452.50 453.75 -1.50 16,823 160,172 +1,262
Mar15 131120 465.00 465.00 462.75 463.75 -1.25 559 5,212 +205
May15 131120 470.00 470.75 468.50 469.25 -1.25 37 480 +0
Jul15 131120 472.00 474.25 471.50 472.50 -1.75 81 1,797 +37
Sep15 131120 466.00 468.50 466.00 467.50 -1.00 2 311 +1
Total Volume and Open Interest 480,267 1,385,220 +19,120
Wheat(CBOT)
Dec13 131120 650.25 654.75 646.25 647.25 -3.00 42,077 135,647 +6,282
Mar14 131120 660.00 663.00 654.50 655.50 -3.75 37,815 176,388 +7,829
May14 131120 663.00 666.25 658.25 659.25 -4.00 6,852 41,544 +175
Jul14 131120 660.00 661.75 653.25 654.75 -4.75 3,933 52,930 +100
Sep14 131120 665.75 668.25 662.00 662.25 -5.00 553 5,242 +18
Dec14 131120 678.00 680.00 672.25 673.50 -4.75 988 13,219 +267
Total Volume and Open Interest 92,284 427,391 +14,700
Wheat(KCBT)
Dec13 131120 699.00 703.00 695.00 695.50 -3.00 6,900 30,038 -2,335
Mar14 131120 702.00 705.50 696.75 697.50 -4.00 6,212 80,444 +1,348
May14 131120 702.00 705.25 696.50 697.25 -4.75 1,362 13,994 +59
Jul14 131120 692.75 694.00 688.00 688.75 -4.00 709 23,973 +267
Sep14 131120 704.25 704.25 698.50 699.00 -3.50 472 2,674 +397
Dec14 131120 712.50 714.00 709.75 710.75 -2.75 178 2,347 +61
Total Volume and Open Interest 15,844 153,733 -200
Wheat(MGE)
Dec13 131120 699.00 700.00 695.50 697.75 unch 4,138 15,980 -1,452
Mar14 131120 707.00 709.75 705.00 707.25 unch 3,613 28,650 +918
May14 131120 714.00 716.50 712.25 714.25 -0.25 341 5,335 +55
Jul14 131120 721.50 721.50 719.50 721.00 -0.50 205 3,076 +17
Sep14 131120 725.00 725.00 723.25 723.50 -0.75 32 3,601 +8
Total Volume and Open Interest 8,365 57,818 -425
Oats(CBOT)
Dec13 131120 355.00 366.00 354.00 360.25 +5.75 720 2,238 -374
Mar14 131120 325.75 328.00 324.25 325.25 -0.25 209 6,014 +72
May14 131120 315.00 315.25 313.50 313.50 -1.75 2 677 +0
Jul14 131120 311.00 312.00 308.50 308.50 -3.50 2 101 +2
Total Volume and Open Interest 933 9,035 -300
Rough Rice(CBOT)
Nov13 131114 15.98 15.98 15.75 15.98 +0.23 0 2 +0
Jan14 131120 15.82 15.82 15.65 15.69 -0.15 331 7,955 -12
Mar14 131120 15.96 15.98 15.82 15.85 -0.15 34 221 +22
May14 131120 16.17 16.17 16.03 16.03 -0.16 2 19 +2
Total Volume and Open Interest 367 8,209 +12
Live Cattle(CME)
Dec13 131120 131.100 131.400 130.700 131.050 +0.100 19,532 74,089 -4,743
Feb14 131120 131.935 132.250 131.250 131.950 +0.265 18,408 133,756 +2,888
Apr14 131120 132.575 133.000 132.150 132.685 +0.450 7,654 79,369 +547
Jun14 131120 126.700 127.135 126.500 126.980 +0.480 3,983 40,504 +995
Aug14 131120 125.080 125.550 124.950 125.480 +0.480 1,230 9,565 +130
Oct14 131120 127.650 128.100 127.500 127.930 +0.350 254 2,672 +47
Total Volume and Open Interest 51,175 341,768 -111
Feeder Cattle(CME)
Nov13 131120 164.485 164.630 164.380 164.580 +0.200 1,557 3,628 -395
Jan14 131120 162.450 163.130 162.285 162.750 +0.350 4,626 15,400 +26
Mar14 131120 162.535 163.350 162.400 163.185 +0.535 2,003 8,198 +230
Apr14 131120 163.485 164.380 163.380 164.200 +0.665 426 3,298 +47
May14 131120 163.850 164.900 163.500 164.880 +0.880 315 5,193 +67
Aug14 131120 164.785 165.800 164.785 165.600 +0.565 165 2,657 +69
Sep14 131120 164.250 165.000 164.250 164.950 +0.450 17 208 +13
Total Volume and Open Interest 9,109 38,584 +57
Lean Hogs(CME)
Dec13 131120 85.285 86.680 85.100 86.250 +0.820 11,000 52,499 -2,618
Feb14 131120 89.800 91.430 89.635 90.930 +1.030 8,052 98,933 +772
Apr14 131120 92.580 93.900 92.385 93.600 +0.850 4,582 58,653 +248
May14 131120 97.230 97.800 97.000 97.785 +0.555 29 2,523 +3
Jun14 131120 98.300 99.535 98.285 99.330 +0.780 2,460 30,352 +240
Jul14 131120 96.650 97.750 96.650 97.500 +0.700 167 11,738 -13
Aug14 131120 94.480 95.480 94.430 95.350 +0.850 154 10,919 -5
Oct14 131120 81.475 81.900 81.250 81.750 +0.115 209 5,951 +128
Total Volume and Open Interest 26,782 273,964 -1,171
Class III Milk(CME)
Nov13 131120 18.82 18.82 18.80 18.80 -0.01 36 3,993 +19
Dec13 131120 17.91 17.92 17.71 17.77 -0.10 161 4,255 +4
Jan14 131120 17.34 17.34 17.15 17.19 -0.07 145 2,472 +23
Feb14 131120 16.97 17.00 16.85 16.86 -0.03 86 2,077 +42
Mar14 131120 16.77 16.85 16.72 16.74 +0.01 60 1,902 +26
Total Volume and Open Interest 658 23,056 +189
Cocoa(ICE)
Dec13 131120 2799 2820 2796 2810 +15 268 976 -158
Mar14 131120 2800 2820 2791 2810 +15 16,500 120,197 +724
May14 131120 2797 2818 2788 2810 +19 3,234 43,423 +388
Jul14 131120 2795 2811 2782 2806 +21 1,033 14,127 +257
Sep14 131120 2804 2804 2770 2794 +21 453 10,710 +117
Dec14 131120 2755 2772 2743 2769 +19 665 9,058 +404
Mar15 131120 2734 2760 2734 2755 +17 305 5,980 +107
Total Volume and Open Interest 22,712 205,831 +2,035
Coffee "C"(ICE)
Dec13 131120 104.30 107.65 104.30 107.35 +2.70 11,295 10,541 -4,709
Mar14 131120 108.50 111.35 108.30 110.20 +1.65 18,069 105,391 +1,653
May14 131120 110.80 113.40 110.70 112.45 +1.65 1,156 18,195 -180
Jul14 131120 112.95 115.60 112.95 114.75 +1.65 797 8,167 -86
Sep14 131120 115.75 117.45 115.75 117.10 +1.70 551 5,610 -22
Dec14 131120 118.90 121.05 118.85 120.20 +1.70 258 5,157 +39
Total Volume and Open Interest 32,310 155,738 -3,336
Orange Juice(ICE)
Jan14 131120 135.75 138.45 135.75 137.85 +1.45 923 10,060 -190
Mar14 131120 136.45 138.75 136.45 138.15 +1.35 186 2,549 -63
May14 131120 138.90 139.90 138.90 139.45 +1.10 59 956 -4
Jul14 131120 141.35 141.35 141.15 141.20 +0.95 29 331 +24
Sep14 131120 143.35 143.35 143.35 143.35 +1.10 0 55 +0
Nov14 131120 143.85 143.85 143.85 143.85 +1.10 0 5 +0
Total Volume and Open Interest 1,197 13,956 -233
Sugar #11(ICE)
Mar14 131120 17.64 17.75 17.57 17.60 -0.05 44,659 436,918 -4,592
May14 131120 17.61 17.67 17.56 17.60 +0.01 8,557 105,633 -449
Jul14 131120 17.58 17.66 17.53 17.60 +0.05 8,714 138,945 -190
Oct14 131120 17.77 17.88 17.76 17.84 +0.06 1,942 66,148 -16
Mar15 131120 18.42 18.49 18.40 18.49 +0.07 717 27,603 -4
May15 131120 18.43 18.51 18.41 18.51 +0.07 145 6,908 +2
Jul15 131120 18.43 18.52 18.42 18.52 +0.08 66 7,916 -18
Oct15 131120 18.64 18.69 18.64 18.69 +0.09 142 10,757 +6
Total Volume and Open Interest 65,032 808,731 -5,203
London Cocoa(LCE)
Dec13 131120 1770 1789 1770 1783 +8 4,637 36,149 +180
Mar14 131120 1771 1788 1769 1782 +8 13,409 98,912 -1,056
May14 131120 1767 1781 1764 1775 +6 3,760 39,393 +348
Jul14 131120 1763 1773 1759 1769 +7 1,000 15,861 +86
Sep14 131120 1754 1768 1752 1765 +9 1,813 22,646 +397
Dec14 131120 1725 1737 1718 1735 +9 1,960 14,451 +219
Mar15 131120 1718 1728 1714 1728 +8 809 11,832 +37
Total Volume and Open Interest 27,447 239,468 +233
London Sugar(LCE)
Mar14 131120 468.90 471.90 467.30 468.30 -0.90 1,765 40,300 -316
May14 131120 475.00 476.90 473.50 474.30 -0.70 939 12,353 +79
Aug14 131120 477.00 478.80 476.10 477.60 +0.60 959 7,853 +87
Oct14 131120 479.50 481.30 479.10 480.60 +0.60 296 4,809 +13
Dec14 131120 486.70 486.70 486.60 486.60 +0.80 69 1,242 -1
Total Volume and Open Interest 4,108 67,682 -99
Cotton(ICE)
Dec13 131120 75.76 77.44 75.38 75.63 -0.25 4,547 14,316 -3,657
Mar14 131120 77.69 79.45 77.62 78.14 +0.58 8,723 111,402 +1,193
May14 131120 78.18 79.85 78.17 78.62 +0.49 2,130 19,035 -25
Jul14 131120 78.73 80.29 78.73 79.19 +0.49 590 11,580 +97
Oct14 131120 76.73 76.73 76.73 76.73 +0.48 2 10 +0
Dec14 131120 76.10 77.29 76.10 76.24 +0.47 176 7,029 +155
Total Volume and Open Interest 16,168 163,385 -2,237
Lumber(CME)
Jan14 131120 363.4 368.0 362.9 365.9 +2.4 374 3,618 +10
Mar14 131120 368.6 372.0 366.5 370.0 +1.9 47 774 +14
May14 131120 369.5 373.0 366.0 369.5 +1.5 2 93 +0
Jul14 131120 370.0 373.5 368.0 370.0 +1.0 0 41 +0
Total Volume and Open Interest 423 4,527 +24
Crude Oil(NYM)
Dec13 131120 93.33 93.93 92.73 93.33 -0.01 169,443 60,227 -26,725
Jan14 131120 93.89 94.48 93.25 93.85 -0.04 137,135 338,344 +13,483
Feb14 131120 94.12 94.67 93.49 94.12 -0.03 30,431 106,568 +1,593
Mar14 131120 94.26 94.73 93.60 94.24 -0.02 29,400 100,879 -2,813
Apr14 131120 94.33 94.62 93.59 94.17 +0.01 18,130 54,517 -700
May14 131120 94.14 94.32 93.36 93.95 +0.06 9,133 48,421 +96
Jun14 131120 93.74 93.91 93.00 93.62 +0.12 28,122 119,376 -1,489
Jul14 131120 93.38 93.38 92.61 93.21 +0.15 8,991 41,255 -2,679
Aug14 131120 92.65 92.93 92.30 92.76 +0.17 5,626 41,509 -151
Sep14 131120 92.24 92.45 91.69 92.29 +0.18 7,300 47,851 +110
Oct14 131120 91.80 91.93 91.18 91.80 +0.19 3,560 37,830 +385
Nov14 131120 91.16 91.45 90.92 91.36 +0.20 1,623 31,911 -180
Dec14 131120 90.85 91.10 90.35 90.97 +0.21 23,998 204,897 +699
Jan15 131120 90.50 90.50 90.44 90.46 +0.22 879 33,065 +554
Feb15 131120 90.00 90.00 90.00 90.00 +0.22 1,411 17,989 +1,072
Mar15 131120 89.44 89.55 89.44 89.55 +0.22 1,805 23,181 +81
Total Volume and Open Interest 492,427 1,644,998 -15,115
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 131120 93.875 94.475 93.250 93.850 -0.050 2,224 4,731 +531
Feb14 131120 94.525 94.675 93.600 94.125 -0.025 48 421 +16
Mar14 131120 94.475 94.525 93.875 94.250 unch 12 229 +4
Apr14 131120 94.175 94.175 94.175 94.175 +0.025 0 24 +0
May14 131120 93.950 93.950 93.950 93.950 +0.050 0 9 +0
Jun14 131120 93.625 93.625 93.625 93.625 +0.125 0 35 +0
Jul14 131120 93.200 93.200 93.200 93.200 +0.150      
Aug14 131120 92.750 92.750 92.750 92.750 +0.150      
Total Volume and Open Interest 6,501 10,605 +681
Heating Oil(NYM)
Dec13 131120 291.13 295.95 290.54 295.45 +4.87 41,715 54,767 -2,263
Jan14 131120 291.24 295.82 290.50 295.28 +4.64 22,149 85,532 +4,183
Feb14 131120 291.67 295.57 290.66 295.03 +4.31 9,819 39,362 -259
Mar14 131120 291.00 294.65 290.50 294.49 +3.97 8,106 28,327 +624
Apr14 131120 290.35 293.92 289.91 293.55 +3.61 4,069 24,682 -153
May14 131120 289.48 292.89 289.19 292.67 +3.27 2,152 8,609 +200
Jun14 131120 288.75 292.32 288.58 291.87 +2.95 2,554 22,889 -41
Jul14 131120 289.16 291.63 288.57 291.49 +2.64 251 5,349 -43
Aug14 131120 288.58 291.48 288.48 291.11 +2.38 177 3,330 +77
Sep14 131120 288.37 291.24 288.18 290.70 +2.22 89 2,565 +37
Oct14 131120 287.89 290.78 287.89 290.25 +2.07 82 2,267 -14
Nov14 131120 289.79 289.79 289.15 289.69 +1.98 94 1,751 -25
Dec14 131120 287.49 289.41 286.86 289.13 +1.94 1,868 21,215 +786
Jan15 131120 288.55 288.55 288.55 288.55 +1.86 450 1,630 -17
Total Volume and Open Interest 94,283 308,316 +3,361
Gasoline(NYMEX)
Dec13 131120 263.61 267.30 262.01 266.30 +2.35 42,568 44,717 -2,753
Jan14 131120 261.90 265.56 260.41 264.58 +2.59 31,704 93,926 +4,408
Feb14 131120 262.88 265.63 260.92 264.83 +2.57 13,780 22,263 +186
Mar14 131120 264.07 266.56 262.42 266.09 +2.53 8,778 22,916 -650
Apr14 131120 279.33 283.03 279.05 282.41 +2.39 3,505 18,632 +266
May14 131120 279.01 282.69 278.84 282.09 +2.27 3,065 14,478 +688
Jun14 131120 277.26 280.82 276.87 280.12 +2.22 2,095 11,848 +124
Jul14 131120 275.18 277.59 275.18 277.59 +2.17 381 3,479 +1
Aug14 131120 272.25 274.72 272.25 274.52 +2.20 209 1,453 +118
Sep14 131120 269.50 270.83 269.50 270.83 +2.23 109 2,083 +39
Total Volume and Open Interest 106,578 251,062 +2,461
e-miNY RBOB Gasoline(NYM)
Dec13 131120 266.30 266.30 266.30 266.30 +2.30 1 1 +0
Jan14 131120 264.60 264.60 264.58 264.60 +2.60      
Feb14 131120 264.80 264.83 264.80 264.80 +2.50      
Mar14 131120 266.10 266.10 266.09 266.10 +2.50      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Dec13 131120 3.558 3.681 3.549 3.674 +0.118 117,343 84,393 -14,610
Jan14 131120 3.610 3.720 3.599 3.713 +0.108 71,641 357,343 +1,082
Feb14 131120 3.613 3.723 3.609 3.716 +0.104 17,844 101,176 +3,815
Mar14 131120 3.606 3.715 3.604 3.710 +0.103 17,027 160,390 +1,607
Apr14 131120 3.600 3.701 3.600 3.694 +0.096 14,768 131,593 +1,413
May14 131120 3.652 3.720 3.650 3.716 +0.093 3,675 55,055 -233
Jun14 131120 3.725 3.756 3.699 3.749 +0.090 1,427 27,123 +314
Jul14 131120 3.723 3.786 3.722 3.784 +0.088 829 26,562 -477
Aug14 131120 3.775 3.805 3.767 3.798 +0.088 319 22,989 +18
Sep14 131120 3.770 3.794 3.747 3.789 +0.088 417 25,622 -282
Oct14 131120 3.721 3.809 3.721 3.803 +0.088 3,213 86,287 +39
Nov14 131120 3.836 3.866 3.810 3.865 +0.086 929 27,171 +30
Dec14 131120 3.945 3.990 3.945 3.986 +0.081 612 50,195 -17
Jan15 131120 4.010 4.065 4.010 4.059 +0.078 1,725 45,888 +338
Feb15 131120 4.015 4.052 4.015 4.052 +0.076 21 7,661 +5
Mar15 131120 3.996 4.015 3.996 4.011 +0.076 110 10,972 +48
Total Volume and Open Interest 252,373 1,287,525 -6,985
Brent Crude Oil(ICE)
Jan14 131120 107.20 108.38 106.51 108.06 +1.14 185,483 325,963 +1,313
Feb14 131120 106.51 107.86 106.10 107.54 +1.03 69,894 204,201 +2,046
Mar14 131120 106.44 107.45 105.74 107.13 +0.95 41,142 117,359 +4,156
Apr14 131120 106.12 107.09 105.50 106.80 +0.93 16,638 85,692 +1,499
May14 131120 105.80 106.79 105.25 106.51 +0.91 10,261 53,028 -336
Jun14 131120 105.47 106.47 104.93 106.19 +0.91 32,020 115,219 +1,542
Jul14 131120 105.03 106.09 104.61 105.82 +0.90 4,719 30,637 +423
Aug14 131120 104.50 105.63 104.22 105.36 +0.89 3,407 34,742 -239
Sep14 131120 104.00 105.10 103.67 104.84 +0.88 7,373 49,570 +1,175
Oct14 131120 103.40 104.37 103.37 104.37 +0.86 2,873 31,608 +4
Nov14 131120 103.91 103.91 103.91 103.91 +0.84 2,739 23,026 -243
Dec14 131120 102.70 103.68 102.33 103.45 +0.82 25,266 151,946 -1,684
Jan15 131120 103.08 103.08 103.08 103.08 +0.81 1,065 20,876 -32
Feb15 131120 102.67 102.67 102.67 102.67 +0.80 1,284 14,438 +1,064
Total Volume and Open Interest 416,202 1,509,410 +11,802
Gas Oil(ICE)
Dec13 131120 905.00 916.00 901.00 911.00 +0.25 48,627 100,269 -2,363
Jan14 131120 905.25 915.50 900.75 910.75 -0.25 45,559 99,132 +3,244
Feb14 131120 905.00 914.75 900.75 910.00 -0.75 20,097 44,061 +2,575
Mar14 131120 903.75 913.00 899.50 908.75 -0.75 14,245 39,842 +551
Apr14 131120 902.00 910.75 898.00 906.50 -1.00 7,430 28,790 +1,162
May14 131120 899.25 907.75 895.25 903.50 -1.25 3,341 22,057 +275
Jun14 131120 896.50 905.00 892.50 900.75 -1.25 10,765 50,896 +1,696
Jul14 131120 892.00 903.00 891.25 899.00 -1.50 912 14,898 +79
Aug14 131120 891.00 901.75 890.50 898.00 -1.25 736 13,954 -23
Sep14 131120 892.75 900.50 889.75 897.00 -1.25 1,174 16,753 +351
Total Volume and Open Interest 157,322 487,741 +8,171
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131120 1.830 1.950 1.822 1.940 +0.104 472 875 -106
Jan14 131120 1.682 1.725 1.682 1.699 +0.016 111 1,503 +14
Feb14 131120 1.632 1.670 1.632 1.651 +0.019 20 532 +4
Mar14 131120 1.632 1.636 1.630 1.635 +0.019 36 478 +8
Apr14 131120 1.670 1.670 1.658 1.658 +0.034 38 340 +1
May14 131120 1.672 1.672 1.672 1.672 +0.040 4 121 +1
Jun14 131120 1.655 1.689 1.655 1.689 +0.046 2 81 +0
Total Volume and Open Interest 694 3,941 -67
WTI Crude Oil(ICE)
Jan14 131120 94.33 94.50 93.24 93.85 -0.04 47,018 85,584 +2,692
Feb14 131120 94.40 94.61 93.50 94.12 -0.03 9,951 29,409 +1,415
Mar14 131120 94.58 94.73 93.61 94.24 -0.02 8,352 38,063 -829
Apr14 131120 94.20 94.57 93.64 94.17 +0.01 3,873 16,162 +1,390
May14 131120 93.86 94.21 93.40 93.95 +0.06 1,927 10,339 +243
Jun14 131120 93.66 93.89 93.05 93.62 +0.12 5,724 58,090 +137
Jul14 131120 92.69 93.33 92.61 93.21 +0.15 978 6,658 -41
Aug14 131120 92.84 92.86 92.15 92.76 +0.17 975 5,761 -51
Sep14 131120 92.09 92.36 91.69 92.29 +0.18 428 27,427 -54
Oct14 131120 91.80 91.80 91.80 91.80 +0.19 1,411 6,333 +21
Nov14 131120 91.36 91.36 91.36 91.36 +0.20 162 11,399 +47
Dec14 131120 90.75 91.05 90.40 90.97 +0.21 4,705 96,418 -221
Jan15 131120 90.46 90.46 90.46 90.46 +0.22 67 7,907 +40
Feb15 131120 90.00 90.00 90.00 90.00 +0.22 1,274 2,012 -203
Mar15 131120 89.55 89.55 89.55 89.55 +0.22 9 11,137 +0
Apr15 131120 89.12 89.12 89.12 89.12 +0.22 8 295 +0
Total Volume and Open Interest 113,460 566,016 -4,707
US Dollar Index(ICE)
Dec13 131120 80.620 81.200 80.560 81.173 +0.427 13,749 41,440 +542
Mar14 131120 80.815 81.348 80.750 81.348 +0.423 103 1,699 -11
Jun14 131120 81.533 81.533 81.533 81.533 +0.423 0 1 +0
Total Volume and Open Interest 13,852 43,142 +531
Australian Dollar(CME)
Dec13 131120 94.10 94.32 93.00 93.13 -0.87 65,090 134,416 +184
Mar14 131120 93.70 93.70 92.47 92.57 -0.87 553 1,104 +114
Jun14 131120 92.70 92.88 92.02 92.02 -0.86 2 12 +0
Total Volume and Open Interest 65,645 135,538 +298
British Pound(CME)
Dec13 131120 161.11 161.75 160.83 160.87 -0.27 66,409 180,623 +2,329
Mar14 131120 161.19 161.60 160.74 160.75 -0.27 309 1,616 +51
Jun14 131120 160.62 160.89 160.62 160.62 -0.27 33 397 +33
Total Volume and Open Interest 66,751 182,712 +2,413
Canadian Dollar(CME)
Dec13 131120 95.48 95.77 95.39 95.58 +0.19 41,874 115,727 +3,024
Mar14 131120 95.33 95.60 95.17 95.36 +0.19 442 4,798 -25
Jun14 131120 95.15 95.22 94.95 95.13 +0.18 17 687 +3
Sep14 131120 94.99 95.00 94.72 94.91 +0.19 3 540 +1
Total Volume and Open Interest 42,341 121,943 +3,003
Japanese Yen(CME)
Dec13 131120 99.83 100.23 99.76 99.92 +0.10 90,055 210,858 +235
Mar14 131120 99.99 100.23 99.85 99.98 +0.10 318 1,833 +128
Jun14 131120 100.05 100.05 99.95 100.05 +0.10 1 49 -1
Total Volume and Open Interest 90,374 212,754 +362
Swiss Franc(CME)
Dec13 131120 109.81 110.15 108.79 108.94 -0.80 24,926 41,819 +181
Mar14 131120 110.07 110.10 108.91 109.03 -0.79 86 223 +11
Jun14 131120 109.12 109.92 109.12 109.12 -0.80 0 1 +0
Total Volume and Open Interest 25,012 42,045 +192
EuroFX(CME)
Dec13 131120 135.35 135.82 134.14 134.20 -1.12 122,314 226,416 +1,544
Mar14 131120 135.35 135.80 134.20 134.22 -1.12 687 4,644 +144
Jun14 131120 135.26 135.36 134.25 134.25 -1.11 4 148 +2
Total Volume and Open Interest 123,014 231,251 +1,691
Mexican Peso(CME)
Dec13 131120 770.25 773.25 761.00 762.00 -8.50 21,606 120,639 +1,697
Jan14 131120 760.50 768.75 760.50 760.50 -8.25      
Total Volume and Open Interest 21,613 127,818 +1,684
Brazilian Real(CME)
Dec13 131120 438.60 439.30 437.80 438.30 -1.35 493 6,306 -143
Jan14 131120 434.60 434.90 434.60 434.90 -1.55 44 7 -43
Feb14 131120 432.00 433.10 431.70 432.00 -1.10 0 110 +0
Mar14 131120 429.05 430.35 429.05 429.05 -1.30 116 112 +104
Total Volume and Open Interest 653 13,022 -82
30-Year T-Bonds(CBOT)
Dec13 131120 132~150 132~250 130~250 131~010 -1~140 244,267 644,863 -12,450
Mar14 131120 131~000 131~100 129~120 129~180 -1~140 38,247 38,787 +23,346
Jun14 131120 129~010 130~150 129~010 129~010 -1~140      
Total Volume and Open Interest 282,514 683,650 +10,896
10-Year T-Notes(CBOT)
Dec13 131120 126~235 127~025 126~070 126~115 -0~120 739,043 2,259,900 +20,775
Mar14 131120 125~145 125~240 124~290 125~005 -0~125 25,297 68,095 +10,930
Jun14 131120 124~295 125~100 124~295 124~295 -0~125      
Total Volume and Open Interest 764,340 2,327,995 +31,705
5-Year T-Notes(CBOT)
Dec13 131120 121~200 121~274 121~164 121~200 unch 366,112 1,963,824 +11,259
Mar14 131120 120~256 121~210 120~206 120~240 -0~002 25,732 59,150 +13,057
Jun14 131120 120~240 120~242 120~240 120~240 -0~002      
Total Volume and Open Interest 391,844 2,022,974 +24,316
2 Year T-Notes(CBOT)
Dec13 131120 110~080 110~096 110~074 110~090 +0~014 127,258 966,215 +4,898
Mar14 131120 110~022 110~042 110~020 110~034 +0~016 16,310 23,839 +10,891
Jun14 131120 109~296 109~296 109~280 109~296 +0~016      
Total Volume and Open Interest 143,568 990,054 +15,789
Eurodollars(CME)
Dec13 131120 99.760 99.768 99.757 99.762 +0.002 57,763 802,807 -12,813
Mar14 131120 99.735 99.755 99.735 99.750 +0.010 80,807 802,337 -6,240
Jun14 131120 99.710 99.735 99.710 99.730 +0.015 83,891 742,162 -4,439
Sep14 131120 99.675 99.710 99.670 99.700 +0.025 85,085 591,989 -6,778
Dec14 131120 99.615 99.660 99.605 99.640 +0.025 144,335 899,909 -24,630
Mar15 131120 99.520 99.575 99.515 99.550 +0.025 146,274 583,406 +12,396
Jun15 131120 99.410 99.470 99.400 99.440 +0.030 120,518 616,740 -6,908
Sep15 131120 99.270 99.340 99.255 99.305 +0.035 122,592 881,935 -10,774
Dec15 131120 99.095 99.175 99.075 99.130 +0.040 181,469 1,125,904 -64,466
Mar16 131120 98.880 98.965 98.860 98.920 +0.045 152,035 634,957 -4,170
Jun16 131120 98.650 98.735 98.620 98.685 +0.050 140,296 388,950 -12,163
Sep16 131120 98.385 98.475 98.360 98.425 +0.050 165,878 408,713 +16,059
Dec16 131120 98.115 98.195 98.075 98.150 +0.050 109,146 458,187 +8,723
Mar17 131120 97.845 97.930 97.815 97.885 +0.050 47,063 310,941 -2,255
Jun17 131120 97.580 97.650 97.530 97.605 +0.045 37,902 200,956 +1,040
Sep17 131120 97.325 97.385 97.260 97.340 +0.035 35,041 159,132 -874
Dec17 131120 97.060 97.120 96.995 97.075 +0.025 27,551 162,507 -131
Mar18 131120 96.840 96.895 96.765 96.840 +0.010 15,793 112,996 -1,002
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131120 140~13 140~29 137~30 138~07 -2~06 60,142 435,540 +1,857
Mar14 131120 138~22 139~15 136~17 136~26 -2~05 11,879 16,971 +6,864
Jun14 131120 136~26 138~31 136~26 136~26 -2~05      
Total Volume and Open Interest 72,021 452,511 +8,721
30 Day Federal Funds(CBOT)
Nov13 131120 99.918 99.918 99.915 99.918 unch 1,569 32,064 -706
Dec13 131120 99.910 99.915 99.910 99.915 unch 2,394 28,384 +770
Jan14 131120 99.910 99.920 99.910 99.915 +0.005 732 26,895 +114
Feb14 131120 99.905 99.915 99.905 99.915 +0.010 664 21,702 -212
Mar14 131120 99.905 99.915 99.900 99.915 +0.010 90 20,546 +8
Apr14 131120 99.900 99.910 99.900 99.910 +0.005 98 14,191 +22
Total Volume and Open Interest 9,823 289,204 +378
3-Mth Euro-Yen(CME)
Dec13 131120 99.775 99.775 99.775 99.775 unch      
Mar14 131120 99.780 99.780 99.780 99.780 unch      
Jun14 131120 99.780 99.780 99.780 99.780 unch      
Sep14 131120 99.785 99.785 99.785 99.785 unch      
Dec14 131120 99.780 99.780 99.780 99.780 unch      
Mar15 131120 99.775 99.775 99.775 99.775 unch      
Jun15 131120 99.780 99.780 99.780 99.780 unch 0 1 +0
Sep15 131120 99.765 99.765 99.765 99.765 unch      
Dec15 131120 99.760 99.760 99.760 99.760 unch      
Mar16 131120 99.620 99.620 99.620 99.620 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131120 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131120 99.78 99.78 99.78 99.78 unch 0 91 +0
Jun14 131120 99.78 99.78 99.78 99.78 unch 0 230 +0
Sep14 131120 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 131120 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 131120 99.78 99.78 99.78 99.78 unch      
Jun15 131120 99.78 99.78 99.78 99.78 unch 0 2 +0
Sep15 131120 99.76 99.76 99.76 99.76 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131120 144.95 144.97 144.83 144.91 -0.06 2,291 18,892 -1,081
Mar14 131120 144.26 144.26 144.26 144.26 -0.06 10 1 +0
Jun14 131120 143.69 143.69 143.69 143.69 -0.06      
Total Volume and Open Interest 2,301 18,893 -1,081
Euro-Bund(EUREX)
Dec13 131120 141.31 141.60 140.81 141.44 +0.03 394,151 925,956 -12,423
Mar14 131120 141.38 141.72 140.96 141.61 +0.07 13,264 46,619 +8,492
Jun14 131120 139.95 139.95 139.54 139.54 +0.03      
Total Volume and Open Interest 407,415 972,575 -3,931
Euro-Bobl(EUREX)
Dec13 131120 125.22 125.42 125.05 125.36 +0.11 269,017 1,036,487 -17,154
Mar14 131120 125.80 126.03 125.72 126.02 +0.12 4,695 64,575 +822
Jun14 131120 126.02 126.02 126.02 126.02 +0.12      
Total Volume and Open Interest 273,712 1,101,062 -16,332
3-Mth Euribor(EUREX)
Dec13 131120 99.780 99.785 99.775 99.785 +0.015 50 7,413 +0
Mar14 131120 99.770 99.790 99.770 99.790 +0.025 0 6,616 +0
Jun14 131120 99.760 99.760 99.760 99.760 +0.030 0 1,404 +0
Total Volume and Open Interest 216 39,743 +71
Long Gilt(LIFFE)
Dec13 131120 109~32 110~08 109~23 110~04 -0~03 147,349 407,580 +3,977
Mar14 131120 108~29 109~07 108~29 109~07 -0~03 264 1,058 +444
Total Volume and Open Interest 147,613 408,638 +4,421
3-Mth Short Sterling(LIFFE)
Dec13 131120 99.47 99.47 99.46 99.47 unch 16,215 292,011 -622
Mar14 131120 99.43 99.44 99.43 99.43 +0.00 27,111 350,178 -101
Jun14 131120 99.41 99.42 99.39 99.41 +0.01 29,901 357,347 +1,145
Sep14 131120 99.34 99.37 99.33 99.36 +0.01 33,188 290,363 -409
Dec14 131120 99.26 99.29 99.25 99.28 +0.01 51,025 309,433 -5,063
Mar15 131120 99.15 99.20 99.14 99.18 +0.01 56,494 213,208 +3,340
Total Volume and Open Interest 404,615 2,928,064 -19,342
3-Mth Euribor(LIFFE)
Dec13 131120 99.775 99.790 99.770 99.785 +0.015 55,563 550,054 +10,384
Mar14 131120 99.765 99.795 99.765 99.790 +0.025 38,359 569,304 +9,840
Jun14 131120 99.735 99.770 99.730 99.760 +0.030 53,074 386,592 -1,051
Total Volume and Open Interest 488,207 3,807,327 -6,512
3-Mth Aus T-Bills(SFE)
Dec13 131120 97.40 97.41 97.40 97.41 unch 6,723 122,192 +1,582
Mar14 131120 97.42 97.42 97.41 97.42 unch 13,485 176,217 +1,922
Jun14 131120 97.37 97.38 97.36 97.38 unch 20,826 151,476 -1,178
Sep14 131120 97.27 97.28 97.25 97.26 -0.01 13,492 127,694 +1,067
Dec14 131120 97.11 97.11 97.08 97.10 -0.02 9,457 94,744 -1,140
Mar15 131120 96.92 96.92 96.88 96.90 -0.02 5,662 64,112 +2,177
Jun15 131120 96.68 96.71 96.66 96.68 -0.03 1,681 41,556 -304
Sep15 131120 96.49 96.49 96.46 96.48 -0.04 940 21,736 -512
Dec15 131120 96.30 96.30 96.29 96.29 -0.04 30 3,033 +30
Mar16 131120 96.12 96.12 96.12 96.12 -0.04 11 1,953 +0
Total Volume and Open Interest 72,307 805,351 +3,644
10-Year Aus T-Bonds(SFE)
Dec13 131120 95.83 95.85 95.76 95.79 -0.05 120,641 554,199 +18,271
Mar14 131120 95.79 95.79 95.79 95.79 -0.05      
Total Volume and Open Interest 120,641 554,199 +18,271
3-Year Aus T-Bonds(SFE)
Dec13 131120 96.88 96.89 96.83 96.86 -0.03 135,212 569,452 -24,104
Mar14 131120 96.86 96.86 96.86 96.86 -0.03      
Total Volume and Open Interest 135,212 569,452 -24,104
Gold(CMX)
Dec13 131120 1274.5 1275.7 1240.2 1258.0 -15.5 112,201 155,911 -935
Feb14 131120 1274.9 1276.4 1241.2 1258.9 -15.5 9,733 113,769 +2,621
Apr14 131120 1276.5 1276.5 1243.5 1259.8 -15.5 1,561 32,542 +630
Jun14 131120 1277.8 1278.1 1242.8 1260.5 -15.5 544 24,442 -27
Aug14 131120 1276.4 1276.4 1254.0 1261.1 -15.6 198 9,308 +65
Oct14 131120 1252.0 1261.8 1245.5 1261.8 -15.7 71 5,297 +56
Dec14 131120 1278.5 1278.5 1245.2 1262.6 -15.7 192 18,083 +43
Feb15 131120 1263.5 1263.5 1263.5 1263.5 -15.7 0 1,854 +0
Apr15 131120 1264.5 1264.5 1264.5 1264.5 -15.7 10 1,326 +10
Jun15 131120 1265.4 1265.4 1265.4 1265.4 -15.7 1,035 6,774 -1,000
Aug15 131120 1266.8 1266.8 1266.8 1266.8 -15.7 10 1,965 +10
Total Volume and Open Interest 125,719 397,446 +1,484
Silver(CMX)
Dec13 131120 2034.5 2049.0 1978.0 2005.8 -27.6 48,718 51,802 +370
Mar14 131120 2039.0 2052.0 1982.5 2010.3 -27.4 18,181 50,993 +2,728
May14 131120 2040.0 2040.0 2005.0 2013.2 -27.3 1,487 6,691 +682
Jul14 131120 2022.5 2038.5 1995.5 2015.9 -27.3 3,360 5,085 +1,319
Sep14 131120 2029.5 2029.5 2018.5 2018.5 -27.4 385 2,665 -139
Dec14 131120 2049.5 2052.0 1999.0 2022.5 -27.4 2,163 8,623 +880
Mar15 131120 2026.4 2026.4 2026.4 2026.4 -27.4 10 384 +10
Total Volume and Open Interest 74,712 138,731 +5,921
Platinum(NYMEX)
Jan14 131120 1418.0 1420.0 1392.0 1399.6 -20.3 10,167 51,978 -745
Apr14 131120 1415.8 1415.8 1396.0 1402.7 -20.3 246 5,533 +45
Jul14 131120 1420.0 1420.0 1401.0 1405.1 -20.3 9 304 +7
Oct14 131120 1410.0 1410.0 1406.9 1406.9 -20.3 5 110 +2
Total Volume and Open Interest 10,427 57,931 -691
Palladium(NYMEX)
Dec13 131120 719.80 723.50 709.20 713.85 -8.05 7,963 23,815 -2,623
Mar14 131120 722.50 725.50 711.35 716.10 -7.80 2,320 14,815 +1,905
Jun14 131120 61.99 61.99 61.99 61.99 -7.95 39 376 +39
Total Volume and Open Interest 10,323 39,009 -679
Copper(CMX)
Dec13 131120 315.50 318.05 314.40 315.95 +0.20 44,028 66,503 -1,406
Mar14 131120 316.30 318.95 315.35 316.85 +0.25 15,457 81,509 +2,934
May14 131120 318.60 318.70 316.10 317.45 +0.30 1,510 14,793 +208
Jul14 131120 318.85 319.15 316.60 318.00 +0.30 264 4,339 +57
Sep14 131120 317.15 318.60 317.05 318.60 +0.35 27 1,578 +7
Total Volume and Open Interest 61,971 178,616 +1,892
DJIA Index(CBOT)
Dec13 131120 15959 15961 15870 15878 -56 24 13,678 +0
Mar14 131120 15811 15867 15811 15811 -56 4 305 +4
Jun14 131120 15733 15789 15733 15733 -56      
Sep14 131120 15664 15720 15664 15664 -56      
Total Volume and Open Interest 28 13,983 +4
E-mini DJIA Index(CBOT)
Dec13 131120 15932 15989 15834 15878 -56 125,387 127,984 -2,196
Mar14 131120 15924 15924 15764 15811 -56 64 548 +20
Jun14 131120 15733 15733 15733 15733 -56 0 9 +0
Sep14 131120 15690 15770 15664 15664 -56 0 1 +0
Total Volume and Open Interest 125,451 128,542 -2,176
S & P 500(CME)
Dec13 131120 1785.70 1793.80 1775.00 1779.70 -5.50 5,757 164,197 -549
Mar14 131120 1782.70 1786.60 1769.00 1773.10 -5.50 431 4,732 +374
Jun14 131120 1766.40 1779.90 1765.90 1766.40 -5.50 40 604 -45
Sep14 131120 1759.90 1773.40 1759.40 1759.90 -5.50 0 2 +0
Total Volume and Open Interest 6,228 169,535 -220
S & P 500 E-Mini(Globex)
Dec13 131120 1785.50 1794.25 1774.50 1779.75 -5.50 1,559,073 2,817,239 -4,209
Mar14 131120 1778.75 1787.25 1768.25 1773.00 -5.50 5,849 62,445 +3,422
Total Volume and Open Interest 1,565,017 2,881,855 -761
NASDAQ 100(CME)
Dec13 131120 3379.00 3398.00 3359.00 3366.50 -9.00 262 9,218 +28
Mar14 131120 3360.50 3390.00 3355.00 3360.50 -9.30 84 80 +80
Jun14 131120 3354.00 3363.30 3354.00 3354.00 -9.30      
Total Volume and Open Interest 346 9,298 +108
NASDAQ 100 E-Mini(Globex)
Dec13 131120 3375.80 3398.50 3358.50 3366.50 -9.00 223,476 392,246 -1,658
Mar14 131120 3376.50 3390.00 3354.00 3360.50 -9.30 581 1,684 +312
Total Volume and Open Interest 224,059 394,014 -1,344
S & P Midcap 400(CME)
Dec13 131120 1293.00 1295.00 1288.00 1288.50 -3.10 0 410 +0
Mar14 131120 1285.60 1289.00 1285.60 1285.60 -3.40      
Jun14 131120 1283.60 1287.00 1283.60 1283.60 -3.40      
Total Volume and Open Interest 0 410 +0
Volatility Index(CBOE)
Nov13 131119 13.27 13.65 13.13 13.55 +0.25 62,764 99,274 -10,926
Dec13 131120 14.50 14.75 13.95 14.15 -0.35 51,507 174,736 +16,118
Jan14 131120 16.33 16.55 15.85 16.00 -0.40 24,974 59,156 +3,246
Feb14 131120 17.53 17.70 17.10 17.15 -0.40 11,262 39,290 +2,552
Total Volume and Open Interest 160,929 350,790 -72,083
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131120 15205 15270 15085 15175 -50 15,585 64,484 +1,600
Mar14 131120 15290 15335 15195 15260 -50 70 185 +23
Total Volume and Open Interest 15,655 64,669 +1,623
Nikkei 225(SGX)
Dec13 131120 15125 15265 15075 15105 -40 143,571 274,109 +2,888
Mar14 131120 15135 15235 15085 15085 -45 102 537 +44
Jun14 131120 15005 15005 15005 15005 -40 4 2,094 +4
Total Volume and Open Interest 143,981 312,804 +3,174
CAC 40(EURONEXT)
Dec13 131120 4247.5 4282.0 4228.0 4258.0 -2.0 94,992 345,211 +3,011
Jan14 131120 4254.5 4281.5 4236.0 4260.5 -2.0 83 5,108 +55
Feb14 131120 4261.0 4261.0 4261.0 4261.0 -1.5      
Total Volume and Open Interest 95,101 350,762 +3,116
Hang Seng Index(HKFE)
Nov13 131120 23794 23877 23715 23757 +3 96,078 121,759 +15,425
Dec13 131120 23801 23893 23734 23775 +12 6,431 19,583 +1,810
Total Volume and Open Interest 103,147 145,262 +17,541
DAX(EUREX)
Dec13 131120 9172.5 9238.0 9145.0 9202.0 +2.5 102,913 160,064 +47
Mar14 131120 9187.0 9241.5 9163.0 9213.5 +2.0 3,419 8,977 +580
Jun14 131120 9217.0 9245.0 9191.5 9229.5 +2.0 1,396 5,377 +123
Total Volume and Open Interest 107,728 174,418 +750
FT-SE 100(EURONEXT)
Dec13 131120 6670.50 6712.50 6648.50 6684.00 -8.00 91,166 624,217 -4,655
Mar14 131120 6625.50 6650.00 6605.50 6634.00 -8.00 1,257 20,147 +3
Jun14 131120 6578.00 6578.00 6578.00 6578.00 -8.00      
Total Volume and Open Interest 92,423 644,364 -4,652
SPI 200(SFE)
Dec13 131120 5369.0 5371.0 5305.0 5312.0 -56.0 26,181 260,447 -6,413
Mar14 131120 5301.0 5301.0 5279.0 5279.0 -56.0 119 5,900 +83
Jun14 131120 5282.0 5282.0 5282.0 5282.0 -55.0 22 1,878 +22
Total Volume and Open Interest 26,710 272,331 -6,083
FTSE MIB(ISE)
Dec13 131120 18750.00 18860.00 18605.00 18745.00 -31.00 25,938 62,943 +2,697
Mar14 131120 18875.00 18875.00 18640.00 18777.00 -29.00 36 213 +6
Jun14 131120 18530.00 18530.00 18460.00 18460.00 -29.00 0 2 +0
Total Volume and Open Interest 25,974 63,158 +2,703
KOSPI 200(KFE)
Dec13 131120 267.10 267.70 266.90 266.90 -1.70 172,966 117,956 +3,769
Mar14 131120 267.95 267.95 265.55 266.45 -1.70 393 4,823 +1,267
Jun14 131120 268.60 268.60 268.40 268.50 -1.00 2 405 +131
Total Volume and Open Interest 173,361 123,204 +5,168
GSCI(CME)
Dec13 131120 614.50 614.50 614.50 614.50 +2.30 281 8,006 +170
Jan14 131120 614.50 614.50 614.50 614.50 +2.00 41 40 +39
Feb14 131120 615.00 615.00 615.00 615.00 +2.30      
Total Volume and Open Interest 322 8,046 +209
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