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 Thu November 21, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131121 1275.25 1292.50 1275.25 1291.50 +17.75 114,103 269,432 -8,288
Mar14 131121 1265.00 1280.75 1265.00 1279.75 +15.50 35,327 107,210 +2,094
May14 131121 1255.50 1266.75 1255.50 1266.00 +12.00 19,652 85,733 -99
Jul14 131121 1252.00 1261.25 1250.25 1260.75 +10.50 16,191 55,543 +8
Aug14 131121 1238.00 1243.00 1232.50 1243.00 +10.50 185 2,891 -8
Sep14 131121 1192.00 1196.75 1187.00 1195.25 +8.25 255 945 +70
Nov14 131121 1153.75 1160.00 1152.25 1159.25 +6.00 8,025 55,383 +1,327
Jan15 131121 1163.25 1163.50 1157.50 1163.50 +6.00 336 1,089 +238
Mar15 131121 1165.25 1166.50 1161.25 1166.50 +5.25 97 516 +22
May15 131121 1168.25 1168.25 1163.50 1168.25 +4.75 32 79 +6
Jul15 131121 1175.00 1175.00 1169.50 1173.75 +4.25 77 242 +32
Aug15 131121 1163.25 1163.25 1159.75 1163.25 +3.50 0 3 +0
Sep15 131121 1154.25 1154.25 1146.25 1154.25 +8.00 2 3 +0
Nov15 131121 1146.00 1150.00 1143.00 1149.25 +4.00 132 1,320 +60
Total Volume and Open Interest 194,419 580,418 -4,533
Soybean Meal(CBOT)
Dec13 131121 407.40 411.80 404.60 411.00 +4.00 39,466 65,826 -4,848
Jan14 131121 403.20 406.10 399.60 405.50 +2.60 38,345 105,915 +3,143
Mar14 131121 397.70 399.00 393.20 398.30 +1.50 14,714 53,147 +719
May14 131121 391.00 391.30 385.60 389.70 -0.40 4,648 23,978 +483
Jul14 131121 387.30 387.50 382.00 385.60 -0.90 4,514 15,008 -274
Aug14 131121 380.90 380.90 375.40 378.70 -1.00 173 4,276 +26
Sep14 131121 369.20 369.20 362.10 365.90 -1.20 186 3,329 +22
Oct14 131121 349.80 349.90 343.50 346.90 -2.30 155 3,113 +48
Dec14 131121 347.40 347.60 341.30 344.70 -2.70 986 9,763 +38
Jan15 131121 346.20 347.50 342.50 344.90 -2.60 4 298 +0
Total Volume and Open Interest 103,198 284,962 -636
Soybean Oil(CBOT)
Dec13 131121 40.33 41.81 40.27 41.54 +1.22 37,025 67,234 -5,117
Jan14 131121 40.59 42.05 40.52 41.80 +1.24 39,336 123,522 +3,512
Mar14 131121 40.98 42.85 40.91 42.16 +1.21 18,890 60,304 +3,190
May14 131121 41.35 42.78 41.32 42.54 +1.19 7,083 34,409 +259
Jul14 131121 41.73 43.15 41.73 42.90 +1.17 6,602 25,053 +1,012
Aug14 131121 41.87 43.15 41.87 43.03 +1.16 371 3,544 +185
Sep14 131121 41.92 43.36 41.92 43.07 +1.15 304 4,924 +26
Oct14 131121 41.82 43.14 41.82 42.98 +1.16 133 3,016 -8
Dec14 131121 41.99 43.36 41.99 43.13 +1.14 1,024 11,454 +139
Jan15 131121 42.99 43.36 42.22 43.36 +1.14 73 1,054 +0
Total Volume and Open Interest 111,325 336,724 +3,521
Canola(WCE)
Nov13 131114 490.5 490.5 490.5 490.5 +3.2 508 394 -193
Jan14 131121 481.0 491.9 481.0 490.0 +9.0 14,904 122,541 -1,002
Mar14 131121 490.4 501.1 490.1 499.4 +9.0 8,019 44,721 +890
May14 131121 497.8 508.3 497.6 507.0 +9.1 3,321 15,915 +1,357
Jul14 131121 503.3 513.7 503.1 512.7 +9.1 1,986 8,896 +128
Total Volume and Open Interest 29,570 206,937 +2,395
Corn(CBOT)
Dec13 131121 417.00 424.00 416.75 423.00 +6.00 184,949 355,128 -31,484
Mar14 131121 425.00 430.75 424.50 429.50 +4.25 142,311 571,946 +25,440
May14 131121 433.75 438.50 433.00 437.50 +4.00 30,954 131,033 +4,446
Jul14 131121 440.50 445.25 439.75 444.50 +4.25 21,391 109,385 +1,382
Sep14 131121 446.25 450.50 446.00 450.00 +3.75 2,118 35,700 +71
Dec14 131121 453.50 458.50 453.00 457.75 +4.00 10,167 161,246 +1,074
Mar15 131121 464.00 468.00 463.75 467.50 +3.75 404 5,310 +98
May15 131121 471.75 473.25 469.25 473.25 +4.00 8 484 +4
Jul15 131121 475.00 477.25 472.50 476.50 +4.00 44 1,799 +2
Sep15 131121 467.25 470.00 467.25 470.00 +2.50 22 311 +0
Total Volume and Open Interest 392,775 1,386,379 +1,159
Wheat(CBOT)
Dec13 131121 647.75 653.50 647.50 648.75 +1.50 70,840 106,616 -29,031
Mar14 131121 655.75 661.25 654.00 654.75 -0.75 65,440 190,389 +14,001
May14 131121 660.00 664.50 657.75 658.50 -0.75 9,206 41,183 -361
Jul14 131121 655.50 660.50 654.50 656.00 +1.25 5,902 53,774 +844
Sep14 131121 666.50 668.00 662.25 663.75 +1.50 518 5,209 -33
Dec14 131121 675.00 677.00 673.00 674.50 +1.00 1,284 13,386 +167
Total Volume and Open Interest 153,230 412,986 -14,405
Wheat(KCBT)
Dec13 131121 695.25 700.75 694.00 694.75 -0.75 8,418 28,362 -1,676
Mar14 131121 698.50 702.00 694.00 694.75 -2.75 8,505 82,436 +1,992
May14 131121 698.75 700.75 694.00 694.75 -2.50 1,565 14,116 +122
Jul14 131121 688.00 693.75 685.00 685.75 -3.00 1,018 23,912 -61
Sep14 131121 699.00 699.00 695.25 695.50 -3.50 53 2,710 +36
Dec14 131121 711.50 713.00 706.75 706.75 -4.00 47 2,337 -10
Total Volume and Open Interest 19,615 154,141 +408
Wheat(MGE)
Dec13 131121 697.00 700.00 696.00 696.25 -1.50 3,863 14,995 -985
Mar14 131121 706.50 709.50 705.00 705.25 -2.00 3,063 29,467 +817
May14 131121 713.00 715.50 712.00 712.00 -2.25 523 5,377 +42
Jul14 131121 721.00 721.50 719.00 719.00 -2.00 395 3,270 +194
Sep14 131121 723.25 725.25 722.00 723.00 -0.50 116 3,599 -2
Total Volume and Open Interest 8,046 57,852 +34
Oats(CBOT)
Dec13 131121 360.25 364.00 358.00 359.25 -1.00 804 1,961 -277
Mar14 131121 325.00 326.00 318.75 319.50 -5.75 915 6,444 +430
May14 131121 313.00 313.50 310.25 311.00 -2.50 88 697 +20
Jul14 131121 308.00 308.50 306.00 307.00 -1.50 32 131 +30
Total Volume and Open Interest 1,839 9,238 +203
Rough Rice(CBOT)
Jan14 131121 15.65 15.81 15.62 15.81 +0.12 395 7,861 -94
Mar14 131121 15.81 15.96 15.81 15.96 +0.11 66 279 +58
May14 131121 16.05 16.14 16.00 16.14 +0.10 1 20 +1
Jul14 131121 16.07 16.14 15.98 16.14 +0.16 0 1 +0
Total Volume and Open Interest 462 8,174 -35
Live Cattle(CME)
Dec13 131121 130.950 131.800 130.650 131.450 +0.400 25,418 66,357 -7,732
Feb14 131121 131.750 132.575 131.550 132.350 +0.400 30,263 134,180 +424
Apr14 131121 132.600 133.235 132.435 133.075 +0.390 11,420 79,150 -219
Jun14 131121 127.000 127.600 126.830 127.385 +0.405 6,093 41,099 +595
Aug14 131121 125.350 126.000 125.285 125.900 +0.420 1,638 9,740 +175
Oct14 131121 127.900 128.500 127.900 128.100 +0.170 319 2,703 +31
Total Volume and Open Interest 75,455 335,107 -6,661
Feeder Cattle(CME)
Nov13 131121 164.650 164.935 164.535 164.800 +0.220 918 3,253 -375
Jan14 131121 162.825 163.600 162.435 163.380 +0.630 5,025 15,065 -335
Mar14 131121 163.050 163.800 162.600 163.285 +0.100 1,435 8,282 +84
Apr14 131121 164.235 164.880 163.825 164.300 +0.100 778 3,294 -4
May14 131121 164.735 165.380 164.400 165.000 +0.120 890 5,268 +75
Aug14 131121 165.535 166.400 165.300 165.800 +0.200 213 2,693 +36
Sep14 131121 164.935 165.450 164.900 165.250 +0.300 15 202 -6
Total Volume and Open Interest 9,283 38,068 -516
Lean Hogs(CME)
Dec13 131121 86.480 86.580 85.785 86.250 unch 18,347 47,617 -4,882
Feb14 131121 91.200 91.350 90.385 90.580 -0.350 14,803 101,386 +2,453
Apr14 131121 93.680 93.785 93.080 93.250 -0.350 8,091 59,103 +450
May14 131121 97.500 97.785 97.000 97.785 unch 37 2,534 +11
Jun14 131121 99.480 99.480 98.850 99.150 -0.180 2,926 30,413 +61
Jul14 131121 97.400 97.550 97.080 97.535 +0.035 150 11,768 +30
Aug14 131121 95.300 95.300 94.850 95.150 -0.200 370 11,092 +173
Oct14 131121 81.785 81.785 81.350 81.750 unch 396 6,128 +177
Total Volume and Open Interest 45,408 272,564 -1,400
Class III Milk(CME)
Nov13 131121 18.80 18.81 18.78 18.79 -0.01 50 3,955 -38
Dec13 131121 17.75 18.12 17.67 18.09 +0.32 184 4,277 +22
Jan14 131121 17.16 17.43 17.11 17.37 +0.18 128 2,507 +35
Feb14 131121 16.86 17.00 16.84 16.97 +0.11 63 2,101 +24
Mar14 131121 16.74 16.79 16.69 16.74 unch 78 1,913 +11
Total Volume and Open Interest 694 23,205 +149
Cocoa(ICE)
Dec13 131121 2790 2796 2786 2796 -14 69 939 -37
Mar14 131121 2798 2809 2773 2794 -16 16,568 123,748 +3,551
May14 131121 2795 2807 2773 2794 -16 3,721 44,513 +1,090
Jul14 131121 2792 2800 2775 2792 -14 993 14,041 -86
Sep14 131121 2782 2787 2764 2782 -12 741 10,966 +256
Dec14 131121 2758 2763 2739 2758 -11 1,271 9,567 +509
Mar15 131121 2746 2746 2734 2744 -11 856 6,581 +601
Total Volume and Open Interest 24,278 211,675 +5,844
Coffee "C"(ICE)
Dec13 131121 107.70 110.85 107.70 110.45 +3.10 17,100 1,498 -9,043
Mar14 131121 110.20 111.90 109.35 111.40 +1.20 19,627 109,706 +4,315
May14 131121 112.35 114.00 111.80 113.65 +1.20 1,381 18,446 +251
Jul14 131121 115.05 116.30 114.00 115.95 +1.20 1,062 8,468 +301
Sep14 131121 117.40 118.45 116.40 118.25 +1.15 272 5,575 -35
Dec14 131121 120.35 121.60 119.55 121.40 +1.20 247 5,130 -27
Total Volume and Open Interest 40,243 151,648 -4,090
Orange Juice(ICE)
Jan14 131121 137.85 138.95 136.65 138.65 +0.80 906 10,008 -52
Mar14 131121 137.00 139.00 137.00 138.95 +0.80 195 2,599 +50
May14 131121 138.90 140.20 138.70 139.75 +0.30 8 952 -4
Jul14 131121 141.60 142.10 141.25 141.55 +0.35 8 339 +8
Sep14 131121 143.30 143.50 143.30 143.50 +0.15 10 65 +10
Nov14 131121 144.00 144.00 144.00 144.00 +0.15 5 10 +5
Total Volume and Open Interest 1,132 13,973 +17
Sugar #11(ICE)
Mar14 131121 17.65 17.65 17.50 17.51 -0.09 30,816 436,502 -416
May14 131121 17.68 17.68 17.53 17.58 -0.02 9,422 104,804 -829
Jul14 131121 17.62 17.67 17.56 17.63 +0.03 8,509 139,299 +354
Oct14 131121 17.80 17.93 17.80 17.90 +0.06 1,370 66,212 +64
Mar15 131121 18.50 18.57 18.45 18.55 +0.06 555 27,687 +84
May15 131121 18.49 18.58 18.45 18.57 +0.06 80 6,953 +45
Jul15 131121 18.49 18.57 18.44 18.56 +0.04 39 7,931 +15
Oct15 131121 18.65 18.71 18.58 18.69 unch 76 10,671 -86
Total Volume and Open Interest 50,913 807,915 -816
London Cocoa(LCE)
Dec13 131121 1783 1784 1764 1770 -13 5,425 35,543 -606
Mar14 131121 1778 1783 1760 1770 -12 12,808 101,323 +2,411
May14 131121 1771 1775 1753 1764 -11 2,410 39,716 +323
Jul14 131121 1762 1767 1749 1758 -11 696 16,021 +160
Sep14 131121 1761 1765 1742 1753 -12 872 23,185 +539
Dec14 131121 1734 1739 1715 1726 -9 755 14,870 +419
Mar15 131121 1720 1727 1710 1717 -11 837 12,348 +516
Total Volume and Open Interest 23,814 243,233 +3,765
London Sugar(LCE)
Mar14 131121 468.50 469.60 466.10 467.40 -0.90 3,261 40,172 -128
May14 131121 473.50 475.20 472.10 474.10 -0.20 589 12,356 +3
Aug14 131121 477.00 478.70 475.50 477.90 +0.30 557 8,464 +611
Oct14 131121 480.10 481.70 478.50 481.10 +0.50 157 4,862 +53
Dec14 131121 486.60 486.60 486.50 486.50 -0.10 6 1,262 +20
Total Volume and Open Interest 4,615 68,283 +601
Cotton(ICE)
Dec13 131121 75.78 76.05 74.50 74.79 -0.84 6,275 8,724 -5,592
Mar14 131121 78.14 78.70 78.14 78.35 +0.21 10,776 112,529 +1,127
May14 131121 78.95 79.12 78.69 78.88 +0.26 1,292 19,519 +484
Jul14 131121 79.40 79.60 79.31 79.46 +0.27 560 11,649 +69
Oct14 131121 77.02 77.02 77.02 77.02 +0.29 0 10 +0
Dec14 131121 76.50 76.65 76.50 76.55 +0.31 280 7,287 +258
Total Volume and Open Interest 19,183 159,731 -3,654
Lumber(CME)
Jan14 131121 365.0 365.0 361.0 361.8 -4.1 199 3,625 +7
Mar14 131121 367.4 370.1 365.0 366.5 -3.5 27 783 +9
May14 131121 367.5 369.6 366.0 367.5 -2.0 1 93 +0
Jul14 131121 367.5 370.1 367.0 367.5 -2.5 0 41 +0
Total Volume and Open Interest 227 4,543 +16
Crude Oil(NYM)
Jan14 131121 93.73 95.63 93.47 95.44 +1.59 263,051 347,515 +9,171
Feb14 131121 94.08 95.84 93.79 95.69 +1.57 46,173 112,651 +6,083
Mar14 131121 94.14 95.90 93.97 95.77 +1.53 33,160 99,914 -965
Apr14 131121 94.02 95.72 93.94 95.66 +1.49 15,578 54,133 -384
May14 131121 93.85 95.46 93.80 95.38 +1.43 8,123 48,401 -20
Jun14 131121 93.45 95.04 93.45 94.98 +1.36 24,692 118,722 -654
Jul14 131121 93.40 94.50 93.34 94.50 +1.29 3,640 40,335 -920
Aug14 131121 92.56 93.96 92.56 93.96 +1.20 3,622 41,751 +242
Sep14 131121 92.44 93.38 92.30 93.38 +1.09 5,255 47,355 -496
Oct14 131121 91.92 92.79 91.84 92.79 +0.99 2,862 38,288 +458
Nov14 131121 91.50 92.28 91.40 92.26 +0.90 1,071 31,960 +49
Dec14 131121 90.77 91.81 90.67 91.77 +0.80 29,584 205,721 +824
Jan15 131121 90.65 91.17 90.64 91.17 +0.71 519 32,958 -107
Feb15 131121 90.17 90.81 90.14 90.62 +0.62 160 17,975 -14
Mar15 131121 89.66 90.09 89.64 90.09 +0.54 3,132 23,961 +780
Apr15 131121 89.58 89.58 89.58 89.58 +0.46 89 9,575 +29
Total Volume and Open Interest 591,367 1,620,641 -24,357
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 131121 93.750 95.600 93.450 95.450 +1.600 5,633 4,827 +96
Feb14 131121 93.950 95.700 93.875 95.700 +1.575 53 430 +9
Mar14 131121 94.500 95.800 94.500 95.775 +1.525 8 231 +2
Apr14 131121 95.325 95.650 95.325 95.650 +1.475 6 30 +6
May14 131121 95.375 95.375 95.375 95.375 +1.425 6 14 +5
Jun14 131121 94.800 94.975 94.800 94.975 +1.350 8 36 +1
Jul14 131121 94.500 94.500 94.500 94.500 +1.300      
Aug14 131121 93.950 93.950 93.950 93.950 +1.200      
Total Volume and Open Interest 5,714 5,677 -4,928
Heating Oil(NYM)
Dec13 131121 295.35 300.83 294.90 300.67 +5.22 36,286 50,097 -4,670
Jan14 131121 295.08 300.72 294.68 300.56 +5.28 34,923 86,713 +1,181
Feb14 131121 294.89 300.36 294.49 300.23 +5.20 9,860 40,169 +807
Mar14 131121 294.37 299.67 293.88 299.55 +5.06 8,631 28,901 +574
Apr14 131121 293.15 298.57 293.15 298.49 +4.94 5,690 24,963 +281
May14 131121 292.76 297.53 292.76 297.35 +4.68 3,426 9,064 +455
Jun14 131121 291.62 296.42 291.61 296.25 +4.38 5,387 23,156 +267
Jul14 131121 292.30 295.69 292.30 295.62 +4.13 544 5,333 -16
Aug14 131121 291.61 294.99 291.61 294.99 +3.88 607 3,616 +286
Sep14 131121 290.72 294.48 290.72 294.31 +3.61 583 2,865 +300
Oct14 131121 290.35 293.73 290.35 293.73 +3.48 743 2,523 +256
Nov14 131121 290.22 293.50 289.85 293.15 +3.46 407 1,851 +100
Dec14 131121 289.23 292.62 289.21 292.57 +3.44 3,121 20,766 -449
Jan15 131121 289.00 291.93 288.86 291.93 +3.38 193 1,592 -38
Total Volume and Open Interest 111,268 307,976 -340
Gasoline(NYMEX)
Dec13 131121 265.95 274.60 265.75 274.38 +8.08 42,701 42,060 -2,657
Jan14 131121 264.19 272.11 263.95 271.91 +7.33 49,554 96,035 +2,109
Feb14 131121 264.72 271.72 264.42 271.59 +6.76 19,190 23,137 +874
Mar14 131121 266.50 272.69 265.37 272.67 +6.58 9,892 22,939 +23
Apr14 131121 282.29 288.68 282.20 288.68 +6.27 6,754 19,271 +639
May14 131121 282.66 288.29 282.46 288.14 +6.05 4,766 15,543 +1,065
Jun14 131121 280.00 286.09 280.00 285.99 +5.87 4,086 12,344 +496
Jul14 131121 278.78 283.29 278.74 283.29 +5.70 487 3,500 +21
Aug14 131121 275.42 280.00 275.42 279.94 +5.42 259 1,464 +11
Sep14 131121 271.72 275.99 271.41 275.99 +5.16 260 2,146 +63
Total Volume and Open Interest 138,746 253,820 +2,758
e-miNY RBOB Gasoline(NYM)
Dec13 131121 274.40 274.40 274.38 274.40 +8.10 0 1 +0
Jan14 131121 271.90 271.91 271.90 271.90 +7.30      
Feb14 131121 271.60 271.60 271.59 271.60 +6.80      
Mar14 131121 272.70 272.70 272.67 272.70 +6.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131121 3.670 3.743 3.661 3.702 +0.028 106,148 66,149 -18,244
Jan14 131121 3.714 3.779 3.703 3.740 +0.027 66,399 360,351 +3,008
Feb14 131121 3.711 3.778 3.710 3.742 +0.026 20,369 101,684 +508
Mar14 131121 3.707 3.770 3.707 3.735 +0.025 24,244 161,512 +1,122
Apr14 131121 3.691 3.750 3.689 3.722 +0.028 20,049 134,844 +3,251
May14 131121 3.718 3.770 3.717 3.744 +0.028 3,249 55,339 +284
Jun14 131121 3.758 3.802 3.742 3.776 +0.027 1,548 27,300 +177
Jul14 131121 3.793 3.837 3.783 3.812 +0.028 1,043 26,654 +92
Aug14 131121 3.803 3.851 3.791 3.826 +0.028 637 23,067 +78
Sep14 131121 3.799 3.841 3.792 3.817 +0.028 574 25,541 -81
Oct14 131121 3.799 3.852 3.799 3.830 +0.027 6,684 86,856 +569
Nov14 131121 3.876 3.912 3.867 3.891 +0.026 1,326 27,288 +117
Dec14 131121 3.964 4.026 3.964 4.011 +0.025 1,265 50,286 +91
Jan15 131121 4.067 4.100 4.060 4.082 +0.023 1,711 45,613 -275
Feb15 131121 4.064 4.079 4.050 4.074 +0.022 59 7,678 +17
Mar15 131121 4.034 4.052 4.007 4.032 +0.021 630 11,380 +408
Total Volume and Open Interest 256,608 1,279,061 -8,464
Brent Crude Oil(ICE)
Jan14 131121 107.76 110.25 107.62 110.08 +2.02 224,433 316,447 -9,516
Feb14 131121 107.42 109.66 107.10 109.49 +1.95 108,804 209,213 +5,012
Mar14 131121 106.86 109.19 106.66 109.02 +1.89 65,978 124,370 +7,011
Apr14 131121 106.57 108.79 106.38 108.64 +1.84 25,588 86,084 +392
May14 131121 106.29 108.43 106.10 108.32 +1.81 14,227 53,402 +374
Jun14 131121 105.98 108.03 105.74 107.96 +1.77 41,856 114,859 -360
Jul14 131121 105.45 107.60 105.45 107.54 +1.72 5,597 30,158 -479
Aug14 131121 105.15 107.08 105.09 107.02 +1.66 4,006 34,979 +237
Sep14 131121 104.58 106.50 104.45 106.45 +1.61 6,877 50,385 +815
Oct14 131121 105.50 105.92 105.50 105.92 +1.55 1,906 31,114 -494
Nov14 131121 105.38 105.38 105.38 105.38 +1.47 1,584 23,307 +281
Dec14 131121 103.17 104.88 103.05 104.84 +1.39 34,901 152,355 +409
Jan15 131121 104.39 104.39 104.39 104.39 +1.31 2,359 22,364 +1,488
Feb15 131121 103.90 103.90 103.90 103.90 +1.23 286 14,505 +67
Total Volume and Open Interest 553,879 1,518,289 +8,879
Gas Oil(ICE)
Dec13 131121 913.25 932.00 911.50 923.25 +12.25 56,090 97,979 -2,290
Jan14 131121 912.75 931.75 911.25 922.75 +12.00 66,450 96,172 -2,960
Feb14 131121 911.75 930.50 910.25 921.50 +11.50 24,393 46,005 +1,944
Mar14 131121 910.25 928.50 908.75 919.50 +10.75 12,254 39,943 +101
Apr14 131121 907.75 925.25 906.50 916.75 +10.25 6,822 29,563 +773
May14 131121 904.75 921.25 903.50 913.50 +10.00 4,987 22,596 +539
Jun14 131121 901.50 918.75 900.50 910.25 +9.50 16,677 51,855 +959
Jul14 131121 899.00 914.00 899.00 908.25 +9.25 1,153 15,018 +120
Aug14 131121 897.75 912.00 897.75 906.25 +8.25 999 14,294 +340
Sep14 131121 896.75 911.50 896.25 904.50 +7.50 2,287 17,150 +397
Total Volume and Open Interest 198,587 488,467 +726
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131121 1.986 2.080 1.986 2.047 +0.107 570 663 -212
Jan14 131121 1.709 1.755 1.709 1.750 +0.051 246 1,522 +19
Feb14 131121 1.662 1.680 1.659 1.680 +0.029 68 569 +37
Mar14 131121 1.646 1.660 1.640 1.660 +0.025 38 476 -2
Apr14 131121 1.659 1.673 1.659 1.673 +0.015 20 352 +12
May14 131121 1.672 1.686 1.669 1.686 +0.014 7 120 -1
Jun14 131121 1.675 1.703 1.675 1.703 +0.014 2 81 +0
Total Volume and Open Interest 952 3,795 -146
WTI Crude Oil(ICE)
Jan14 131121 93.64 95.63 93.48 95.44 +1.59 56,633 87,718 +2,134
Feb14 131121 93.90 95.83 93.80 95.69 +1.57 12,199 31,300 +1,891
Mar14 131121 94.13 95.85 94.13 95.77 +1.53 11,767 38,821 +758
Apr14 131121 94.08 95.74 94.08 95.66 +1.49 4,725 15,687 -475
May14 131121 93.84 95.41 93.84 95.38 +1.43 1,547 10,491 +152
Jun14 131121 93.49 95.02 93.49 94.98 +1.36 7,704 58,357 +267
Jul14 131121 93.07 94.50 93.07 94.50 +1.29 410 6,618 -40
Aug14 131121 92.99 93.99 92.97 93.96 +1.20 116 5,760 -1
Sep14 131121 92.49 93.38 92.47 93.38 +1.09 940 27,826 +399
Oct14 131121 92.79 92.79 92.79 92.79 +0.99 90 6,315 -18
Nov14 131121 92.26 92.26 92.26 92.26 +0.90 113 11,320 -79
Dec14 131121 91.06 91.79 91.02 91.77 +0.80 4,426 97,671 +1,253
Jan15 131121 91.17 91.17 91.17 91.17 +0.71 33 7,926 +19
Feb15 131121 90.62 90.62 90.62 90.62 +0.62 29 2,027 +15
Mar15 131121 90.09 90.09 90.09 90.09 +0.54 22 11,137 +0
Apr15 131121 89.58 89.58 89.58 89.58 +0.46 2 295 +0
Total Volume and Open Interest 102,620 530,102 -35,914
US Dollar Index(ICE)
Dec13 131121 81.190 81.335 81.000 81.118 -0.055 14,416 41,461 +21
Mar14 131121 81.330 81.505 81.175 81.302 -0.045 182 1,775 +76
Jun14 131121 81.488 81.488 81.488 81.488 -0.045 0 1 +0
Total Volume and Open Interest 14,598 43,239 +97
Australian Dollar(CME)
Dec13 131121 93.14 93.20 91.84 92.05 -1.08 69,799 135,596 +1,180
Mar14 131121 92.56 92.62 91.30 91.50 -1.07 667 1,082 -22
Jun14 131121 91.65 92.02 90.95 90.95 -1.07 3 15 +3
Total Volume and Open Interest 70,469 136,699 +1,161
British Pound(CME)
Dec13 131121 160.96 161.99 160.70 161.60 +0.73 74,276 181,373 +750
Mar14 131121 160.88 161.86 160.59 161.48 +0.73 291 1,603 -13
Jun14 131121 161.35 161.35 160.62 161.35 +0.73 0 397 +0
Total Volume and Open Interest 74,567 183,449 +737
Canadian Dollar(CME)
Dec13 131121 95.61 95.62 94.93 94.94 -0.64 44,679 115,531 -196
Mar14 131121 95.40 95.40 94.72 94.72 -0.64 378 4,861 +63
Jun14 131121 94.73 95.13 94.50 94.50 -0.63 19 686 -1
Sep14 131121 94.50 94.91 94.27 94.27 -0.64 4 544 +4
Total Volume and Open Interest 45,080 121,813 -130
Japanese Yen(CME)
Dec13 131121 99.95 99.98 98.85 98.92 -1.00 106,306 212,161 +1,303
Mar14 131121 99.66 99.98 98.72 98.98 -1.00 618 1,986 +153
Jun14 131121 99.77 100.05 99.04 99.04 -1.01 2 50 +1
Total Volume and Open Interest 106,926 214,211 +1,457
Swiss Franc(CME)
Dec13 131121 109.13 109.58 108.85 109.30 +0.36 26,897 41,541 -278
Mar14 131121 109.15 109.50 108.95 109.38 +0.35 13 226 +3
Jun14 131121 109.49 109.49 109.12 109.49 +0.37 0 1 +0
Total Volume and Open Interest 26,910 41,770 -275
EuroFX(CME)
Dec13 131121 134.39 134.88 134.00 134.61 +0.41 200,654 227,245 +829
Mar14 131121 134.37 134.88 134.02 134.62 +0.40 1,290 4,874 +230
Jun14 131121 134.27 134.79 134.05 134.65 +0.40 16 164 +16
Total Volume and Open Interest 201,960 232,326 +1,075
Mexican Peso(CME)
Dec13 131121 762.00 766.50 759.25 764.50 +2.50 24,364 121,681 +1,042
Jan14 131121 762.75 762.75 760.50 762.75 +2.25      
Total Volume and Open Interest 26,723 130,109 +2,291
Brazilian Real(CME)
Dec13 131121 435.25 435.80 430.85 432.70 -5.60 2,264 4,205 -2,101
Jan14 131121 429.70 429.70 428.10 429.70 -5.20 42 6 -1
Feb14 131121 426.35 426.35 425.05 426.35 -5.65 0 110 +0
Mar14 131121 423.55 423.55 423.55 423.55 -5.50 0 112 +0
Total Volume and Open Interest 2,306 10,920 -2,102
30-Year T-Bonds(CBOT)
Dec13 131121 130~270 131~110 130~140 131~090 +0~080 244,441 632,391 -12,472
Mar14 131121 129~120 129~290 128~310 129~260 +0~080 30,760 54,854 +16,067
Jun14 131121 129~090 129~090 129~010 129~090 +0~080      
Total Volume and Open Interest 275,201 687,245 +3,595
10-Year T-Notes(CBOT)
Dec13 131121 126~090 126~150 125~290 126~115 unch 916,513 2,278,136 +18,236
Mar14 131121 124~305 125~045 124~180 125~010 +0~005 60,887 96,232 +28,137
Jun14 131121 124~300 124~300 124~295 124~300 +0~005      
Total Volume and Open Interest 977,400 2,374,368 +46,373
5-Year T-Notes(CBOT)
Dec13 131121 121~186 121~240 121~134 121~206 +0~006 509,313 1,936,628 -27,196
Mar14 131121 120~210 120~280 120~172 120~250 +0~010 67,935 92,874 +33,724
Jun14 131121 120~250 120~250 120~240 120~250 +0~010      
Total Volume and Open Interest 577,248 2,029,502 +6,528
2 Year T-Notes(CBOT)
Dec13 131121 110~084 110~094 110~082 110~092 +0~002 196,949 940,296 -25,919
Mar14 131121 110~032 110~042 110~030 110~040 +0~004 83,850 57,120 +33,281
Jun14 131121 109~302 109~302 109~296 109~302 +0~004      
Total Volume and Open Interest 280,799 997,416 +7,362
Eurodollars(CME)
Dec13 131121 99.762 99.765 99.762 99.762 unch 59,530 792,433 -10,374
Mar14 131121 99.755 99.760 99.750 99.750 unch 45,094 794,836 -7,501
Jun14 131121 99.735 99.740 99.725 99.725 -0.005 62,929 734,523 -7,639
Sep14 131121 99.705 99.710 99.695 99.695 -0.005 78,534 588,136 -3,853
Dec14 131121 99.645 99.660 99.635 99.645 +0.005 120,973 916,095 +16,186
Mar15 131121 99.550 99.580 99.545 99.565 +0.015 115,492 571,753 -11,653
Jun15 131121 99.435 99.470 99.430 99.460 +0.020 108,003 612,372 -4,368
Sep15 131121 99.295 99.335 99.290 99.325 +0.020 115,841 889,616 +7,681
Dec15 131121 99.115 99.160 99.110 99.145 +0.015 112,933 1,127,165 +1,261
Mar16 131121 98.905 98.945 98.885 98.925 +0.005 98,863 649,792 +14,835
Jun16 131121 98.665 98.705 98.635 98.685 unch 92,001 405,686 +16,736
Sep16 131121 98.405 98.440 98.365 98.420 -0.005 76,051 408,777 +64
Dec16 131121 98.105 98.155 98.070 98.135 -0.015 64,267 453,776 -4,411
Mar17 131121 97.835 97.885 97.790 97.860 -0.025 37,295 311,879 +938
Jun17 131121 97.545 97.595 97.495 97.565 -0.040 31,937 202,032 +1,076
Sep17 131121 97.265 97.325 97.215 97.290 -0.050 35,961 162,831 +3,699
Dec17 131121 97.010 97.055 96.945 97.020 -0.055 30,362 163,203 +696
Mar18 131121 96.765 96.815 96.705 96.780 -0.060 19,836 113,662 +666
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131121 137~30 138~26 137~16 138~22 +0~15 63,847 431,389 -4,151
Mar14 131121 136~11 137~13 136~03 137~09 +0~15 9,519 25,283 +8,312
Jun14 131121 137~09 137~09 136~26 137~09 +0~15      
Total Volume and Open Interest 73,366 456,672 +4,161
30 Day Federal Funds(CBOT)
Nov13 131121 99.918 99.918 99.918 99.918 unch 100 32,116 +52
Dec13 131121 99.915 99.920 99.915 99.915 unch 1,182 28,979 +595
Jan14 131121 99.920 99.920 99.915 99.915 unch 2,297 27,762 +867
Feb14 131121 99.915 99.915 99.910 99.915 unch 114 21,679 -23
Mar14 131121 99.915 99.915 99.910 99.915 unch 1,462 21,397 +851
Apr14 131121 99.910 99.915 99.910 99.910 unch 605 14,450 +259
Total Volume and Open Interest 8,887 292,242 +3,038
3-Mth Euro-Yen(CME)
Dec13 131121 99.775 99.775 99.775 99.775 unch      
Mar14 131121 99.780 99.780 99.780 99.780 unch      
Jun14 131121 99.780 99.780 99.780 99.780 unch      
Sep14 131121 99.785 99.785 99.785 99.785 unch      
Dec14 131121 99.780 99.780 99.780 99.780 unch      
Mar15 131121 99.775 99.775 99.775 99.775 unch      
Jun15 131121 99.780 99.780 99.780 99.780 unch 0 1 +0
Sep15 131121 99.765 99.765 99.765 99.765 unch      
Dec15 131121 99.760 99.760 99.760 99.760 unch      
Mar16 131121 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 131121 140.77 141.04 140.56 140.98 -0.46 552,376 911,835 -14,121
Mar14 131121 140.90 141.15 140.69 141.11 -0.50 7,343 50,293 +3,674
Jun14 131121 139.55 139.71 139.55 139.71 +0.17      
Total Volume and Open Interest 559,719 962,128 -10,447
Euro-Bobl(EUREX)
Dec13 131121 125.10 125.29 124.97 125.19 -0.17 371,528 1,008,650 -27,837
Mar14 131121 125.72 125.95 125.60 125.83 -0.19 4,764 67,289 +2,714
Jun14 131121 125.83 125.83 125.83 125.83 -0.19      
Total Volume and Open Interest 376,292 1,075,939 -25,123
3-Mth Euribor(EUREX)
Dec13 131121 99.780 99.780 99.775 99.775 -0.010 5,944 2,546 -4,867
Mar14 131121 99.780 99.780 99.775 99.780 -0.010 1 6,615 -1
Jun14 131121 99.760 99.760 99.760 99.760 unch 11 1,403 -1
Total Volume and Open Interest 5,991 34,905 -4,838
Long Gilt(LIFFE)
Dec13 131121 109~18 109~20 108~25 109~07 -0~29 148,310 397,087 -10,493
Mar14 131121 108~23 108~23 107~31 108~10 -0~29 413 1,261 +203
Total Volume and Open Interest 148,723 398,348 -10,290
3-Mth Short Sterling(LIFFE)
Dec13 131121 99.47 99.47 99.46 99.47 unch 14,324 288,046 -3,965
Mar14 131121 99.44 99.44 99.43 99.43 unch 22,261 348,766 -1,412
Jun14 131121 99.40 99.41 99.39 99.40 -0.01 45,818 350,905 -6,442
Sep14 131121 99.35 99.36 99.32 99.34 -0.02 48,835 286,496 -3,867
Dec14 131121 99.27 99.28 99.23 99.26 -0.02 54,947 317,097 +7,664
Mar15 131121 99.16 99.18 99.12 99.15 -0.03 58,494 218,146 +4,938
Total Volume and Open Interest 486,786 2,928,544 +480
3-Mth Euribor(LIFFE)
Dec13 131121 99.780 99.785 99.770 99.775 -0.010 80,534 544,300 -5,754
Mar14 131121 99.785 99.790 99.770 99.780 -0.010 99,439 577,497 +8,193
Jun14 131121 99.755 99.765 99.745 99.760 unch 95,263 390,411 +3,819
Total Volume and Open Interest 1,003,936 3,802,507 -4,820
3-Mth Aus T-Bills(SFE)
Dec13 131121 97.40 97.41 97.40 97.41 unch 6,044 121,855 -337
Mar14 131121 97.42 97.43 97.41 97.42 unch 7,431 175,446 -771
Jun14 131121 97.37 97.40 97.36 97.38 unch 16,558 151,604 +128
Sep14 131121 97.26 97.30 97.24 97.26 unch 14,919 126,175 -1,519
Dec14 131121 97.10 97.14 97.07 97.09 -0.01 10,729 98,957 +4,213
Mar15 131121 96.90 96.93 96.86 96.87 -0.03 3,668 64,510 +398
Jun15 131121 96.68 96.70 96.63 96.64 -0.04 2,504 41,684 +128
Sep15 131121 96.48 96.50 96.42 96.43 -0.05 1,789 22,485 +749
Dec15 131121 96.29 96.29 96.22 96.24 -0.05 102 2,908 -125
Mar16 131121 96.07 96.08 96.06 96.08 -0.04 0 1,943 -10
Total Volume and Open Interest 63,744 808,205 +2,854
10-Year Aus T-Bonds(SFE)
Dec13 131121 95.78 95.85 95.71 95.72 -0.07 97,188 576,464 +22,265
Mar14 131121 95.67 95.67 95.67 95.67 -0.12      
Total Volume and Open Interest 97,188 576,464 +22,265
3-Year Aus T-Bonds(SFE)
Dec13 131121 96.85 96.91 96.81 96.83 -0.03 144,640 612,362 +42,910
Mar14 131121 96.83 96.83 96.83 96.83 -0.03      
Total Volume and Open Interest 144,640 612,362 +42,910
Gold(CMX)
Dec13 131121 1241.8 1250.0 1235.8 1243.6 -14.4 105,146 149,434 -6,477
Feb14 131121 1242.8 1250.5 1236.5 1244.3 -14.6 16,205 118,740 +4,971
Apr14 131121 1246.9 1250.4 1237.9 1245.1 -14.7 6,250 34,457 +1,915
Jun14 131121 1249.1 1250.3 1238.5 1245.8 -14.7 904 24,699 +257
Aug14 131121 1246.8 1252.0 1243.3 1246.4 -14.7 181 9,279 -29
Oct14 131121 1250.1 1251.0 1247.1 1247.1 -14.7 32 5,298 +1
Dec14 131121 1248.3 1252.0 1240.1 1247.8 -14.8 3,239 15,655 -2,428
Feb15 131121 1246.3 1248.7 1246.3 1248.7 -14.8 75 1,804 -50
Apr15 131121 1249.5 1249.5 1249.5 1249.5 -15.0 2,775 3,576 +2,250
Jun15 131121 1250.4 1250.4 1250.4 1250.4 -15.0 1,818 6,324 -450
Aug15 131121 1251.7 1251.7 1251.7 1251.7 -15.1 115 2,080 +115
Total Volume and Open Interest 136,919 397,590 +144
Silver(CMX)
Dec13 131121 1984.0 2004.5 1970.5 1993.4 -12.4 43,724 49,975 -1,827
Mar14 131121 1992.5 2009.0 1974.0 1997.6 -12.7 17,017 52,927 +1,934
May14 131121 1998.5 2002.0 1980.0 2000.5 -12.7 1,026 6,343 -348
Jul14 131121 1998.0 2005.5 1990.0 2003.2 -12.7 437 5,082 -3
Sep14 131121 1992.0 2005.8 1990.0 2005.8 -12.7 106 2,679 +14
Dec14 131121 2006.5 2016.5 1996.0 2009.8 -12.7 777 8,953 +330
Mar15 131121 2013.7 2013.7 2013.7 2013.7 -12.7 0 384 +0
Total Volume and Open Interest 63,229 138,809 +78
Platinum(NYMEX)
Jan14 131121 1393.9 1402.0 1388.8 1391.7 -7.9 9,156 52,555 +577
Apr14 131121 1402.7 1403.8 1393.0 1394.8 -7.9 143 5,596 +63
Jul14 131121 1398.3 1398.3 1397.2 1397.2 -7.9 0 304 +0
Oct14 131121 1400.0 1400.0 1399.0 1399.0 -7.9 0 110 +0
Total Volume and Open Interest 9,299 58,571 +640
Palladium(NYMEX)
Dec13 131121 712.40 720.00 711.30 713.25 -0.60 11,898 18,062 -5,753
Mar14 131121 713.80 722.00 713.60 715.60 -0.50 7,702 19,711 +4,896
Jun14 131121 61.49 61.49 61.49 61.49 -0.50 0 376 +0
Total Volume and Open Interest 19,600 38,152 -857
Copper(CMX)
Dec13 131121 314.45 319.95 314.10 319.15 +3.20 57,961 57,407 -9,096
Mar14 131121 315.30 320.75 315.05 319.90 +3.05 24,460 84,421 +2,912
May14 131121 316.95 320.60 316.15 320.40 +2.95 3,100 15,407 +614
Jul14 131121 317.30 321.25 317.30 320.80 +2.80 909 4,454 +115
Sep14 131121 319.30 321.20 319.30 321.20 +2.60 334 1,608 +30
Total Volume and Open Interest 87,575 173,106 -5,510
DJIA Index(CBOT)
Dec13 131121 15876 15981 15866 15975 +97 55 13,693 +15
Mar14 131121 15909 15909 15811 15909 +98 1 305 +0
Jun14 131121 15831 15831 15733 15831 +98      
Sep14 131121 15762 15762 15664 15762 +98      
Total Volume and Open Interest 56 13,998 +15
E-mini DJIA Index(CBOT)
Dec13 131121 15880 15986 15848 15975 +97 139,072 129,535 +1,551
Mar14 131121 15769 15915 15769 15909 +98 44 584 +36
Jun14 131121 15831 15831 15831 15831 +98 0 9 +0
Sep14 131121 15762 15762 15762 15762 +98 0 1 +0
Total Volume and Open Interest 139,116 130,129 +1,587
S & P 500(CME)
Dec13 131121 1779.80 1795.30 1775.70 1793.70 +14.00 5,625 163,772 -425
Mar14 131121 1778.00 1787.10 1777.00 1787.10 +14.00 83 4,762 +30
Jun14 131121 1780.40 1780.40 1780.40 1780.40 +14.00 0 599 -5
Sep14 131121 1773.80 1773.90 1773.80 1773.80 +13.90 0 2 +0
Total Volume and Open Interest 5,708 169,135 -400
S & P 500 E-Mini(Globex)
Dec13 131121 1779.50 1795.50 1775.75 1793.75 +14.00 1,587,851 2,817,411 +172
Mar14 131121 1773.00 1788.75 1769.25 1787.00 +14.00 3,446 63,359 +914
Total Volume and Open Interest 1,591,344 2,882,916 +1,061
NASDAQ 100(CME)
Dec13 131121 3367.30 3405.00 3360.50 3400.50 +34.00 371 9,179 -39
Mar14 131121 3394.30 3394.30 3391.00 3394.30 +33.80 0 80 +0
Jun14 131121 3387.80 3387.80 3354.00 3387.80 +33.80      
Total Volume and Open Interest 371 9,259 -39
NASDAQ 100 E-Mini(Globex)
Dec13 131121 3367.80 3406.00 3360.30 3400.50 +34.00 258,679 394,927 +2,681
Mar14 131121 3362.00 3399.80 3355.00 3394.30 +33.80 890 2,523 +839
Total Volume and Open Interest 259,569 397,534 +3,520
S & P Midcap 400(CME)
Dec13 131121 1304.20 1304.20 1304.20 1304.20 +15.70 1 410 +0
Mar14 131121 1301.30 1301.30 1285.60 1301.30 +15.70      
Jun14 131121 1299.30 1299.30 1283.60 1299.30 +15.70      
Total Volume and Open Interest 1 410 +0
Volatility Index(CBOE)
Nov13 131119 13.27 13.65 13.13 13.55 +0.25 62,764 99,274 -10,926
Dec13 131121 14.13 14.30 13.60 13.70 -0.45 115,323 187,601 +12,865
Jan14 131121 15.94 16.04 15.39 15.50 -0.50 50,557 62,550 +3,394
Feb14 131121 17.10 17.16 16.65 16.70 -0.45 26,779 39,523 +233
Total Volume and Open Interest 225,806 368,152 +17,362
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131121 15155 15590 15155 15555 +380 12,259 64,654 +170
Mar14 131121 15415 15680 15415 15645 +385 29 202 +17
Total Volume and Open Interest 12,288 64,856 +187
Nikkei 225(SGX)
Dec13 131121 15435 15480 15395 15395 +290 107,647 272,119 -1,990
Mar14 131121 15460 15460 15380 15380 +295 33 547 +10
Jun14 131121 15395 15395 15300 15300 +295 0 2,094 +0
Total Volume and Open Interest 107,715 310,806 -1,998
CAC 40(EURONEXT)
Dec13 131121 4234.0 4256.5 4210.5 4244.0 -14.0 91,552 354,404 +9,193
Jan14 131121 4222.5 4257.0 4213.5 4246.5 -14.0 75 5,143 +35
Feb14 131121 4247.5 4247.5 4247.5 4247.5 -13.5      
Total Volume and Open Interest 92,111 360,000 +9,238
Hang Seng Index(HKFE)
Nov13 131121 23709 23735 23523 23590 -167 68,812 113,098 -8,661
Dec13 131121 23759 23759 23545 23613 -162 4,932 21,940 +2,357
Total Volume and Open Interest 74,016 139,121 -6,141
DAX(EUREX)
Dec13 131121 9150.0 9219.5 9117.5 9204.0 +2.0 86,966 160,782 +718
Mar14 131121 9170.0 9228.5 9135.5 9215.5 +2.0 282 9,123 +146
Jun14 131121 9188.0 9231.5 9154.0 9231.5 +2.0 450 5,530 +153
Total Volume and Open Interest 87,698 175,435 +1,017
FT-SE 100(EURONEXT)
Dec13 131121 6668.00 6700.00 6641.00 6690.00 +6.00 75,987 622,738 -1,479
Mar14 131121 6607.50 6640.00 6598.00 6640.00 +6.00 22 20,652 +505
Jun14 131121 6584.00 6584.00 6584.00 6584.00 +6.00      
Total Volume and Open Interest 76,009 643,390 -974
SPI 200(SFE)
Dec13 131121 5309.0 5338.0 5293.0 5301.0 -11.0 36,617 266,080 +5,633
Mar14 131121 5271.0 5279.0 5268.0 5268.0 -11.0 81 5,939 +39
Jun14 131121 5271.0 5271.0 5271.0 5271.0 -11.0 134 1,928 +50
Total Volume and Open Interest 39,269 280,174 +7,843
FTSE MIB(ISE)
Dec13 131121 18675.00 18865.00 18555.00 18844.00 +99.00 18,078 60,631 -2,312
Mar14 131121 18700.00 18871.00 18620.00 18871.00 +94.00 592 726 +513
Jun14 131121 18464.00 18464.00 18464.00 18464.00 +4.00 0 2 +0
Total Volume and Open Interest 18,670 61,359 -1,799
KOSPI 200(KFE)
Dec13 131121 262.20 262.60 262.20 262.20 -4.70 138,974 120,726 +2,770
Mar14 131121 265.20 265.20 260.65 261.60 -4.85 280 5,680 +857
Jun14 131121 266.30 266.30 263.20 263.20 -5.30 59 436 +31
Total Volume and Open Interest 139,313 126,862 +3,658
GSCI(CME)
Dec13 131121 617.00 622.75 615.50 622.75 +8.25 288 7,994 -12
Jan14 131121 616.75 622.50 615.50 622.50 +8.00 0 40 +0
Feb14 131121 622.50 622.50 614.75 622.50 +7.50      
Total Volume and Open Interest 288 8,034 -12
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