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 26, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131126 1327.00 1330.75 1316.75 1329.25 unch 131,379 263,185 +5,942
Mar14 131126 1312.75 1314.75 1301.00 1312.00 -2.75 53,814 115,663 +2,881
May14 131126 1293.50 1295.50 1283.00 1292.75 -3.25 27,355 91,021 +2,851
Jul14 131126 1285.00 1287.50 1276.50 1284.75 -3.50 18,673 55,286 -628
Aug14 131126 1258.75 1262.00 1251.75 1258.25 -3.75 506 2,991 +47
Sep14 131126 1200.00 1203.75 1193.25 1199.25 -4.50 276 1,108 +24
Nov14 131126 1159.50 1160.25 1151.00 1156.25 -5.00 10,805 59,112 +443
Jan15 131126 1162.75 1165.25 1157.00 1160.75 -4.50 289 1,616 +182
Mar15 131126 1164.50 1168.00 1163.00 1163.75 -4.25 56 603 +30
May15 131126 1167.00 1169.25 1167.00 1167.00 -2.25 12 104 +3
Jul15 131126 1175.75 1175.75 1169.50 1173.50 -1.75 5 246 +0
Aug15 131126 1164.75 1166.25 1164.75 1164.75 -1.50 0 3 +0
Sep15 131126 1150.00 1153.25 1150.00 1151.00 -2.25 0 3 +0
Nov15 131126 1147.00 1150.00 1141.00 1146.75 -3.25 82 1,404 +49
Total Volume and Open Interest 243,254 592,375 +11,825
Soybean Meal(CBOT)
Dec13 131126 436.70 454.00 434.10 450.20 +13.00 49,417 36,517 -15,650
Jan14 131126 428.00 432.50 424.30 431.90 +3.50 69,409 118,355 +7,374
Mar14 131126 419.10 420.00 414.00 419.30 +0.10 30,435 61,921 +5,438
May14 131126 406.30 407.30 402.20 406.80 -0.50 10,488 25,379 +785
Jul14 131126 400.50 401.80 397.40 401.10 -0.70 6,180 16,843 +1,512
Aug14 131126 388.50 391.40 387.30 391.00 -0.40 576 4,599 +16
Sep14 131126 372.60 374.50 369.90 373.00 -1.50 214 3,416 +4
Oct14 131126 350.10 350.80 345.90 349.80 -1.00 192 3,457 -12
Dec14 131126 346.40 347.20 342.00 345.70 -1.50 3,566 12,695 +2,189
Jan15 131126 346.20 347.40 342.50 345.90 -1.50 1 340 +0
Total Volume and Open Interest 170,480 283,833 +1,658
Soybean Oil(CBOT)
Dec13 131126 40.66 40.79 40.24 40.35 -0.31 40,248 31,433 -14,961
Jan14 131126 40.94 41.09 40.52 40.60 -0.35 58,171 141,858 +3,777
Mar14 131126 41.35 41.49 40.90 41.00 -0.35 29,604 67,518 +3,410
May14 131126 41.75 41.89 41.31 41.39 -0.36 9,003 36,975 +1,894
Jul14 131126 42.15 42.24 41.72 41.79 -0.34 6,555 27,197 +1,181
Aug14 131126 42.30 42.32 41.88 41.93 -0.34 191 3,633 +16
Sep14 131126 42.31 42.39 42.00 42.03 -0.33 230 4,883 -52
Oct14 131126 42.23 42.42 41.99 42.03 -0.29 147 3,123 +25
Dec14 131126 42.62 42.71 42.26 42.33 -0.23 1,234 12,728 -89
Jan15 131126 42.82 42.93 42.53 42.58 -0.22 80 1,100 +39
Total Volume and Open Interest 145,465 332,665 -4,760
Canola(WCE)
Jan14 131126 493.7 494.5 491.1 493.3 -0.4 20,498 126,596 -1,798
Mar14 131126 501.0 504.3 500.6 502.6 -0.7 9,671 44,904 -602
May14 131126 508.0 511.1 507.5 509.7 -0.7 1,947 16,398 +653
Jul14 131126 513.4 516.5 513.3 515.1 -0.7 1,450 11,098 +436
Nov14 131126 514.9 519.5 514.9 518.3 unch 1,360 16,079 +555
Total Volume and Open Interest 35,176 216,303 -547
Corn(CBOT)
Dec13 131126 424.75 425.00 415.75 418.50 -6.25 191,252 197,884 -100,858
Mar14 131126 431.00 431.50 422.25 424.75 -6.50 144,177 626,869 +15,656
May14 131126 439.00 439.00 430.50 432.75 -6.50 30,090 138,081 +3,104
Jul14 131126 446.25 446.25 438.00 440.00 -6.25 21,699 114,444 +1,698
Sep14 131126 452.25 452.25 444.25 446.25 -5.50 1,580 36,474 +103
Dec14 131126 458.50 459.00 451.75 454.00 -5.00 10,488 162,089 -247
Mar15 131126 468.25 468.75 462.00 464.25 -4.50 241 5,329 +28
May15 131126 473.25 474.25 470.25 470.25 -4.00 10 489 +1
Jul15 131126 476.50 478.00 472.75 473.75 -4.25 27 1,764 +7
Sep15 131126 470.25 471.50 468.25 468.25 -3.25 37 354 +23
Total Volume and Open Interest 400,187 1,298,451 -80,131
Wheat(CBOT)
Dec13 131126 652.75 653.50 646.00 646.50 -6.00 50,399 59,328 -23,679
Mar14 131126 659.50 660.75 653.25 656.00 -3.25 49,721 222,997 +11,236
May14 131126 662.00 664.00 657.75 660.50 -3.50 6,179 42,351 +904
Jul14 131126 661.75 661.75 654.00 657.25 -4.25 4,518 55,126 +254
Sep14 131126 667.00 669.25 662.00 664.75 -4.50 113 5,157 -26
Dec14 131126 676.75 680.00 673.50 675.75 -4.25 442 13,602 +33
Total Volume and Open Interest 111,408 400,994 -11,276
Wheat(KCBT)
Dec13 131126 703.75 705.00 699.50 704.25 +0.75 12,339 18,379 -3,256
Mar14 131126 701.50 703.00 695.25 698.50 -3.25 13,502 89,477 +3,694
May14 131126 697.50 701.25 694.25 697.50 -3.75 1,577 15,159 +293
Jul14 131126 690.75 693.00 686.50 689.25 -3.75 840 24,975 +248
Sep14 131126 698.00 702.50 697.00 699.25 -3.25 173 2,997 +121
Dec14 131126 710.50 713.50 709.50 710.75 -2.75 113 2,415 +13
Total Volume and Open Interest 28,563 153,694 +1,131
Wheat(MGE)
Dec13 131126 700.75 701.00 693.25 695.25 -5.50 7,384 9,516 -2,885
Mar14 131126 706.00 707.50 702.25 703.25 -3.25 4,892 33,920 +2,418
May14 131126 712.75 713.50 709.50 710.50 -2.25 324 5,586 +13
Jul14 131126 719.50 719.75 716.00 716.00 -3.50 214 3,488 +26
Sep14 131126 722.00 722.50 720.00 720.50 -1.00 83 3,728 +24
Total Volume and Open Interest 12,957 57,577 -356
Oats(CBOT)
Dec13 131126 382.00 390.00 380.00 384.00 +2.75 483 1,231 -210
Mar14 131126 331.25 338.00 331.00 335.25 +4.25 638 6,937 +233
May14 131126 323.00 323.00 318.75 320.25 +1.50 102 780 +74
Jul14 131126 320.50 320.50 316.00 316.00 -1.75 22 163 +20
Total Volume and Open Interest 1,245 9,117 +117
Rough Rice(CBOT)
Jan14 131126 15.79 15.80 15.69 15.74 -0.07 433 7,751 -103
Mar14 131126 15.93 15.97 15.92 15.92 -0.06 169 466 +142
May14 131126 15.98 16.10 15.95 16.07 -0.09 1 30 +1
Jul14 131126 15.90 15.90 15.73 15.73 -0.30 0 9 +0
Total Volume and Open Interest 603 8,276 +40
Live Cattle(CME)
Dec13 131126 131.050 132.185 131.035 131.950 +0.875 10,120 58,210 -2,466
Feb14 131126 131.935 133.250 131.785 133.035 +1.100 16,020 135,169 +269
Apr14 131126 132.650 133.985 132.550 133.685 +0.985 5,439 80,694 +514
Jun14 131126 127.080 128.285 126.980 127.885 +0.735 2,041 42,840 +436
Aug14 131126 125.650 126.730 125.650 126.400 +0.670 564 10,116 +138
Oct14 131126 128.035 128.935 127.900 128.700 +0.900 152 2,797 -5
Total Volume and Open Interest 34,450 331,918 -1,071
Feeder Cattle(CME)
Jan14 131126 162.785 164.700 162.785 164.380 +1.580 2,213 15,319 +74
Mar14 131126 162.685 164.400 162.685 164.300 +1.500 811 8,625 +105
Apr14 131126 163.850 165.500 163.850 165.200 +1.350 233 3,374 +21
May14 131126 164.500 165.900 164.350 165.850 +1.220 241 5,542 +20
Aug14 131126 165.685 166.785 165.630 166.500 +1.200 67 2,848 +35
Sep14 131126 165.900 165.900 165.750 165.750 +0.750 10 216 +8
Oct14 131126 165.500 165.500 165.200 165.200 +0.200 0 13 +0
Total Volume and Open Interest 3,575 35,937 +263
Lean Hogs(CME)
Dec13 131126 85.500 86.035 85.080 85.635 +0.035 10,582 39,050 -3,207
Feb14 131126 89.930 90.730 89.785 90.400 +0.600 14,428 103,921 +771
Apr14 131126 93.300 93.830 93.180 93.650 +0.350 6,007 62,770 +1,592
May14 131126 97.950 98.100 97.535 98.100 +0.270 76 2,545 +17
Jun14 131126 99.700 100.080 99.400 99.850 +0.065 3,024 31,688 +277
Jul14 131126 98.300 98.500 97.900 98.430 +0.080 1,014 12,481 +372
Aug14 131126 96.000 96.250 95.700 96.000 +0.050 650 11,750 +191
Oct14 131126 82.180 82.400 81.400 81.750 -0.350 326 6,721 +188
Total Volume and Open Interest 36,246 273,701 +263
Class III Milk(CME)
Nov13 131126 18.81 18.82 18.79 18.80 unch 4 4,001 -3
Dec13 131126 18.32 18.47 18.28 18.43 +0.17 169 4,346 +11
Jan14 131126 17.54 17.65 17.50 17.58 +0.06 90 2,570 -1
Feb14 131126 17.17 17.24 17.14 17.17 +0.03 34 2,168 +10
Mar14 131126 16.94 16.99 16.92 16.96 +0.04 33 1,981 +7
Total Volume and Open Interest 420 23,800 +71
Cocoa(ICE)
Dec13 131126 2808 2808 2765 2773 -35 6 523 +2
Mar14 131126 2803 2807 2741 2769 -34 9,044 126,136 +832
May14 131126 2794 2805 2742 2771 -30 2,188 44,708 +201
Jul14 131126 2788 2794 2736 2768 -27 884 14,010 -252
Sep14 131126 2777 2780 2733 2758 -26 532 11,361 +182
Dec14 131126 2749 2749 2709 2730 -27 943 10,544 +173
Mar15 131126 2738 2738 2698 2714 -26 326 6,959 +186
Total Volume and Open Interest 13,926 215,551 +1,323
Coffee "C"(ICE)
Dec13 131126 108.10 109.05 107.60 108.15 +0.05 220 549 -141
Mar14 131126 108.55 109.90 107.80 108.75 +0.20 16,248 107,962 -249
May14 131126 110.75 112.05 110.15 110.95 +0.20 2,094 19,316 +446
Jul14 131126 113.05 114.35 112.60 113.25 +0.25 902 8,471 +77
Sep14 131126 115.10 116.00 115.10 115.50 +0.20 556 5,951 +101
Dec14 131126 117.95 119.20 117.95 118.65 +0.25 333 5,281 +12
Total Volume and Open Interest 20,687 150,837 +358
Orange Juice(ICE)
Jan14 131126 138.80 139.10 137.60 138.90 +0.10 777 10,048 +20
Mar14 131126 138.80 140.30 138.80 140.30 +0.20 77 2,580 -25
May14 131126 141.00 141.85 141.00 141.85 +0.55 63 958 +14
Jul14 131126 143.00 143.65 143.00 143.65 +0.55 31 380 +31
Sep14 131126 145.00 145.65 145.00 145.65 +0.55 2 67 +2
Nov14 131126 146.15 146.15 146.15 146.15 +0.55 0 10 +0
Total Volume and Open Interest 950 14,043 +42
Sugar #11(ICE)
Mar14 131126 17.31 17.40 17.26 17.30 -0.02 67,721 421,071 -11,100
May14 131126 17.41 17.45 17.35 17.38 -0.02 19,728 102,465 -1,107
Jul14 131126 17.45 17.48 17.40 17.41 -0.04 17,211 135,102 -4,155
Oct14 131126 17.71 17.74 17.65 17.67 -0.04 9,338 62,483 -2,299
Mar15 131126 18.38 18.41 18.31 18.35 -0.04 1,237 28,000 -168
May15 131126 18.39 18.44 18.35 18.39 -0.02 553 7,696 +346
Jul15 131126 18.38 18.45 18.34 18.39 -0.02 134 8,072 +75
Oct15 131126 18.41 18.58 18.41 18.53 -0.04 110 10,637 -24
Total Volume and Open Interest 116,311 783,349 -18,464
London Cocoa(LCE)
Dec13 131126 1758 1768 1734 1742 -24 1,833 35,281 -527
Mar14 131126 1766 1775 1741 1751 -23 8,001 101,193 +613
May14 131126 1758 1767 1735 1745 -21 1,955 41,889 +828
Jul14 131126 1753 1756 1731 1739 -19 858 16,301 +303
Sep14 131126 1749 1753 1730 1737 -17 642 23,525 +170
Dec14 131126 1722 1728 1702 1711 -16 566 15,290 +124
Mar15 131126 1712 1714 1690 1699 -16 185 13,179 +187
Total Volume and Open Interest 14,040 246,896 +1,698
London Sugar(LCE)
Mar14 131126 463.30 463.30 460.30 461.50 -1.10 2,310 41,008 +1,135
May14 131126 469.40 469.80 467.50 469.20 +0.10 1,125 12,298 -95
Aug14 131126 474.80 474.80 472.20 473.80 -0.70 772 8,929 +316
Oct14 131126 477.70 477.70 475.40 477.00 -1.00 520 4,943 +85
Dec14 131126 482.30 484.20 481.50 482.50 -1.40 207 1,278 +9
Total Volume and Open Interest 5,096 69,753 +1,488
Cotton(ICE)
Dec13 131126 77.10 78.00 77.10 77.85 +0.89 238 1,909 -896
Mar14 131126 78.46 79.65 78.21 79.14 +0.68 17,610 113,433 +1,583
May14 131126 78.76 79.80 78.76 79.59 +0.83 3,681 21,350 +1,060
Jul14 131126 79.30 80.18 79.30 80.03 +0.84 575 12,051 +154
Oct14 131126 78.28 78.28 77.60 77.60 +0.61 0 10 +0
Dec14 131126 76.44 77.20 76.20 76.64 +0.38 73 7,353 +15
Total Volume and Open Interest 22,179 156,120 +1,917
Lumber(CME)
Jan14 131126 361.5 363.5 358.5 361.4 +1.3 515 3,586 -49
Mar14 131126 365.4 367.5 363.5 366.9 +2.3 46 807 -2
May14 131126 368.0 368.0 364.0 368.0 +0.4 5 96 +3
Jul14 131126 369.5 370.0 366.0 369.5 +0.4 1 40 -1
Total Volume and Open Interest 568 4,529 -50
Crude Oil(NYM)
Jan14 131126 94.21 94.69 93.43 93.68 -0.41 257,843 345,927 -7,407
Feb14 131126 94.52 94.99 93.74 94.00 -0.40 53,645 115,213 +875
Mar14 131126 94.78 95.16 93.98 94.21 -0.36 39,451 105,903 +2,486
Apr14 131126 94.90 95.15 94.09 94.22 -0.33 16,135 55,221 -729
May14 131126 94.64 94.99 93.91 94.11 -0.29 9,933 49,521 +435
Jun14 131126 94.41 94.70 93.68 93.87 -0.26 34,540 120,017 -1,104
Jul14 131126 94.26 94.28 93.44 93.52 -0.24 4,991 44,219 +209
Aug14 131126 93.76 93.76 93.06 93.08 -0.21 5,013 42,326 -44
Sep14 131126 92.96 93.26 92.40 92.61 -0.17 8,933 47,132 -577
Oct14 131126 92.48 92.48 92.07 92.11 -0.13 3,550 38,634 +87
Nov14 131126 91.81 91.81 91.55 91.63 -0.11 2,494 31,890 +34
Dec14 131126 91.48 91.80 90.91 91.18 -0.10 37,931 208,985 +1,810
Jan15 131126 90.71 90.71 90.55 90.62 -0.09 1,507 33,453 +205
Feb15 131126 90.05 90.09 90.05 90.09 -0.08 963 17,834 -228
Mar15 131126 89.64 89.64 89.60 89.60 -0.07 2,150 22,973 +311
Apr15 131126 89.14 89.14 89.14 89.14 -0.05 616 10,138 +350
Total Volume and Open Interest 507,901 1,624,898 -3,591
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 131126 94.225 94.700 93.450 93.675 -0.425 7,361 4,272 -145
Feb14 131126 94.675 94.850 93.825 94.000 -0.400 347 574 -84
Mar14 131126 94.875 94.875 94.000 94.200 -0.375 277 173 -12
Apr14 131126 94.225 94.225 94.225 94.225 -0.325 71 65 -6
May14 131126 94.100 94.100 94.100 94.100 -0.300 166 84 +75
Jun14 131126 93.875 93.875 93.875 93.875 -0.250 200 35 -40
Jul14 131126 93.600 93.600 93.525 93.525 -0.225 90 104 +54
Aug14 131126 93.150 93.150 93.075 93.075 -0.225 18 30 +18
Total Volume and Open Interest 8,533 5,457 -137
Heating Oil(NYM)
Dec13 131126 303.14 305.48 302.31 304.44 +1.23 34,899 31,179 -5,516
Jan14 131126 303.25 305.27 301.73 304.25 +1.21 62,642 96,852 +3,441
Feb14 131126 303.03 305.02 301.62 304.06 +1.23 19,981 38,439 -338
Mar14 131126 302.20 304.59 301.24 303.63 +1.39 15,998 30,445 +637
Apr14 131126 301.10 303.51 301.10 302.58 +1.56 12,483 27,998 +284
May14 131126 300.17 302.04 299.82 301.22 +1.60 5,893 9,511 -232
Jun14 131126 298.75 300.68 297.31 299.86 +1.64 12,414 23,751 +828
Jul14 131126 298.31 299.21 298.12 298.94 +1.66 1,596 5,604 +273
Aug14 131126 297.61 298.70 297.22 298.09 +1.69 1,236 3,785 +226
Sep14 131126 295.94 297.50 295.88 297.26 +1.70 1,246 3,843 +223
Oct14 131126 295.84 297.15 295.53 296.63 +1.67 800 2,414 +90
Nov14 131126 295.27 296.11 295.20 296.11 +1.63 626 2,109 +203
Dec14 131126 294.60 296.32 294.44 295.57 +1.55 6,163 21,190 +369
Jan15 131126 294.39 294.90 294.24 294.90 +1.51 376 1,840 +313
Total Volume and Open Interest 177,494 306,651 +1,517
Gasoline(NYMEX)
Dec13 131126 267.73 269.66 267.32 268.69 +0.62 39,598 24,680 -6,718
Jan14 131126 267.41 269.50 266.81 268.25 +0.89 60,553 99,465 -1,377
Feb14 131126 268.30 270.31 267.78 269.26 +0.96 24,844 27,013 +1,204
Mar14 131126 270.55 272.26 269.87 271.25 +1.07 14,733 24,783 -447
Apr14 131126 287.25 289.23 286.68 288.24 +0.99 8,491 19,928 +588
May14 131126 287.13 288.93 286.44 288.14 +1.02 5,471 14,202 +27
Jun14 131126 284.88 287.20 284.85 286.47 +1.13 5,912 12,316 +302
Jul14 131126 282.80 284.67 282.26 283.98 +1.13 1,844 4,074 +373
Aug14 131126 279.74 281.31 278.87 280.71 +1.11 1,198 1,852 +282
Sep14 131126 275.39 277.36 275.39 276.69 +1.06 833 2,633 +21
Total Volume and Open Interest 166,639 247,033 -5,625
e-miNY RBOB Gasoline(NYM)
Dec13 131126 268.70 268.70 268.69 268.70 +0.60 1 0 -1
Jan14 131126 268.30 268.30 268.25 268.30 +0.90      
Feb14 131126 269.30 269.30 269.26 269.30 +1.00      
Mar14 131126 271.30 271.30 271.25 271.30 +1.10      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Dec13 131126 3.795 3.837 3.741 3.818 +0.029 64,342 18,693 -5,410
Jan14 131126 3.842 3.884 3.786 3.864 +0.022 93,090 346,540 -5,408
Feb14 131126 3.849 3.888 3.792 3.870 +0.023 27,773 105,900 +2,888
Mar14 131126 3.846 3.881 3.788 3.865 +0.025 24,675 174,127 +4,144
Apr14 131126 3.824 3.851 3.763 3.836 +0.020 27,789 138,688 +3,428
May14 131126 3.864 3.865 3.785 3.853 +0.020 10,449 57,439 +1,588
Jun14 131126 3.899 3.899 3.815 3.881 +0.019 5,228 27,786 +438
Jul14 131126 3.926 3.927 3.845 3.914 +0.017 4,057 28,275 +923
Aug14 131126 3.935 3.942 3.855 3.927 +0.016 1,480 23,597 +79
Sep14 131126 3.928 3.931 3.861 3.916 +0.015 1,359 25,514 +136
Oct14 131126 3.949 3.949 3.860 3.932 +0.016 10,146 87,232 -450
Nov14 131126 3.994 3.996 3.921 3.993 +0.015 1,868 27,588 +282
Dec14 131126 4.128 4.128 4.051 4.112 +0.016 1,799 50,922 +375
Jan15 131126 4.189 4.198 4.111 4.184 +0.015 5,574 47,955 +1,526
Feb15 131126 4.180 4.180 4.128 4.172 +0.015 60 7,747 +18
Mar15 131126 4.134 4.134 4.081 4.125 +0.014 2,858 13,187 +1,751
Total Volume and Open Interest 287,020 1,252,386 +8,764
Brent Crude Oil(ICE)
Jan14 131126 111.08 111.49 110.41 110.88 -0.12 276,134 296,071 -8,528
Feb14 131126 110.47 110.88 109.85 110.33 -0.09 98,378 218,545 +3,978
Mar14 131126 110.04 110.42 109.40 109.92 -0.08 56,985 136,386 +6,406
Apr14 131126 109.58 110.04 109.03 109.59 -0.06 29,426 84,088 +2,274
May14 131126 109.29 109.74 108.72 109.31 -0.06 22,022 58,943 +2,151
Jun14 131126 109.02 109.40 108.38 108.99 -0.07 54,342 114,069 +454
Jul14 131126 108.62 108.99 108.06 108.60 -0.07 9,084 32,217 +704
Aug14 131126 108.17 108.50 107.57 108.12 -0.06 8,902 39,044 +1,510
Sep14 131126 107.65 107.94 107.02 107.58 -0.05 11,392 52,017 +2,701
Oct14 131126 107.08 107.08 107.08 107.08 -0.04 6,064 33,429 +1,523
Nov14 131126 106.57 106.57 106.57 106.57 -0.03 2,506 23,801 +575
Dec14 131126 105.95 106.41 105.58 106.06 -0.02 41,854 155,698 +1,182
Jan15 131126 105.63 105.63 105.63 105.63 -0.01 575 22,702 +70
Feb15 131126 105.16 105.16 105.16 105.16 -0.01 332 14,592 -46
Total Volume and Open Interest 637,391 1,540,675 +16,498
Gas Oil(ICE)
Dec13 131126 938.50 946.25 935.00 944.50 +9.75 48,357 83,497 -1,946
Jan14 131126 939.00 945.50 934.25 943.25 +9.00 73,555 104,941 +3,812
Feb14 131126 936.75 943.25 932.75 940.75 +8.25 30,352 44,646 +50
Mar14 131126 934.00 940.25 930.25 937.75 +7.75 22,561 40,129 +154
Apr14 131126 927.00 936.25 927.00 933.75 +7.25 11,570 29,710 -25
May14 131126 924.75 932.75 924.25 929.50 +7.25 6,865 23,462 +5
Jun14 131126 923.00 929.00 920.00 925.75 +7.50 19,052 50,640 +1,176
Jul14 131126 919.00 925.50 919.00 923.25 +7.50 2,100 15,486 +388
Aug14 131126 917.25 922.75 917.25 921.25 +7.50 2,119 14,458 +285
Sep14 131126 916.50 923.00 915.50 919.50 +7.50 3,575 18,457 +733
Total Volume and Open Interest 231,903 488,057 +6,603
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131126 1.920 1.945 1.838 1.923 -0.036 247 291 -60
Jan14 131126 1.720 1.720 1.635 1.657 -0.051 172 1,454 -19
Feb14 131126 1.629 1.631 1.575 1.590 -0.048 132 549 +11
Mar14 131126 1.600 1.600 1.573 1.574 -0.044 10 476 -6
Apr14 131126 1.587 1.587 1.587 1.587 -0.044 2 357 +0
May14 131126 1.600 1.600 1.600 1.600 -0.044 1 119 +0
Jun14 131126 1.617 1.617 1.617 1.617 -0.044 0 86 +0
Total Volume and Open Interest 564 3,344 -74
WTI Crude Oil(ICE)
Jan14 131126 94.31 94.68 93.48 93.68 -0.41 57,954 96,972 +1,229
Feb14 131126 94.65 94.98 93.79 94.00 -0.40 13,486 32,976 +889
Mar14 131126 94.88 95.11 94.00 94.21 -0.36 13,043 42,223 +1,864
Apr14 131126 95.05 95.05 94.01 94.22 -0.33 5,712 16,043 -555
May14 131126 94.92 94.95 93.88 94.11 -0.29 2,999 11,123 -69
Jun14 131126 94.34 94.67 93.63 93.87 -0.26 13,959 64,924 +2,734
Jul14 131126 94.27 94.27 93.27 93.52 -0.24 1,328 6,996 +68
Aug14 131126 93.68 93.68 93.08 93.08 -0.21 650 5,833 -30
Sep14 131126 93.27 93.27 92.61 92.61 -0.17 1,146 28,113 +281
Oct14 131126 92.24 92.24 92.11 92.11 -0.13 257 6,573 +17
Nov14 131126 91.74 91.74 91.63 91.63 -0.11 281 10,999 -98
Dec14 131126 91.75 91.77 90.97 91.18 -0.10 8,439 98,861 +698
Jan15 131126 90.62 90.62 90.62 90.62 -0.09 313 8,064 +103
Feb15 131126 90.09 90.09 90.09 90.09 -0.08 124 2,010 +4
Mar15 131126 89.60 89.60 89.60 89.60 -0.07 450 11,137 +0
Apr15 131126 89.14 89.14 89.14 89.14 -0.05 38 344 +36
Total Volume and Open Interest 124,257 554,537 +7,393
US Dollar Index(ICE)
Dec13 131126 80.830 80.940 80.620 80.637 -0.325 14,670 40,922 +455
Mar14 131126 81.210 81.210 80.805 80.820 -0.330 125 1,915 +20
Jun14 131126 81.005 81.005 81.005 81.005 -0.330 0 1 +0
Total Volume and Open Interest 14,795 42,840 +475
Australian Dollar(CME)
Dec13 131126 91.65 91.93 90.77 91.23 -0.21 103,263 120,908 -12,796
Mar14 131126 91.12 91.36 90.26 90.69 -0.21 1,401 1,423 -51
Jun14 131126 90.70 90.70 90.01 90.16 -0.19 5 24 +5
Total Volume and Open Interest 104,669 122,361 -12,842
British Pound(CME)
Dec13 131126 161.59 162.18 161.37 162.17 +0.71 69,730 192,661 +2,200
Mar14 131126 161.47 162.06 161.26 162.06 +0.71 1,350 2,610 +579
Jun14 131126 161.62 161.93 161.22 161.93 +0.71 0 397 +0
Total Volume and Open Interest 71,080 195,744 +2,779
Canadian Dollar(CME)
Dec13 131126 94.86 95.01 94.65 94.78 +0.10 62,381 117,306 +1,424
Mar14 131126 94.66 94.78 94.35 94.56 +0.10 907 5,624 +167
Jun14 131126 94.50 94.50 94.25 94.35 +0.10 99 749 +58
Sep14 131126 94.14 94.14 94.03 94.13 +0.10 33 584 +28
Total Volume and Open Interest 63,437 124,461 +1,683
Japanese Yen(CME)
Dec13 131126 98.49 98.89 98.38 98.79 +0.41 98,810 226,407 +7,171
Mar14 131126 98.53 98.90 98.45 98.85 +0.41 5,616 5,316 +2,929
Jun14 131126 98.91 98.91 98.50 98.91 +0.41 11 59 +9
Total Volume and Open Interest 104,437 231,796 +10,109
Swiss Franc(CME)
Dec13 131126 109.72 110.38 109.67 110.36 +0.69 32,518 42,011 +473
Mar14 131126 109.80 110.46 109.76 110.45 +0.69 100 274 +6
Jun14 131126 110.56 110.56 109.86 110.56 +0.70 0 1 +0
Total Volume and Open Interest 32,618 42,288 +479
EuroFX(CME)
Dec13 131126 135.23 135.76 135.16 135.75 +0.59 151,394 228,703 -1,290
Mar14 131126 135.20 135.77 135.17 135.76 +0.59 1,632 5,579 +228
Jun14 131126 135.28 135.79 135.19 135.79 +0.60 32 243 +31
Total Volume and Open Interest 153,059 234,569 -1,030
Mexican Peso(CME)
Dec13 131126 765.50 766.25 759.75 765.50 -0.25 30,397 113,291 -7,297
Jan14 131126 763.75 764.00 763.75 763.75 -0.25      
Total Volume and Open Interest 42,415 128,249 -936
Brazilian Real(CME)
Dec13 131126 435.45 436.10 433.00 435.25 -2.20 166 4,350 -12
Jan14 131126 432.15 434.25 430.35 432.15 -2.10 22 24 +19
Feb14 131126 428.70 430.85 427.10 428.70 -2.15 0 110 +0
Mar14 131126 425.70 427.95 425.70 425.70 -2.25 8 155 +7
Total Volume and Open Interest 196 11,126 +14
30-Year T-Bonds(CBOT)
Dec13 131126 132~050 132~240 132~030 132~230 +0~240 345,216 568,389 -51,365
Mar14 131126 130~240 131~090 130~160 131~080 +0~240 115,266 153,505 +69,577
Jun14 131126 129~310 130~230 129~230 130~230 +0~240      
Total Volume and Open Interest 460,482 721,894 +18,212
10-Year T-Notes(CBOT)
Dec13 131126 126~245 127~020 126~215 127~020 +0~125 980,192 2,083,204 -143,739
Mar14 131126 125~155 125~255 125~120 125~255 +0~130 297,101 377,622 +167,695
Jun14 131126 125~145 125~145 125~145 125~145 +0~130      
Total Volume and Open Interest 1,277,293 2,460,826 +23,956
5-Year T-Notes(CBOT)
Dec13 131126 121~244 121~302 121~220 121~300 +0~064 716,871 1,548,910 -221,600
Mar14 131126 120~296 121~030 120~262 121~026 +0~064 334,507 506,577 +223,159
Jun14 131126 121~026 121~026 120~282 121~026 +0~064      
Total Volume and Open Interest 1,051,378 2,055,487 +1,559
2 Year T-Notes(CBOT)
Dec13 131126 110~086 110~090 110~082 110~086 +0~004 330,068 793,552 -108,579
Mar14 131126 110~036 110~044 110~032 110~042 +0~010 206,161 208,539 +95,825
Jun14 131126 109~304 109~304 109~294 109~304 +0~010      
Total Volume and Open Interest 536,229 1,002,091 -12,754
Eurodollars(CME)
Dec13 131126 99.762 99.765 99.762 99.762 unch 43,735 772,184 -2,541
Mar14 131126 99.750 99.750 99.745 99.745 -0.005 56,356 786,006 +1,428
Jun14 131126 99.725 99.725 99.720 99.720 -0.005 80,374 748,674 +3,647
Sep14 131126 99.695 99.695 99.690 99.690 -0.005 83,776 584,694 +2,930
Dec14 131126 99.645 99.650 99.640 99.645 unch 129,671 991,319 +25,764
Mar15 131126 99.560 99.575 99.560 99.570 +0.010 89,713 563,914 -5,801
Jun15 131126 99.455 99.475 99.445 99.470 +0.020 129,353 639,558 +2,327
Sep15 131126 99.315 99.340 99.295 99.330 +0.020 116,461 878,342 +1,216
Dec15 131126 99.125 99.155 99.105 99.150 +0.025 145,012 1,163,264 +22,012
Mar16 131126 98.905 98.940 98.875 98.930 +0.030 82,250 660,964 -1,405
Jun16 131126 98.670 98.705 98.630 98.695 +0.035 72,694 411,272 -3,192
Sep16 131126 98.405 98.445 98.365 98.435 +0.035 84,446 407,075 +2,064
Dec16 131126 98.125 98.165 98.090 98.155 +0.035 78,749 444,398 +2,488
Mar17 131126 97.855 97.895 97.820 97.885 +0.040 49,246 309,952 -1,319
Jun17 131126 97.575 97.615 97.540 97.600 +0.040 35,786 209,535 +3,126
Sep17 131126 97.310 97.345 97.275 97.335 +0.040 51,360 168,291 +3,127
Dec17 131126 97.040 97.085 97.015 97.075 +0.045 34,250 161,191 +1,395
Mar18 131126 96.815 96.850 96.785 96.845 +0.050 28,410 120,974 +2,000
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131126 140~05 140~30 140~02 140~30 +1~05 98,865 382,244 -18,913
Mar14 131126 139~00 139~17 138~12 139~17 +1~05 35,122 91,200 +26,387
Jun14 131126 139~17 139~17 138~12 139~17 +1~05      
Total Volume and Open Interest 133,987 473,444 +7,474
30 Day Federal Funds(CBOT)
Nov13 131126 99.915 99.918 99.915 99.915 -0.003 7 32,120 +0
Dec13 131126 99.910 99.915 99.910 99.915 unch 822 28,459 -290
Jan14 131126 99.915 99.920 99.910 99.915 unch 424 27,424 -174
Feb14 131126 99.910 99.915 99.910 99.915 unch 439 21,160 +60
Mar14 131126 99.910 99.915 99.905 99.910 -0.005 489 21,495 -36
Apr14 131126 99.910 99.910 99.905 99.910 unch 162 14,062 +3
Total Volume and Open Interest 5,278 286,375 -617
3-Mth Euro-Yen(CME)
Dec13 131126 99.775 99.775 99.775 99.775 unch      
Mar14 131126 99.780 99.780 99.780 99.780 unch      
Jun14 131126 99.780 99.780 99.780 99.780 unch      
Sep14 131126 99.785 99.785 99.785 99.785 unch      
Dec14 131126 99.780 99.780 99.780 99.780 unch      
Mar15 131126 99.775 99.775 99.775 99.775 unch      
Jun15 131126 99.780 99.780 99.780 99.780 unch 0 1 +0
Sep15 131126 99.765 99.765 99.765 99.765 unch      
Dec15 131126 99.760 99.760 99.760 99.760 unch      
Mar16 131126 99.620 99.620 99.620 99.620 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131126 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131126 99.78 99.78 99.78 99.78 unch 0 91 +0
Jun14 131126 99.78 99.78 99.78 99.78 unch 0 230 +0
Sep14 131126 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 131126 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 131126 99.78 99.78 99.78 99.78 unch      
Jun15 131126 99.78 99.78 99.78 99.78 unch 0 2 +0
Sep15 131126 99.76 99.76 99.76 99.76 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131126 144.75 145.00 144.66 144.99 +0.25 1,627 19,310 -306
Mar14 131126 144.22 144.50 144.05 144.38 +0.26 43 42 +39
Jun14 131126 143.81 143.81 143.81 143.81 +0.26      
Total Volume and Open Interest 1,670 19,352 -267
Euro-Bund(EUREX)
Dec13 131126 141.39 141.78 141.28 141.70 +0.38 552,505 878,778 -14,572
Mar14 131126 141.60 141.96 141.46 141.89 +0.40 10,214 62,250 +3,391
Jun14 131126 140.43 140.43 140.43 140.43 +0.38 0 3 +0
Total Volume and Open Interest 562,719 941,031 -11,181
Euro-Bobl(EUREX)
Dec13 131126 125.15 125.29 125.08 125.26 +0.11 464,770 964,134 -35,660
Mar14 131126 125.83 125.93 125.73 125.91 +0.11 15,641 94,899 +5,603
Jun14 131126 125.91 125.91 125.91 125.91 +0.11      
Total Volume and Open Interest 480,411 1,059,033 -30,057
3-Mth Euribor(EUREX)
Dec13 131126 99.765 99.765 99.765 99.765 +0.005 0 2,361 +0
Mar14 131126 99.760 99.765 99.760 99.765 +0.010 0 2,339 +0
Jun14 131126 99.745 99.750 99.745 99.750 +0.015 0 1,403 +0
Total Volume and Open Interest 259 30,673 +130
Long Gilt(LIFFE)
Dec13 131126 109~24 110~05 109~22 110~03 +0~11 344,383 374,505 -24,848
Mar14 131126 108~27 109~08 108~25 109~06 +0~12 272,946 31,828 +25,764
Total Volume and Open Interest 617,329 406,333 +916
3-Mth Short Sterling(LIFFE)
Dec13 131126 99.47 99.48 99.47 99.47 unch 43,221 272,993 -5,797
Mar14 131126 99.44 99.45 99.43 99.44 unch 23,993 345,879 -308
Jun14 131126 99.42 99.43 99.41 99.42 0.00 30,417 359,963 +4,477
Sep14 131126 99.37 99.38 99.36 99.36 -0.01 28,208 299,817 +3,384
Dec14 131126 99.29 99.31 99.28 99.29 0.00 34,522 318,879 +1,762
Mar15 131126 99.20 99.21 99.18 99.18 -0.01 34,742 215,997 +1,127
Total Volume and Open Interest 318,029 2,911,480 +23,650
3-Mth Euribor(LIFFE)
Dec13 131126 99.755 99.770 99.745 99.765 +0.005 68,072 547,744 +7,682
Mar14 131126 99.750 99.770 99.745 99.765 +0.010 90,363 573,891 -13,553
Jun14 131126 99.735 99.750 99.725 99.750 +0.015 72,662 404,269 +11,272
Total Volume and Open Interest 521,276 3,901,663 +29,139
3-Mth Aus T-Bills(SFE)
Dec13 131126 97.42 97.42 97.41 97.42 unch 3,025 110,127 -4,670
Mar14 131126 97.44 97.45 97.43 97.45 +0.01 9,921 172,669 -1,519
Jun14 131126 97.40 97.43 97.40 97.43 +0.02 13,529 152,679 -602
Sep14 131126 97.29 97.33 97.29 97.32 +0.02 8,280 130,214 -1,210
Dec14 131126 97.12 97.17 97.12 97.16 +0.03 7,624 104,538 +701
Mar15 131126 96.91 96.96 96.91 96.95 +0.03 2,643 66,130 +137
Jun15 131126 96.71 96.73 96.71 96.72 +0.02 801 43,538 -568
Sep15 131126 96.50 96.52 96.49 96.51 +0.03 411 21,962 -321
Dec15 131126 96.33 96.33 96.30 96.31 +0.03 470 3,252 +116
Mar16 131126 96.15 96.15 96.15 96.15 +0.03 716 2,919 +353
Total Volume and Open Interest 47,552 808,881 -7,669
10-Year Aus T-Bonds(SFE)
Dec13 131126 95.77 95.84 95.76 95.82 +0.04 62,750 571,550 -423
Mar14 131126 95.79 95.79 95.79 95.79 +0.05      
Total Volume and Open Interest 62,750 571,550 -423
3-Year Aus T-Bonds(SFE)
Dec13 131126 96.87 96.92 96.85 96.91 +0.04 84,405 612,100 -320
Mar14 131126 96.90 96.90 96.90 96.90 +0.03      
Total Volume and Open Interest 84,405 612,100 -320
Gold(CMX)
Dec13 131126 1250.9 1257.8 1239.2 1241.4 +0.2 135,215 104,270 -22,313
Feb14 131126 1249.5 1258.2 1239.2 1241.5 -0.1 45,822 164,091 +13,818
Apr14 131126 1256.9 1256.9 1240.3 1242.4 unch 3,441 35,364 +662
Jun14 131126 1252.1 1254.8 1241.8 1243.1 unch 1,054 25,205 -95
Aug14 131126 1255.6 1255.6 1243.8 1243.8 unch 906 9,712 +379
Oct14 131126 1251.7 1251.7 1244.5 1244.5 unch 242 5,336 +76
Dec14 131126 1256.7 1257.4 1245.0 1245.2 unch 1,521 17,787 +1,187
Feb15 131126 1246.1 1246.1 1246.1 1246.1 unch 50 1,823 +0
Apr15 131126 1247.0 1247.0 1247.0 1247.0 unch 100 3,826 +100
Jun15 131126 1248.5 1248.5 1247.9 1247.9 unch 0 6,337 +0
Aug15 131126 1249.2 1249.2 1249.2 1249.2 unch 0 2,100 +0
Total Volume and Open Interest 188,770 402,194 -6,103
Silver(CMX)
Dec13 131126 2015.5 2029.0 1978.0 1984.8 -3.4 41,634 36,095 -3,457
Mar14 131126 2022.0 2033.5 1983.5 1989.3 -3.3 22,782 68,096 +6,667
May14 131126 2022.5 2027.5 1990.0 1992.3 -3.2 1,239 5,756 -132
Jul14 131126 2029.0 2029.0 1993.0 1995.1 -3.1 423 5,167 +49
Sep14 131126 2022.0 2022.0 1997.0 1997.8 -3.0 123 2,640 +70
Dec14 131126 2029.5 2030.5 1998.5 2001.8 -3.0 388 9,108 +46
Mar15 131126 2005.7 2005.7 2005.7 2005.7 -3.0 0 384 +0
Total Volume and Open Interest 66,887 139,938 +3,361
Platinum(NYMEX)
Jan14 131126 1383.9 1391.7 1368.5 1371.9 -5.9 7,492 53,062 +209
Apr14 131126 1391.4 1393.0 1372.0 1375.0 -5.9 262 5,851 +91
Jul14 131126 1394.8 1394.8 1375.0 1377.4 -5.9 2 319 +2
Oct14 131126 1379.2 1379.2 1379.2 1379.2 -5.9 1 121 +1
Total Volume and Open Interest 7,757 59,359 +303
Palladium(NYMEX)
Dec13 131126 720.65 724.15 711.20 716.20 -3.70 6,013 7,527 -2,695
Mar14 131126 722.95 726.60 713.50 718.45 -3.70 3,345 29,260 +1,743
Jun14 131126 64.49 64.49 64.49 64.49 -3.55 29 684 +22
Total Volume and Open Interest 9,387 37,474 -930
Copper(CMX)
Dec13 131126 323.00 323.60 320.15 321.40 -1.10 52,898 38,543 -8,977
Mar14 131126 323.00 323.95 320.60 321.90 -1.10 28,992 94,010 +6,250
May14 131126 323.30 323.75 321.10 322.30 -1.10 3,937 17,461 +1,651
Jul14 131126 323.65 323.70 321.55 322.70 -1.15 234 4,603 +16
Sep14 131126 324.25 324.25 322.35 323.15 -1.15 183 1,582 -36
Total Volume and Open Interest 87,269 166,223 -1,002
DJIA Index(CBOT)
Dec13 131126 16059 16100 16050 16060 -2 86 13,741 +30
Mar14 131126 15994 15996 15994 15994 -2 0 305 +0
Jun14 131126 15916 15918 15916 15916 -2      
Sep14 131126 15847 15849 15847 15847 -2      
Total Volume and Open Interest 86 14,046 +30
E-mini DJIA Index(CBOT)
Dec13 131126 16051 16098 16045 16060 -2 107,021 134,217 -1,455
Mar14 131126 16008 16037 15961 15994 -2 67 690 +20
Jun14 131126 15865 15916 15865 15916 -2 0 9 +0
Sep14 131126 15847 15847 15847 15847 -2 0 1 +0
Total Volume and Open Interest 107,088 134,917 -1,435
S & P 500(CME)
Dec13 131126 1802.20 1807.30 1799.20 1802.00 -0.40 5,637 163,581 -2,992
Mar14 131126 1794.90 1799.80 1794.90 1795.50 -0.30 809 5,488 +772
Jun14 131126 1788.70 1793.10 1788.60 1788.70 -0.40 2 601 +2
Sep14 131126 1782.10 1786.50 1782.00 1782.10 -0.40 0 50 +0
Total Volume and Open Interest 6,448 169,720 -2,218
S & P 500 E-Mini(Globex)
Dec13 131126 1801.25 1807.00 1798.75 1802.00 -0.50 1,240,120 2,775,739 -24,133
Mar14 131126 1794.75 1800.25 1792.25 1795.50 -0.25 14,569 72,577 +7,946
Total Volume and Open Interest 1,254,720 2,850,457 -16,179
NASDAQ 100(CME)
Dec13 131126 3430.50 3455.00 3423.50 3447.30 +18.30 1,131 9,604 +100
Mar14 131126 3441.30 3444.00 3441.30 3441.30 +18.30 0 80 +0
Jun14 131126 3434.80 3434.80 3416.50 3434.80 +18.30      
Total Volume and Open Interest 1,131 9,684 +100
NASDAQ 100 E-Mini(Globex)
Dec13 131126 3426.80 3456.00 3422.80 3447.30 +18.30 163,835 401,343 +3,989
Mar14 131126 3424.30 3449.50 3418.00 3441.30 +18.30 330 3,536 -23
Total Volume and Open Interest 164,165 404,963 +3,966
S & P Midcap 400(CME)
Dec13 131126 1305.40 1306.00 1304.50 1305.20 -0.50 61 465 +55
Mar14 131126 1302.30 1302.80 1302.30 1302.30 -0.50      
Jun14 131126 1300.30 1300.80 1300.30 1300.30 -0.50      
Total Volume and Open Interest 61 465 +55
Volatility Index(CBOE)
Nov13 131119 13.27 13.65 13.13 13.55 +0.25 62,764 99,274 -10,926
Dec13 131126 13.65 13.80 13.55 13.75 +0.10 40,885 204,301 +0
Jan14 131126 15.02 15.15 14.85 15.00 -0.05 24,287 74,814 +0
Feb14 131126 16.25 16.37 16.05 16.30 unch 12,662 44,819 +0
Total Volume and Open Interest 94,001 408,274 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131126 15545 15615 15410 15420 -110 12,792 67,155 +1,345
Mar14 131126 15595 15685 15505 15510 -115 301 442 +195
Total Volume and Open Interest 13,093 67,597 +1,540
Nikkei 225(SGX)
Dec13 131126 15610 15625 15465 15525 -80 161,438 288,420 +5,898
Mar14 131126 15615 15615 15485 15510 -80 131 6,006 +4,070
Jun14 131126 15525 15525 15425 15425 -80 12 2,104 +8
Total Volume and Open Interest 162,884 332,395 +9,981
CAC 40(EURONEXT)
Dec13 131126 4283.5 4294.5 4266.0 4268.0 -22.5 71,090 348,249 -544
Jan14 131126 4287.5 4294.5 4270.0 4270.0 -22.5 22 5,199 +34
Feb14 131126 4271.0 4271.0 4271.0 4271.0 -22.5      
Total Volume and Open Interest 71,137 354,375 -505
Hang Seng Index(HKFE)
Nov13 131126 23740 23784 23673 23729 -15 50,651 107,848 -4,903
Dec13 131126 23765 23810 23700 23764 -13 8,441 37,933 +3,357
Total Volume and Open Interest 59,179 150,228 -1,530
DAX(EUREX)
Dec13 131126 9299.0 9319.0 9290.0 9303.0 -2.5 76,562 163,327 +1,155
Mar14 131126 9315.0 9328.5 9304.0 9314.5 -2.0 989 10,332 +769
Jun14 131126 9339.5 9345.0 9326.0 9331.0 -2.0 293 5,767 +39
Total Volume and Open Interest 77,844 179,426 +1,963
FT-SE 100(EURONEXT)
Dec13 131126 6685.00 6696.50 6628.50 6635.00 -62.00 55,059 621,785 +772
Mar14 131126 6633.00 6633.00 6582.50 6585.00 -62.00 56 20,672 +0
Jun14 131126 6528.00 6528.00 6528.00 6528.00 -63.00      
Total Volume and Open Interest 55,115 642,457 +772
SPI 200(SFE)
Dec13 131126 5374.0 5389.0 5355.0 5383.0 +8.0 24,683 266,419 +485
Mar14 131126 5350.0 5350.0 5350.0 5350.0 +8.0 76 6,248 +59
Jun14 131126 5352.0 5352.0 5352.0 5352.0 +8.0 13 1,926 +0
Total Volume and Open Interest 24,909 275,416 +680
FTSE MIB(ISE)
Dec13 131126 18770.00 18865.00 18620.00 18795.00 +20.00 12,962 60,462 +2,431
Mar14 131126 18780.00 18875.00 18650.00 18817.00 +20.00 23 920 +7
Jun14 131126 18405.00 18405.00 18405.00 18405.00 +20.00 0 3 +0
Total Volume and Open Interest 12,985 61,385 +2,438
KOSPI 200(KFE)
Dec13 131126 267.25 267.30 266.70 267.30 +1.00 163,487 116,827 +2,253
Mar14 131126 265.75 266.95 262.25 266.95 +1.30 597 7,452 +930
Jun14 131126 264.30 268.20 264.00 268.20 +0.40 10 543 +109
Total Volume and Open Interest 164,095 124,883 +3,333
GSCI(CME)
Dec13 131126 623.25 624.00 621.75 623.20 -0.55 569 7,540 -379
Jan14 131126 623.25 623.75 621.75 623.25 -0.50 0 121 +0
Feb14 131126 623.25 623.80 621.75 623.25 -0.50      
Total Volume and Open Interest 569 7,661 -379
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!