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 Fri November 15, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan14 131115 1312.75 1315.75 1278.00 1280.50 -33.00 86,260 284,962 +2,889
Mar14 131115 1296.25 1298.75 1263.50 1265.75 -31.75 26,023 96,455 +2,456
May14 131115 1279.25 1280.25 1248.50 1250.25 -30.00 19,221 86,016 -184
Jul14 131115 1273.00 1275.75 1243.25 1245.00 -30.75 12,884 54,303 -269
Aug14 131115 1253.50 1253.50 1228.50 1228.50 -28.00 58 2,849 -1
Sep14 131115 1207.50 1209.50 1185.00 1185.50 -24.00 31 844 +3
Nov14 131115 1175.50 1178.25 1152.00 1153.50 -23.50 6,557 52,993 -975
Jan15 131115 1180.75 1183.00 1159.25 1160.00 -23.00 32 624 +16
Mar15 131115 1177.75 1187.75 1164.75 1164.75 -23.00 27 389 +4
May15 131115 1174.00 1190.25 1167.75 1167.75 -22.50 8 76 -1
Jul15 131115 1182.00 1195.50 1173.00 1173.00 -22.50 9 213 -2
Aug15 131115 1162.75 1185.25 1162.75 1162.75 -22.50 2 3 -1
Sep15 131115 1146.25 1170.25 1146.25 1146.25 -24.00 2 3 -1
Nov15 131115 1165.25 1168.50 1145.00 1145.00 -23.50 59 1,191 +35
Total Volume and Open Interest 152,113 581,218 +3,234
Soybean Meal(CBOT)
Dec13 131115 424.60 426.10 409.30 410.50 -14.10 35,092 86,898 -3,197
Jan14 131115 418.40 419.30 404.60 405.70 -13.20 28,332 94,880 +4,524
Mar14 131115 408.50 409.00 395.70 396.50 -12.50 10,052 47,491 -344
May14 131115 398.10 399.30 387.10 387.90 -11.40 7,859 22,585 +1,071
Jul14 131115 394.50 395.20 383.20 384.00 -11.20 4,709 15,591 -379
Aug14 131115 382.50 386.90 377.00 377.40 -9.50 124 4,210 +34
Sep14 131115 370.80 374.80 366.70 366.70 -8.10 74 3,156 +22
Oct14 131115 354.00 356.70 349.60 349.60 -7.10 470 2,915 +230
Dec14 131115 353.80 354.60 346.30 346.90 -7.70 2,106 8,650 -816
Jan15 131115 352.00 354.90 347.30 347.30 -7.60 7 297 +3
Total Volume and Open Interest 88,825 286,975 +1,148
Soybean Oil(CBOT)
Dec13 131115 41.01 41.32 40.45 40.47 -0.50 41,859 93,452 -3,356
Jan14 131115 41.24 41.59 40.71 40.74 -0.50 35,921 109,789 +1,031
Mar14 131115 41.69 41.97 41.09 41.12 -0.51 17,079 51,105 +100
May14 131115 42.05 42.35 41.48 41.48 -0.54 8,058 31,608 +801
Jul14 131115 42.44 42.71 41.83 41.85 -0.56 4,761 22,977 +66
Aug14 131115 42.57 42.57 41.97 41.97 -0.57 173 3,252 +36
Sep14 131115 42.84 42.89 42.00 42.02 -0.58 132 4,502 +44
Oct14 131115 42.72 42.72 41.92 41.92 -0.61 200 2,899 +64
Dec14 131115 42.88 43.05 42.09 42.09 -0.66 1,578 10,393 -174
Jan15 131115 42.32 42.98 42.32 42.32 -0.66 0 1,063 +0
Total Volume and Open Interest 109,761 332,818 -1,388
Canola(WCE)
Nov13 131114 490.5 490.5 490.5 490.5 +3.2 508 394 -193
Jan14 131115 496.2 498.9 487.7 488.9 -9.1 10,822 125,625 +142
Mar14 131115 504.5 507.0 496.2 497.4 -8.7 8,764 43,705 -496
May14 131115 511.6 514.2 504.0 505.2 -8.3 2,480 13,363 +662
Jul14 131115 517.2 519.6 509.3 510.9 -8.3 1,363 7,048 -33
Total Volume and Open Interest 24,169 200,585 +279
Corn(CBOT)
Dec13 131115 426.00 430.00 421.50 422.00 -4.50 226,433 452,314 -39,042
Mar14 131115 436.00 439.75 430.00 430.50 -6.00 173,306 485,647 +35,768
May14 131115 444.50 448.00 438.25 438.50 -6.50 39,040 118,570 +2,049
Jul14 131115 451.75 455.00 445.25 445.75 -6.50 24,061 103,667 +58
Sep14 131115 458.25 460.75 451.00 451.75 -6.50 2,548 34,734 +260
Dec14 131115 466.00 469.00 459.00 459.75 -6.75 14,847 155,883 +1,126
Mar15 131115 477.00 478.25 469.75 469.75 -7.00 182 4,649 +78
May15 131115 475.25 482.50 475.25 475.25 -7.25 2 463 -1
Jul15 131115 485.00 485.50 478.00 478.00 -7.50 45 1,734 +6
Sep15 131115 473.25 480.00 473.25 473.25 -6.75 4 310 -1
Total Volume and Open Interest 481,024 1,371,661 +589
Wheat(CBOT)
Dec13 131115 645.50 648.50 642.75 644.50 -0.25 59,340 145,065 -12,576
Mar14 131115 656.00 659.25 653.00 654.50 -0.75 48,581 153,031 +13,809
May14 131115 661.00 663.00 657.25 658.50 -1.00 13,020 39,441 +1,135
Jul14 131115 658.75 661.25 655.00 655.75 -3.50 6,576 50,659 +2,124
Sep14 131115 668.50 668.75 663.50 664.00 -3.50 1,204 5,139 +232
Dec14 131115 680.00 681.00 674.75 675.50 -3.75 867 12,488 +221
Total Volume and Open Interest 129,828 408,141 +4,991
Wheat(KCBT)
Dec13 131115 703.00 704.75 697.50 698.25 -4.75 15,733 41,752 -6,341
Mar14 131115 704.75 706.00 699.50 700.25 -4.50 13,599 71,865 +5,063
May14 131115 705.00 705.75 698.75 699.25 -5.25 1,990 13,243 +752
Jul14 131115 696.75 697.50 690.00 690.75 -6.00 1,344 23,117 +139
Sep14 131115 702.50 705.50 700.25 700.50 -5.00 183 2,097 +155
Dec14 131115 713.75 717.00 710.75 711.25 -5.75 99 2,252 +81
Total Volume and Open Interest 32,958 154,582 -143
Wheat(MGE)
Dec13 131115 700.50 703.25 696.00 696.75 -3.25 4,707 19,666 -1,867
Mar14 131115 710.00 713.50 705.00 706.50 -3.50 3,738 24,942 +1,794
May14 131115 717.25 718.75 713.00 714.50 -2.75 367 5,021 +54
Jul14 131115 725.50 725.50 719.25 721.25 -1.75 170 2,938 +48
Sep14 131115 725.25 726.75 723.25 725.25 -2.00 60 3,383 +12
Total Volume and Open Interest 9,059 57,125 +52
Oats(CBOT)
Dec13 131115 340.25 343.50 339.00 343.00 +2.75 516 4,450 -161
Mar14 131115 321.00 324.25 320.00 323.25 +1.50 350 5,394 +147
May14 131115 309.50 313.50 309.50 311.25 -0.25 17 673 -8
Jul14 131115 307.00 309.50 307.00 307.00 -2.50 24 78 -18
Total Volume and Open Interest 907 10,600 -40
Rough Rice(CBOT)
Nov13 131114 15.98 15.98 15.75 15.98 +0.23 0 2 +0
Jan14 131115 15.80 15.84 15.65 15.77 -0.07 471 8,063 -8
Mar14 131115 15.85 15.98 15.85 15.92 -0.06 44 182 +38
May14 131115 16.18 16.18 16.12 16.12 -0.06 1 15 +1
Total Volume and Open Interest 518 8,275 +30
Live Cattle(CME)
Dec13 131115 133.000 133.500 132.685 133.400 +0.415 29,447 84,972 -6,357
Feb14 131115 134.650 134.900 134.235 134.800 +0.265 23,507 125,335 +7,845
Apr14 131115 134.985 135.150 134.630 135.035 +0.085 10,344 75,568 +2,562
Jun14 131115 129.075 129.250 128.800 128.985 -0.065 3,400 38,285 +715
Aug14 131115 127.580 127.680 127.285 127.400 -0.180 901 9,171 +43
Oct14 131115 129.685 129.825 129.500 129.535 -0.150 227 2,549 +81
Total Volume and Open Interest 67,907 337,593 +4,932
Feeder Cattle(CME)
Nov13 131115 165.235 165.300 164.900 165.150 +0.115 501 4,203 -155
Jan14 131115 165.250 166.000 165.080 165.830 +0.630 2,077 14,859 +165
Mar14 131115 165.000 165.535 164.750 165.450 +0.550 805 7,679 -12
Apr14 131115 165.750 166.130 165.630 165.950 +0.300 471 3,073 +65
May14 131115 166.235 166.500 165.985 166.300 +0.400 272 4,935 +16
Aug14 131115 166.880 167.400 166.880 167.200 +0.150 140 2,494 -10
Sep14 131115 166.300 166.300 166.050 166.300 unch 14 187 +2
Total Volume and Open Interest 4,280 37,432 +71
Lean Hogs(CME)
Dec13 131115 85.680 86.330 85.450 85.900 +0.300 28,624 64,916 -7,155
Feb14 131115 90.000 90.600 89.700 90.285 +0.485 18,353 96,863 +4,816
Apr14 131115 92.285 92.750 91.980 92.450 +0.350 7,973 57,455 -459
May14 131115 97.050 97.230 96.550 97.230 unch 54 2,498 +0
Jun14 131115 98.750 99.035 98.200 98.650 +0.170 2,596 30,067 +334
Jul14 131115 97.250 97.350 96.650 96.900 unch 813 11,857 +61
Aug14 131115 95.000 95.385 94.600 94.900 -0.050 473 10,649 +100
Oct14 131115 82.100 82.400 81.450 81.930 -0.370 321 5,389 +68
Total Volume and Open Interest 59,278 281,907 -2,200
Class III Milk(CME)
Nov13 131115 18.81 18.83 18.80 18.82 -0.01 147 4,135 -103
Dec13 131115 18.13 18.16 17.93 17.98 -0.12 219 4,215 -7
Jan14 131115 17.47 17.47 17.30 17.36 -0.09 124 2,371 +41
Feb14 131115 17.05 17.05 16.91 16.95 -0.09 84 2,007 +21
Mar14 131115 16.85 16.85 16.76 16.78 -0.07 157 1,813 +95
Total Volume and Open Interest 1,080 22,684 +202
Cocoa(ICE)
Dec13 131115 2664 2742 2648 2736 +75 5,339 2,948 -3,670
Mar14 131115 2674 2738 2652 2730 +50 20,958 117,300 +611
May14 131115 2690 2737 2656 2730 +50 5,809 42,607 +1,577
Jul14 131115 2674 2738 2660 2731 +50 2,089 13,299 +386
Sep14 131115 2666 2735 2659 2727 +48 722 10,230 +114
Dec14 131115 2646 2715 2644 2707 +47 578 8,198 +264
Mar15 131115 2650 2698 2650 2698 +51 132 5,496 +27
Total Volume and Open Interest 35,631 201,143 -691
Coffee "C"(ICE)
Dec13 131115 102.80 106.40 102.70 105.75 +3.15 20,041 29,290 -7,333
Mar14 131115 105.80 109.60 105.80 109.10 +3.45 25,628 96,254 +8,059
May14 131115 108.60 111.65 108.45 111.30 +3.40 2,099 18,145 +427
Jul14 131115 110.45 113.75 110.45 113.60 +3.40 350 7,700 -107
Sep14 131115 113.45 116.05 113.40 115.90 +3.40 239 5,511 +28
Dec14 131115 116.55 119.10 116.55 119.10 +3.40 267 5,045 -72
Total Volume and Open Interest 48,810 164,459 +1,082
Orange Juice(ICE)
Jan14 131115 136.85 138.40 135.75 138.30 +1.70 764 10,376 +30
Mar14 131115 137.00 138.70 136.40 138.70 +1.75 179 2,663 -54
May14 131115 138.80 140.35 138.75 140.35 +2.00 32 973 +2
Jul14 131115 140.75 142.35 140.75 142.35 +2.10 7 287 +0
Sep14 131115 142.85 144.50 142.85 144.50 +2.20 1 45 +0
Nov14 131115 145.00 145.00 145.00 145.00 +2.20 0 5 +0
Total Volume and Open Interest 983 14,349 -22
Sugar #11(ICE)
Mar14 131115 17.64 17.68 17.50 17.55 -0.09 34,956 443,378 -740
May14 131115 17.55 17.61 17.45 17.50 -0.05 14,600 104,140 +1,687
Jul14 131115 17.46 17.53 17.40 17.45 -0.01 13,677 133,160 +1,353
Oct14 131115 17.70 17.74 17.62 17.69 +0.04 1,957 67,050 +0
Mar15 131115 18.32 18.35 18.26 18.33 +0.06 774 27,322 +238
May15 131115 18.30 18.35 18.28 18.35 +0.06 226 6,803 -78
Jul15 131115 18.31 18.36 18.28 18.36 +0.07 168 7,747 -14
Oct15 131115 18.45 18.53 18.45 18.53 +0.07 183 10,760 -17
Total Volume and Open Interest 66,650 808,179 +2,445
London Cocoa(LCE)
Dec13 131115 1708 1741 1692 1739 +29 2,415 37,960 -29
Mar14 131115 1709 1742 1696 1740 +29 6,958 97,471 -634
May14 131115 1705 1736 1693 1735 +28 1,852 38,563 +228
Jul14 131115 1696 1732 1690 1730 +27 384 15,479 -68
Sep14 131115 1697 1728 1687 1726 +29 2,798 21,420 -16
Dec14 131115 1678 1708 1669 1707 +27 655 13,832 +186
Mar15 131115 1668 1698 1665 1698 +25 18 11,769 -61
Total Volume and Open Interest 15,080 236,696 -392
London Sugar(LCE)
Mar14 131115 468.90 468.90 463.00 464.30 -3.80 5,233 38,058 +1,423
May14 131115 475.40 475.40 471.20 472.50 -2.60 948 12,109 +266
Aug14 131115 478.40 478.40 474.40 475.60 -2.70 423 7,447 +172
Oct14 131115 481.40 481.60 477.80 478.80 -2.50 130 4,643 +60
Dec14 131115 485.60 487.60 484.20 484.70 -2.60 90 1,228 -44
Total Volume and Open Interest 9,592 67,607 -63
Cotton(ICE)
Dec13 131115 76.62 77.40 76.52 77.12 +0.60 17,890 30,233 -9,646
Mar14 131115 77.51 78.46 77.50 78.20 +0.74 19,126 106,185 +8,166
May14 131115 78.15 78.99 78.12 78.71 +0.62 2,416 19,011 +1,006
Jul14 131115 79.05 79.51 78.70 79.29 +0.58 865 11,168 +312
Oct14 131115 76.93 76.93 76.93 76.93 +0.42 2 0 +0
Dec14 131115 76.50 76.75 76.06 76.54 +0.28 200 6,838 -64
Total Volume and Open Interest 40,499 173,448 -226
Lumber(CME)
Nov13 131115 373.5 378.5 372.0 378.3 +5.3 75 88 -57
Jan14 131115 360.3 366.0 357.0 363.5 +4.1 345 3,734 +79
Mar14 131115 363.4 371.0 361.4 367.5 +4.1 52 786 +12
May14 131115 366.3 372.0 366.3 368.0 +4.8 0 89 +0
Total Volume and Open Interest 472 4,739 +34
Crude Oil(NYM)
Dec13 131115 93.89 94.55 93.58 93.84 +0.08 305,009 162,890 -34,475
Jan14 131115 94.53 95.15 94.24 94.49 +0.08 144,457 290,673 +17,355
Feb14 131115 94.99 95.44 94.57 94.83 +0.06 63,652 101,498 +494
Mar14 131115 95.03 95.57 94.73 94.99 +0.02 68,809 109,763 +2,861
Apr14 131115 94.94 95.51 94.80 94.97 -0.03 32,660 55,212 -6,201
May14 131115 94.88 95.28 94.56 94.77 -0.08 15,399 47,728 -1,069
Jun14 131115 94.52 94.99 94.20 94.46 -0.11 43,700 119,262 -2,821
Jul14 131115 94.03 94.18 94.03 94.07 -0.13 8,143 42,123 -256
Aug14 131115 93.89 93.89 93.53 93.60 -0.15 5,744 42,751 -498
Sep14 131115 93.06 93.47 93.04 93.11 -0.15 16,077 49,371 -1,190
Oct14 131115 92.86 92.93 92.50 92.59 -0.15 4,588 37,346 +180
Nov14 131115 92.07 92.45 92.07 92.13 -0.14 2,013 32,166 +36
Dec14 131115 91.78 92.18 91.46 91.72 -0.13 46,807 209,369 -2,655
Jan15 131115 91.43 91.43 91.20 91.20 -0.11 648 31,415 +67
Feb15 131115 90.74 90.74 90.74 90.74 -0.08 175 17,028 -17
Mar15 131115 90.46 90.46 90.28 90.28 -0.06 3,483 22,872 -1,308
Total Volume and Open Interest 777,883 1,708,653 -27,280
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131115 93.925 94.525 93.575 93.850 +0.100 7,282 4,408 +172
Jan14 131115 94.625 95.125 94.250 94.500 +0.100 849 3,354 +458
Feb14 131115 95.050 95.300 94.700 94.825 +0.050 27 404 +19
Mar14 131115 95.150 95.200 95.000 95.000 +0.025 71 233 +66
Apr14 131115 94.975 94.975 94.975 94.975 -0.025 6 17 -3
May14 131115 94.775 94.775 94.775 94.775 -0.075 6 14 +6
Jun14 131115 94.450 94.450 94.450 94.450 -0.125 4 35 -2
Jul14 131115 94.075 94.075 94.075 94.075 -0.125      
Aug14 131115 93.600 93.600 93.600 93.600 -0.150      
Total Volume and Open Interest 8,245 8,573 +716
Heating Oil(NYM)
Dec13 131115 293.04 294.38 292.17 293.89 +0.83 54,997 70,101 -4,911
Jan14 131115 292.80 294.56 292.40 294.09 +0.77 25,879 77,009 +4,114
Feb14 131115 293.55 294.68 292.86 294.27 +0.75 14,236 41,530 +1,089
Mar14 131115 293.30 294.32 292.61 294.08 +0.74 8,150 27,975 -771
Apr14 131115 292.62 293.65 292.26 293.58 +0.70 6,234 22,448 +1,229
May14 131115 292.45 293.19 291.67 293.04 +0.66 2,387 8,552 +320
Jun14 131115 291.28 292.75 290.87 292.48 +0.66 4,321 22,435 +97
Jul14 131115 291.11 292.38 291.11 292.38 +0.69 1,005 4,700 +325
Aug14 131115 291.25 292.23 291.19 292.23 +0.66 329 2,951 -82
Sep14 131115 291.80 291.93 291.80 291.93 +0.59 287 2,443 -36
Oct14 131115 290.98 291.63 290.85 291.63 +0.55 246 2,114 -56
Nov14 131115 291.08 291.18 290.40 291.18 +0.53 244 1,676 -94
Dec14 131115 290.14 291.04 289.13 290.77 +0.55 1,139 18,851 +209
Jan15 131115 290.31 290.31 290.31 290.31 +0.54 5 1,649 -5
Total Volume and Open Interest 119,706 310,024 +1,523
Gasoline(NYMEX)
Dec13 131115 268.52 269.68 264.11 265.77 -2.60 57,519 56,431 -6,487
Jan14 131115 266.24 267.11 262.41 263.89 -2.35 44,084 82,390 +6,104
Feb14 131115 266.62 267.26 263.00 264.45 -1.90 18,404 19,051 -531
Mar14 131115 267.93 267.93 264.48 265.78 -1.49 10,988 20,568 -113
Apr14 131115 284.30 284.31 281.32 282.51 -1.16 6,380 18,303 +515
May14 131115 283.15 283.15 281.60 282.34 -0.95 4,881 13,865 +230
Jun14 131115 279.94 281.15 279.46 280.55 -0.85 3,116 10,630 -7
Jul14 131115 277.69 278.36 277.53 278.13 -0.79 1,289 3,595 +308
Aug14 131115 274.37 275.17 274.37 275.17 -0.69 651 1,218 +134
Sep14 131115 270.75 271.55 270.75 271.55 -0.65 240 2,067 -29
Total Volume and Open Interest 148,647 242,961 +215
e-miNY RBOB Gasoline(NYM)
Dec13 131115 265.80 265.80 265.77 265.80 -2.60 0 1 +0
Jan14 131115 263.90 263.90 263.89 263.90 -2.30      
Feb14 131115 264.50 264.50 264.45 264.50 -1.90      
Mar14 131115 265.80 265.80 265.78 265.80 -1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec13 131115 3.612 3.667 3.575 3.660 +0.055 115,255 118,283 -11,067
Jan14 131115 3.663 3.713 3.626 3.708 +0.053 70,688 342,217 +8,482
Feb14 131115 3.662 3.716 3.634 3.713 +0.053 24,874 95,850 +3,323
Mar14 131115 3.653 3.705 3.630 3.703 +0.053 22,789 152,147 +1,814
Apr14 131115 3.639 3.687 3.615 3.685 +0.050 19,994 128,238 +2,051
May14 131115 3.670 3.711 3.662 3.708 +0.047 7,003 55,281 +2,277
Jun14 131115 3.704 3.743 3.685 3.742 +0.045 1,929 26,451 +306
Jul14 131115 3.725 3.783 3.725 3.780 +0.045 2,083 27,000 -36
Aug14 131115 3.772 3.797 3.745 3.794 +0.045 759 22,698 +86
Sep14 131115 3.751 3.787 3.744 3.784 +0.044 1,187 26,001 +169
Oct14 131115 3.750 3.799 3.746 3.796 +0.044 4,816 86,610 -283
Nov14 131115 3.837 3.857 3.821 3.856 +0.042 1,702 27,105 -329
Dec14 131115 3.959 3.980 3.932 3.979 +0.038 3,200 50,184 -234
Jan15 131115 4.001 4.060 4.001 4.055 +0.037 1,828 45,525 +683
Feb15 131115 4.010 4.051 4.010 4.051 +0.037 120 7,619 +4
Mar15 131115 4.000 4.011 3.996 4.011 +0.036 448 9,518 -50
Total Volume and Open Interest 279,832 1,286,921 +7,566
Brent Crude Oil(ICE)
Dec13 131114 107.17 108.96 107.15 108.54 +1.42 156,682 78,030 -16,228
Jan14 131115 108.38 108.65 107.69 108.50 +0.22 288,225 313,195 +4,313
Feb14 131115 107.92 108.12 107.25 108.06 +0.20 107,041 193,599 +18,132
Mar14 131115 107.54 107.72 106.88 107.68 +0.20 56,785 112,353 +1,381
Apr14 131115 107.17 107.39 106.65 107.36 +0.22 26,958 84,095 +2,545
May14 131115 106.90 107.10 106.31 107.07 +0.24 21,818 50,890 +2,339
Jun14 131115 106.55 106.79 105.98 106.75 +0.27 49,867 116,766 -1,673
Jul14 131115 105.86 106.39 105.68 106.39 +0.29 7,768 29,261 +1,028
Aug14 131115 105.39 105.94 105.22 105.94 +0.31 8,048 35,042 +1,545
Sep14 131115 104.98 105.41 104.68 105.40 +0.32 6,955 45,954 -123
Oct14 131115 104.91 104.91 104.91 104.91 +0.34 5,160 30,829 +851
Nov14 131115 103.85 104.42 103.85 104.42 +0.35 2,960 22,324 +167
Dec14 131115 103.73 103.98 103.19 103.92 +0.35 35,722 152,903 +2,072
Jan15 131115 103.51 103.51 103.51 103.51 +0.35 1,941 20,901 -46
Total Volume and Open Interest 748,349 1,521,352 +3,719
Gas Oil(ICE)
Dec13 131115 908.50 914.50 907.00 911.25 +2.50 77,370 121,308 -7,302
Jan14 131115 910.25 914.75 908.25 911.50 +1.25 64,919 91,444 +2,834
Feb14 131115 911.25 914.25 907.75 911.00 +0.75 26,620 43,035 -81
Mar14 131115 909.75 912.50 907.50 910.25 +0.50 18,227 39,481 -544
Apr14 131115 908.75 910.75 905.50 908.50 unch 11,042 27,995 +1,296
May14 131115 906.25 908.00 903.50 906.00 -0.25 6,861 21,418 +1,347
Jun14 131115 903.50 906.00 900.75 904.00 unch 14,872 48,648 +872
Jul14 131115 902.50 904.50 899.50 902.75 unch 1,063 14,609 -42
Aug14 131115 901.75 903.00 899.00 901.75 -0.25 879 14,284 +226
Sep14 131115 899.75 902.25 897.25 900.75 -0.25 1,231 16,258 +191
Total Volume and Open Interest 229,279 494,047 -577
Ethanol(CBOT)
Nov13 131105 1.730 1.730 1.690 1.700 -0.020 67 90 -10
Dec13 131115 1.785 1.815 1.768 1.777 -0.001 416 946 -208
Jan14 131115 1.693 1.693 1.658 1.668 -0.001 162 1,413 +37
Feb14 131115 1.663 1.665 1.635 1.635 -0.010 26 524 -13
Mar14 131115 1.674 1.674 1.635 1.635 -0.010 9 467 +6
Apr14 131115 1.667 1.667 1.643 1.643 -0.010 4 328 +1
May14 131115 1.651 1.651 1.651 1.651 -0.010 2 136 +0
Jun14 131115 1.680 1.680 1.662 1.662 -0.010 0 40 +0
Total Volume and Open Interest 619 3,854 -177
WTI Crude Oil(ICE)
Dec13 131115 94.04 94.54 93.60 93.84 +0.08 58,795 68,286 -6,406
Jan14 131115 94.65 95.14 94.24 94.49 +0.08 51,717 74,392 +4,702
Feb14 131115 95.00 95.42 94.59 94.83 +0.06 14,573 26,257 -642
Mar14 131115 95.28 95.52 94.75 94.99 +0.02 12,489 38,982 +689
Apr14 131115 95.10 95.46 94.77 94.97 -0.03 3,903 14,032 +100
May14 131115 94.98 94.98 94.67 94.77 -0.08 2,106 10,055 +210
Jun14 131115 94.52 94.95 94.30 94.46 -0.11 10,587 57,291 -285
Jul14 131115 94.03 94.29 94.03 94.07 -0.13 740 6,469 +161
Aug14 131115 93.74 93.74 93.60 93.60 -0.15 717 6,087 +354
Sep14 131115 93.11 93.11 93.11 93.11 -0.15 1,002 27,551 +244
Oct14 131115 92.59 92.59 92.59 92.59 -0.15 412 6,297 +109
Nov14 131115 92.13 92.13 92.13 92.13 -0.14 408 11,264 +140
Dec14 131115 91.96 92.13 91.56 91.72 -0.13 10,475 97,650 -527
Jan15 131115 91.20 91.20 91.20 91.20 -0.11 35 7,756 +7
Feb15 131115 90.74 90.74 90.74 90.74 -0.08 18 2,210 +2
Mar15 131115 90.28 90.28 90.28 90.28 -0.06 9 11,137 +0
Total Volume and Open Interest 169,489 573,876 -867
US Dollar Index(ICE)
Dec13 131115 81.110 81.210 80.835 80.897 -0.188 20,982 41,097 +1,279
Mar14 131115 81.305 81.305 81.030 81.092 -0.177 85 1,584 +54
Jun14 131115 81.277 81.277 81.277 81.277 -0.178 0 1 +0
Total Volume and Open Interest 21,067 42,684 +1,333
Australian Dollar(CME)
Dec13 131115 92.96 93.57 92.88 93.43 +0.45 75,542 136,131 -140
Mar14 131115 92.45 92.99 92.42 92.87 +0.45 217 966 +11
Jun14 131115 92.25 92.31 91.87 92.31 +0.44 4 6 -3
Total Volume and Open Interest 75,763 137,109 -132
British Pound(CME)
Dec13 131115 160.61 161.32 160.42 161.08 +0.54 127,455 172,774 +3,771
Mar14 131115 160.68 161.20 160.33 160.96 +0.54 367 1,551 -10
Jun14 131115 160.40 160.84 160.30 160.84 +0.54 0 363 +0
Total Volume and Open Interest 127,823 174,764 +3,762
Canadian Dollar(CME)
Dec13 131115 95.50 95.75 95.30 95.64 +0.33 38,023 111,336 -1,818
Mar14 131115 95.28 95.50 95.09 95.42 +0.33 292 4,582 +117
Jun14 131115 95.16 95.20 94.87 95.20 +0.33 9 654 +5
Sep14 131115 94.87 94.97 94.65 94.97 +0.32 16 535 +16
Total Volume and Open Interest 38,340 117,272 -1,680
Japanese Yen(CME)
Dec13 131115 99.95 100.07 99.57 99.79 -0.17 101,641 192,412 -1,596
Mar14 131115 100.02 100.07 99.65 99.85 -0.17 241 1,633 +15
Jun14 131115 100.04 100.09 99.92 99.92 -0.17 0 51 +0
Total Volume and Open Interest 101,882 194,109 -1,581
Swiss Franc(CME)
Dec13 131115 109.14 109.57 108.82 109.29 +0.15 27,978 43,901 -346
Mar14 131115 109.09 109.65 108.92 109.38 +0.15 16 149 +0
Jun14 131115 109.47 109.47 109.33 109.47 +0.14 0 1 +0
Total Volume and Open Interest 27,994 44,053 -346
EuroFX(CME)
Dec13 131115 134.59 135.07 134.32 134.90 +0.35 230,716 226,216 +1,608
Mar14 131115 134.61 135.07 134.34 134.92 +0.35 579 4,410 +34
Jun14 131115 134.67 135.01 134.60 134.95 +0.35 14 144 +3
Total Volume and Open Interest 231,310 230,812 +1,646
Mexican Peso(CME)
Nov13 131115 773.00 773.00 770.75 773.00 +2.25 0 20 +0
Dec13 131115 769.50 771.75 767.50 771.50 +2.50 30,835 115,192 -1,514
Total Volume and Open Interest 33,473 122,292 +121
Brazilian Real(CME)
Dec13 131115 431.10 432.10 431.10 431.90 +2.40 2,388 6,443 +2,118
Jan14 131115 428.90 428.90 426.50 428.90 +2.40 0 7 +0
Feb14 131115 425.75 425.75 423.20 425.75 +2.55 10 110 +0
Mar14 131115 422.65 422.65 420.20 422.65 +2.45 12 5 +4
Total Volume and Open Interest 2,410 13,052 +2,122
30-Year T-Bonds(CBOT)
Dec13 131115 132~220 132~250 132~050 132~170 unch 250,165 667,045 +2,909
Mar14 131115 131~060 131~090 130~240 131~020 unch 2,442 12,618 +421
Jun14 131115 131~000 131~000 131~000 131~000 unch      
Total Volume and Open Interest 252,607 679,663 +3,330
10-Year T-Notes(CBOT)
Dec13 131115 126~285 126~310 126~185 126~245 -0~025 920,571 2,238,390 -18,500
Mar14 131115 125~195 125~205 125~095 125~135 -0~025 14,657 42,995 +7,770
Jun14 131115 125~125 125~160 125~125 125~125 -0~035      
Total Volume and Open Interest 935,228 2,281,385 -10,730
5-Year T-Notes(CBOT)
Dec13 131115 121~232 121~242 121~186 121~216 -0~012 516,469 1,882,547 +14,133
Mar14 131115 120~272 120~274 120~252 120~260 -0~012 11,936 42,186 +6,864
Jun14 131115 120~260 120~272 120~260 120~260 -0~012      
Total Volume and Open Interest 528,405 1,924,733 +20,997
2 Year T-Notes(CBOT)
Dec13 131115 110~082 110~084 110~072 110~076 -0~002 128,233 963,069 +8,285
Mar14 131115 110~026 110~026 110~014 110~020 unch 9,356 9,806 +5,182
Jun14 131115 109~282 109~282 109~282 109~282 unch      
Total Volume and Open Interest 137,589 972,875 +13,467
Eurodollars(CME)
Dec13 131115 99.760 99.760 99.755 99.760 +0.010 80,593 805,359 -6,053
Mar14 131115 99.735 99.745 99.730 99.740 +0.010 70,449 811,561 -2,495
Jun14 131115 99.710 99.715 99.705 99.710 +0.005 97,250 745,473 -560
Sep14 131115 99.675 99.685 99.665 99.675 +0.005 99,525 615,519 -6,469
Dec14 131115 99.610 99.620 99.595 99.615 +0.010 123,089 929,788 +3,170
Mar15 131115 99.525 99.535 99.500 99.525 +0.010 124,049 559,589 +9,631
Jun15 131115 99.415 99.425 99.385 99.415 +0.015 123,869 620,931 -11,711
Sep15 131115 99.280 99.285 99.250 99.275 +0.010 128,593 898,125 +7,142
Dec15 131115 99.105 99.110 99.075 99.095 unch 183,581 1,214,299 +7,010
Mar16 131115 98.895 98.895 98.855 98.875 -0.005 138,525 615,309 +12,716
Jun16 131115 98.650 98.650 98.610 98.630 -0.005 146,068 392,715 +19,039
Sep16 131115 98.385 98.385 98.335 98.365 unch 90,303 393,678 +9,148
Dec16 131115 98.095 98.100 98.055 98.085 unch 104,040 442,691 +6,871
Mar17 131115 97.835 97.835 97.785 97.825 +0.005 54,819 311,027 +998
Jun17 131115 97.545 97.560 97.510 97.550 +0.005 41,028 198,973 +115
Sep17 131115 97.295 97.305 97.250 97.295 +0.005 39,891 158,887 -310
Dec17 131115 97.050 97.055 96.990 97.040 +0.005 41,885 162,283 +5,534
Mar18 131115 96.825 96.835 96.770 96.815 +0.005 22,710 112,114 +1,875
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec13 131115 140~22 140~26 139~30 140~14 +0~01 51,153 415,425 -1,178
Mar14 131115 139~08 139~09 138~28 139~00 +0~01 107 9,389 +33
Jun14 131115 139~00 139~00 138~31 139~00 +0~01      
Total Volume and Open Interest 51,260 424,814 -1,145
30 Day Federal Funds(CBOT)
Nov13 131115 99.918 99.918 99.918 99.918 unch 140 32,746 +44
Dec13 131115 99.915 99.920 99.915 99.915 unch 819 26,542 +681
Jan14 131115 99.915 99.920 99.910 99.910 unch 695 26,650 -319
Feb14 131115 99.910 99.910 99.905 99.905 unch 795 21,983 +359
Mar14 131115 99.905 99.910 99.905 99.905 unch 746 20,061 +554
Apr14 131115 99.905 99.905 99.900 99.905 +0.005 173 13,453 +97
Total Volume and Open Interest 8,918 285,869 +1,919
3-Mth Euro-Yen(CME)
Dec13 131115 99.775 99.775 99.775 99.775 unch      
Mar14 131115 99.780 99.780 99.780 99.780 unch      
Jun14 131115 99.780 99.780 99.780 99.780 unch      
Sep14 131115 99.785 99.785 99.785 99.785 unch      
Dec14 131115 99.780 99.780 99.780 99.780 unch      
Mar15 131115 99.775 99.775 99.775 99.775 unch      
Jun15 131115 99.780 99.780 99.780 99.780 unch 0 1 +0
Sep15 131115 99.765 99.765 99.765 99.765 unch      
Dec15 131115 99.765 99.765 99.765 99.765 unch      
Mar16 131115 99.625 99.625 99.625 99.625 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131115 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131115 99.78 99.78 99.78 99.78 unch 0 91 +0
Jun14 131115 99.78 99.78 99.78 99.78 unch 0 230 +0
Sep14 131115 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 131115 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 131115 99.78 99.78 99.78 99.78 unch      
Jun15 131115 99.78 99.78 99.78 99.78 unch 0 2 +0
Sep15 131115 99.76 99.76 99.76 99.76 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131115 144.94 145.04 144.57 144.67 -0.28 1,080 20,258 +25
Mar14 131115 143.87 143.87 143.87 143.87 -0.28 0 1 +0
Jun14 131115 143.30 143.30 143.30 143.30 -0.28      
Total Volume and Open Interest 1,080 20,259 +25
Euro-Bund(EUREX)
Dec13 131115 141.67 141.74 141.35 141.63 -0.07 619,150 965,293 +17,751
Mar14 131115 141.69 141.78 141.44 141.71 -0.06 5,030 26,094 +2,080
Jun14 131115 139.73 139.73 139.73 139.73 -0.07      
Total Volume and Open Interest 624,180 991,387 +19,831
Euro-Bobl(EUREX)
Dec13 131115 125.39 125.43 125.27 125.33 -0.10 428,346 1,070,821 +1,687
Mar14 131115 126.05 126.05 125.93 125.97 -0.11 5,915 58,126 +2,697
Jun14 131115 125.97 125.97 125.97 125.97 -0.11      
Total Volume and Open Interest 434,261 1,128,947 +4,384
3-Mth Euribor(EUREX)
Dec13 131115 99.780 99.780 99.780 99.780 unch 126 7,485 -104
Mar14 131115 99.775 99.775 99.775 99.775 unch 0 6,616 +0
Jun14 131115 99.740 99.740 99.740 99.740 -0.005 1 1,404 -1
Total Volume and Open Interest 430 39,584 +55
Long Gilt(LIFFE)
Dec13 131115 109~28 110~03 109~23 110~02 +0~04 183,237 394,531 +16,904
Mar14 131115 108~30 109~05 108~30 109~05 +0~04 342 88 +52
Total Volume and Open Interest 183,579 394,619 +16,956
3-Mth Short Sterling(LIFFE)
Dec13 131115 99.47 99.47 99.46 99.47 +0.01 11,822 295,750 +1,619
Mar14 131115 99.43 99.44 99.42 99.44 +0.01 30,148 341,913 -283
Jun14 131115 99.40 99.41 99.39 99.41 +0.01 29,200 352,577 +645
Sep14 131115 99.34 99.36 99.34 99.36 +0.01 31,059 286,142 -8,118
Dec14 131115 99.27 99.29 99.26 99.28 +0.01 71,295 289,116 +4,702
Mar15 131115 99.16 99.19 99.15 99.18 +0.02 76,379 198,379 +14,946
Total Volume and Open Interest 626,393 2,845,356 +54,485
3-Mth Euribor(LIFFE)
Dec13 131115 99.780 99.785 99.775 99.780 unch 21,251 539,966 +5,504
Mar14 131115 99.775 99.780 99.770 99.775 unch 95,900 551,624 +4,588
Jun14 131115 99.745 99.745 99.735 99.740 -0.005 89,313 384,328 -10,261
Total Volume and Open Interest 762,147 3,864,700 +10,879
3-Mth Aus T-Bills(SFE)
Dec13 131115 97.40 97.41 97.39 97.40 -0.01 6,277 128,932 -526
Mar14 131115 97.41 97.42 97.40 97.41 unch 18,467 178,391 -2,148
Jun14 131115 97.37 97.38 97.36 97.37 unch 21,760 151,352 +541
Sep14 131115 97.26 97.28 97.25 97.26 unch 17,194 126,305 +2,473
Dec14 131115 97.09 97.13 97.09 97.11 +0.01 9,659 95,224 -642
Mar15 131115 96.89 96.94 96.88 96.91 +0.02 5,076 63,464 -1,319
Jun15 131115 96.66 96.71 96.66 96.69 +0.03 2,439 41,627 -241
Sep15 131115 96.45 96.52 96.45 96.50 +0.04 1,357 22,182 -267
Dec15 131115 96.29 96.32 96.29 96.31 +0.04 101 3,075 +9
Mar16 131115 96.14 96.14 96.14 96.14 +0.04 50 953 +0
Total Volume and Open Interest 82,380 812,143 -2,120
10-Year Aus T-Bonds(SFE)
Dec13 131115 95.85 95.91 95.84 95.85 unch 90,228 533,935 +13,439
Mar14 131115 95.85 95.85 95.85 95.85 unch      
Total Volume and Open Interest 90,228 533,935 +13,439
3-Year Aus T-Bonds(SFE)
Dec13 131115 96.88 96.94 96.88 96.91 +0.02 172,078 595,521 +5,715
Mar14 131115 96.91 96.91 96.91 96.91 +0.02      
Total Volume and Open Interest 172,078 595,521 +5,715
Gold(CMX)
Dec13 131115 1286.8 1290.8 1279.6 1287.4 +1.1 133,472 171,848 -4,063
Feb14 131115 1288.1 1291.5 1281.0 1288.3 +1.0 17,395 106,038 +3,176
Apr14 131115 1292.0 1292.0 1283.2 1289.2 +1.0 3,436 30,941 +66
Jun14 131115 1292.5 1292.6 1284.3 1289.9 +1.0 2,761 24,605 +305
Aug14 131115 1287.4 1291.5 1287.4 1290.6 +1.0 815 9,261 +243
Oct14 131115 1290.8 1292.3 1286.9 1291.4 +1.0 175 4,599 +61
Dec14 131115 1292.0 1294.4 1290.6 1292.2 +1.0 888 17,657 +162
Feb15 131115 1293.1 1293.1 1293.1 1293.1 +1.0 5 1,853 +1
Apr15 131115 1294.1 1294.1 1294.1 1294.1 +1.0 0 1,306 +0
Jun15 131115 1295.2 1295.2 1295.2 1295.2 +1.0 10 7,578 -1
Aug15 131115 1296.6 1296.6 1296.6 1296.6 +1.0 0 1,730 +0
Total Volume and Open Interest 159,379 403,947 +107
Silver(CMX)
Dec13 131115 2075.5 2082.0 2055.0 2072.7 +0.5 69,833 55,397 -2,640
Mar14 131115 2082.0 2086.5 2061.0 2077.7 +0.3 26,033 44,438 +6,384
May14 131115 2083.5 2083.5 2067.5 2080.7 +0.3 2,012 6,295 +31
Jul14 131115 2083.5 2083.5 2083.5 2083.5 +0.3 1,002 3,660 -627
Sep14 131115 2080.0 2086.2 2080.0 2086.2 +0.3 273 2,793 -110
Dec14 131115 2091.5 2094.0 2090.2 2090.2 +0.3 337 7,691 -30
Mar15 131115 2094.2 2094.2 2094.2 2094.2 +0.2 100 299 +50
Total Volume and Open Interest 100,421 132,919 +3,394
Platinum(NYMEX)
Jan14 131115 1448.2 1457.5 1432.5 1438.9 -5.2 6,650 53,071 -142
Apr14 131115 1452.4 1452.4 1435.5 1441.8 -5.3 220 5,488 +61
Jul14 131115 1443.9 1443.9 1443.9 1443.9 -5.3 9 297 +0
Oct14 131115 1445.6 1445.6 1445.6 1445.6 -5.3 5 108 +3
Total Volume and Open Interest 6,884 58,970 -78
Palladium(NYMEX)
Dec13 131115 738.05 745.00 722.50 732.65 -7.15 6,837 31,431 -2,304
Mar14 131115 741.05 745.10 725.10 734.70 -7.10 2,652 9,025 +1,638
Jun14 131115 90.99 90.99 71.64 80.79 -7.00 11 337 -2
Total Volume and Open Interest 9,500 40,796 -668
Copper(CMX)
Dec13 131115 316.15 318.45 314.40 317.10 +1.05 82,594 69,273 +2,298
Mar14 131115 317.45 319.65 315.65 318.20 +1.00 23,846 71,748 +3,625
May14 131115 319.50 319.50 316.85 318.85 +0.90 3,878 14,556 +1,486
Jul14 131115 319.10 320.65 317.30 319.45 +0.95 555 4,209 +134
Sep14 131115 321.30 321.30 318.25 320.10 +0.95 102 1,430 +23
Total Volume and Open Interest 111,803 170,939 +7,675
DJIA Index(CBOT)
Dec13 131115 15845 15920 15845 15913 +74 271 13,702 +72
Mar14 131115 15810 15846 15810 15846 +74 1 301 +1
Jun14 131115 15768 15768 15694 15768 +74      
Sep14 131115 15699 15699 15625 15699 +74      
Total Volume and Open Interest 272 14,003 +73
E-mini DJIA Index(CBOT)
Dec13 131115 15839 15930 15825 15913 +74 141,159 132,131 +3,762
Mar14 131115 15806 15858 15760 15846 +74 51 512 +15
Jun14 131115 15768 15768 15768 15768 +74 0 9 +0
Sep14 131115 15699 15699 15699 15699 +74 0 1 +0
Total Volume and Open Interest 141,210 132,653 +3,777
S & P 500(CME)
Dec13 131115 1786.90 1796.00 1786.80 1793.50 +5.80 6,756 162,306 +682
Mar14 131115 1785.00 1787.10 1783.00 1786.90 +5.80 42 4,266 +42
Jun14 131115 1780.30 1780.50 1780.30 1780.30 +5.80 223 559 +83
Sep14 131115 1773.80 1774.00 1773.80 1773.80 +5.80 2 2 +2
Total Volume and Open Interest 7,023 167,133 +809
S & P 500 E-Mini(Globex)
Dec13 131115 1787.75 1796.00 1786.50 1793.50 +5.75 1,682,642 2,763,168 +4,774
Mar14 131115 1780.25 1789.00 1780.25 1787.00 +6.00 4,848 53,210 +2,427
Total Volume and Open Interest 1,687,580 2,818,514 +7,261
NASDAQ 100(CME)
Dec13 131115 3415.50 3422.00 3405.00 3416.50 +6.00 903 8,957 +121
Mar14 131115 3410.50 3415.00 3402.00 3410.50 +6.20      
Jun14 131115 3404.00 3404.00 3397.80 3404.00 +6.20      
Total Volume and Open Interest 903 8,957 +121
NASDAQ 100 E-Mini(Globex)
Dec13 131115 3412.30 3421.30 3405.30 3416.50 +6.00 269,387 407,592 +11,673
Mar14 131115 3412.00 3412.00 3403.80 3410.50 +6.20 51 1,293 +5
Total Volume and Open Interest 269,446 408,967 +11,682
S & P Midcap 400(CME)
Dec13 131115 1306.20 1310.00 1306.20 1308.30 +2.20 65 466 +56
Mar14 131115 1305.70 1305.70 1303.50 1305.70 +2.20      
Jun14 131115 1303.70 1303.70 1301.50 1303.70 +2.20      
Total Volume and Open Interest 65 466 +56
Volatility Index(CBOE)
Nov13 131115 13.08 13.15 12.85 12.95 -0.10 89,831 116,967 -5,721
Dec13 131115 14.55 14.60 14.30 14.35 -0.25 77,531 135,988 +6,601
Jan14 131115 16.41 16.47 16.24 16.30 -0.10 32,919 53,706 +96
Feb14 131115 17.52 17.55 17.40 17.45 -0.10 20,100 36,671 +51
Total Volume and Open Interest 240,366 407,880 +3,902
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131115 15085 15390 15020 15330 +250 12,363 60,329 -1,039
Mar14 131115 15145 15460 15145 15420 +255 23 102 +10
Total Volume and Open Interest 12,386 60,431 -1,029
Nikkei 225(SGX)
Dec13 131115 14860 15225 14845 15170 +330 97,882 251,289 -25
Mar14 131115 14945 15200 14945 15155 +330 26 379 +19
Jun14 131115 15100 15130 15070 15070 +330 1 2,087 +1
Total Volume and Open Interest 97,947 288,615 +33
CAC 40(EURONEXT)
Nov13 131115 4284.5 4300.0 4272.5 4290.5 +12.5 123,235 249,482 -70,386
Dec13 131115 4276.5 4289.5 4260.5 4281.5 +14.0 69,797 310,896 +100,396
Jan14 131115 4273.5 4290.5 4270.5 4284.0 +14.0 5,247 434 +428
Total Volume and Open Interest 198,320 561,178 +30,437
Hang Seng Index(HKFE)
Nov13 131115 22653 23042 22653 23003 +457 68,254 105,188 -60
Dec13 131115 22666 23048 22665 23014 +459 2,955 16,660 -225
Total Volume and Open Interest 71,992 125,268 +172
DAX(EUREX)
Dec13 131115 9154.0 9191.0 9136.0 9175.0 +23.0 113,371 160,735 +3,138
Mar14 131115 9161.0 9200.0 9152.0 9187.0 +23.5 430 8,268 +219
Jun14 131115 9185.0 9207.0 9172.0 9203.0 +23.0 243 5,029 +187
Total Volume and Open Interest 114,044 174,032 +3,544
FT-SE 100(EURONEXT)
Dec13 131115 6663.50 6697.50 6657.00 6683.00 +16.50 108,732 634,525 +6,018
Mar14 131115 6631.50 6646.00 6619.00 6633.50 +16.50 14 20,134 +4,848
Jun14 131115 6577.00 6577.00 6577.00 6577.00 +16.00      
Total Volume and Open Interest 108,746 654,659 +10,866
SPI 200(SFE)
Dec13 131115 5364.0 5420.0 5337.0 5409.0 +44.0 34,602 270,279 +3,310
Mar14 131115 5376.0 5376.0 5376.0 5376.0 +43.0 38 5,868 -2
Jun14 131115 5378.0 5378.0 5378.0 5378.0 +43.0 4 1,839 +4
Total Volume and Open Interest 35,082 279,684 +3,706
FTSE MIB(ISE)
Dec13 131115 18805.00 18825.00 18560.00 18695.00 -41.00 23,116 62,685 -326
Mar14 131115 18820.00 18820.00 18610.00 18715.00 -41.00 39 189 +8
Jun14 131115 18443.00 18443.00 18443.00 18443.00 +139.00 0 2 +0
Total Volume and Open Interest 23,155 62,876 -318
KOSPI 200(KFE)
Dec13 131115 264.60 264.75 264.20 264.75 +5.05 247,462 113,261 -3,783
Mar14 131115 258.85 264.50 258.85 264.20 +5.65 410 3,075 +119
Jun14 131115 263.55 264.20 263.55 264.20 +3.65 3 274 +1
Total Volume and Open Interest 247,875 116,628 -3,663
GSCI(CME)
Dec13 131115 616.50 618.00 615.50 617.00 +0.90 1,372 7,531 +1,281
Jan14 131115 616.50 618.00 615.50 617.00 +0.90      
Feb14 131115 617.40 617.40 617.40 617.40        
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