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 Mon November 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141110 1040.25 1060.50 1024.25 1027.50 -12.75 7,396 9,262 -3,156
Jan15 141110 1035.50 1058.00 1021.75 1025.75 -11.00 136,362 303,323 -456
Mar15 141110 1039.00 1062.00 1026.25 1030.25 -10.00 39,477 115,341 +2,888
May15 141110 1043.50 1065.00 1030.75 1034.75 -9.75 16,512 67,555 +668
Jul15 141110 1047.25 1069.50 1035.50 1039.25 -9.00 18,851 73,597 +2,383
Aug15 141110 1051.00 1067.75 1037.75 1039.75 -8.50 319 3,310 +16
Sep15 141110 1029.25 1047.25 1018.25 1021.75 -8.25 162 1,019 +3
Nov15 141110 1016.00 1034.75 1003.75 1010.50 -8.25 7,121 81,871 +50
Jan16 141110 1026.25 1037.75 1011.25 1014.75 -9.75 52 1,356 +10
Mar16 141110 1037.25 1045.00 1016.50 1021.75 -8.50 34 633 -7
May16 141110 1032.25 1033.50 1019.75 1025.00 -7.75 11 248 +0
Jul16 141110 1038.50 1049.00 1026.50 1030.75 -7.75 3 259 +1
Aug16 141110 1029.50 1037.50 1029.50 1029.50 -8.00 0 27 +0
Sep16 141110 1018.00 1024.75 1018.00 1018.00 -6.75 0 17 +0
Total Volume and Open Interest 226,335 659,817 +2,407
Soybean Meal(CBOT)
Dec14 141110 390.50 398.60 380.00 380.90 -9.50 47,098 116,251 -768
Jan15 141110 371.50 379.70 363.50 364.70 -7.00 24,170 85,015 +1,423
Mar15 141110 353.70 361.80 347.60 348.50 -5.70 25,710 78,509 +2,167
May15 141110 346.90 354.30 341.70 342.20 -5.20 9,616 37,567 +342
Jul15 141110 346.70 353.50 341.50 342.10 -4.50 6,755 33,042 +919
Aug15 141110 346.30 351.50 341.60 341.80 -4.50 534 6,342 +16
Sep15 141110 347.00 351.40 341.20 341.20 -4.40 176 4,892 +39
Oct15 141110 339.50 345.60 336.30 336.30 -4.10 171 4,463 -2
Dec15 141110 337.50 343.50 334.00 334.20 -4.50 1,577 16,847 -47
Jan16 141110 338.20 343.50 334.90 334.90 -4.50 24 1,041 +10
Total Volume and Open Interest 115,912 384,863 +4,133
Soybean Oil(CBOT)
Dec14 141110 32.43 32.93 32.05 32.36 -0.04 54,931 139,238 -6,305
Jan15 141110 32.59 33.10 32.23 32.53 -0.06 31,774 104,334 +1,593
Mar15 141110 32.82 33.29 32.46 32.75 -0.04 18,526 57,272 +936
May15 141110 33.07 33.52 32.70 32.99 -0.03 7,109 30,625 +691
Jul15 141110 33.33 33.75 32.92 33.24 -0.04 6,544 39,749 +830
Aug15 141110 33.52 33.78 33.00 33.32 -0.04 230 5,543 +21
Sep15 141110 33.60 33.67 33.00 33.35 -0.04 213 4,276 +33
Oct15 141110 33.60 33.60 33.00 33.19 -0.02 113 4,328 +35
Dec15 141110 33.23 33.61 32.75 33.16 -0.01 1,210 17,235 +401
Jan16 141110 33.27 33.30 33.20 33.30 unch 13 1,423 +0
Total Volume and Open Interest 120,663 406,545 -1,765
Canola(WCE)
Nov14 141110 452.6 452.6 452.6 452.6 +1.5 14 39 +0
Jan15 141110 434.5 438.0 431.1 436.6 +1.5 21,503 89,180 +3,085
Mar15 141110 432.9 437.3 430.2 435.3 +2.8 4,100 30,452 -221
May15 141110 433.6 436.1 429.7 434.4 +3.2 2,035 10,568 +253
Jul15 141110 429.6 435.4 427.3 434.3 +4.2 803 10,288 -277
Total Volume and Open Interest 28,603 146,425 +2,945
Corn(CBOT)
Dec14 141110 366.00 378.75 364.75 369.25 +1.75 173,692 556,783 -17,771
Mar15 141110 379.00 391.25 377.75 382.00 +1.50 55,534 376,327 +10,100
May15 141110 387.25 400.00 386.50 391.00 +1.50 17,763 95,482 +3,573
Jul15 141110 394.00 407.00 393.75 398.25 +2.00 17,401 114,815 +1,093
Sep15 141110 400.50 413.00 400.50 405.25 +2.25 3,533 25,045 +163
Dec15 141110 411.25 423.50 410.25 415.00 +2.00 24,486 128,866 +2,982
Mar16 141110 419.50 432.50 419.50 424.00 +1.75 563 12,408 +240
May16 141110 428.50 438.00 428.50 430.25 +1.75 54 1,447 -9
Jul16 141110 433.25 442.00 433.00 434.50 +1.50 31 2,164 +6
Sep16 141110 427.00 427.00 426.00 427.00 +1.00 7 610 +1
Total Volume and Open Interest 293,378 1,320,417 +507
Wheat(CBOT)
Dec14 141110 514.00 524.50 511.25 517.25 +2.75 45,901 192,681 -3,087
Mar15 141110 526.00 535.00 522.25 527.25 +1.00 21,134 123,884 +2,239
May15 141110 533.25 541.50 530.75 535.00 +1.00 4,853 32,188 +1,597
Jul15 141110 540.25 546.00 536.75 541.50 +1.25 6,552 46,996 +360
Sep15 141110 549.50 553.50 546.00 551.00 +1.75 1,534 6,920 +189
Dec15 141110 563.00 567.00 560.25 564.25 +1.00 1,484 16,290 +370
Total Volume and Open Interest 81,458 420,992 +1,668
Wheat(KCBT)
Dec14 141110 570.00 577.00 565.25 573.00 +3.75 9,760 69,047 -1,825
Mar15 141110 574.00 579.75 570.25 576.25 +2.25 6,905 46,858 +410
May15 141110 577.00 583.75 574.25 580.50 +2.75 1,285 12,867 +422
Jul15 141110 572.75 581.00 570.00 577.50 +4.75 1,481 22,963 +312
Sep15 141110 585.00 590.25 581.50 589.50 +5.00 89 3,475 +39
Dec15 141110 599.75 605.50 599.75 605.50 +5.75 52 2,919 +31
Total Volume and Open Interest 19,572 158,410 -611
Wheat(MGE)
Dec14 141110 546.25 556.25 541.25 554.25 +8.00 3,517 24,801 -561
Mar15 141110 561.75 569.00 556.00 567.25 +7.00 3,951 23,974 +653
May15 141110 570.50 579.00 566.50 577.25 +7.00 959 7,305 +223
Jul15 141110 580.00 589.00 575.75 587.25 +7.00 445 4,183 +49
Sep15 141110 588.25 598.50 586.25 597.00 +7.00 179 3,086 +39
Total Volume and Open Interest 9,126 66,187 +393
Oats(CBOT)
Dec14 141110 340.00 340.00 335.25 336.00 -2.75 821 4,931 -400
Mar15 141110 335.00 335.00 330.00 332.50 -0.25 532 4,294 +363
May15 141110 332.25 332.50 331.50 332.50 +1.00 51 666 +13
Jul15 141110 326.75 326.75 326.75 326.75 unch 0 238 +0
Total Volume and Open Interest 1,420 10,230 -20
Rough Rice(CBOT)
Nov14 141110 11.80 11.80 11.73 11.73 -0.14 120 130 +65
Jan15 141110 12.12 12.12 11.93 11.97 -0.14 829 7,058 -29
Mar15 141110 12.32 12.35 12.23 12.24 -0.15 37 2,614 +25
May15 141110 12.59 12.62 12.49 12.49 -0.15 1 10 +1
Total Volume and Open Interest 987 9,812 +62
Live Cattle(CME)
Dec14 141110 167.500 167.900 166.900 167.130 +0.330 17,570 123,928 -2,800
Feb15 141110 168.785 169.380 168.250 168.535 +0.155 11,098 82,342 +2,334
Apr15 141110 167.350 167.950 166.880 167.550 +0.400 4,155 55,219 -4
Jun15 141110 156.900 157.575 156.535 156.900 +0.100 2,734 29,050 +472
Aug15 141110 154.435 154.825 153.785 154.285 -0.215 362 7,512 +24
Oct15 141110 155.380 155.750 154.935 155.400 unch 210 5,164 +43
Total Volume and Open Interest 36,230 306,637 +91
Feeder Cattle(CME)
Nov14 141110 239.300 239.800 238.500 239.035 +0.500 1,616 8,982 -238
Jan15 141110 233.235 234.235 232.550 232.750 +0.300 2,178 19,354 +269
Mar15 141110 230.400 231.250 229.850 230.300 +0.650 632 7,085 +58
Apr15 141110 230.485 231.330 230.285 230.750 +0.800 253 2,381 +35
May15 141110 230.200 231.250 229.900 230.185 +0.485 158 4,824 +65
Aug15 141110 230.550 231.550 230.550 231.200 +0.915 90 2,925 +45
Sep15 141110 228.830 229.000 228.830 229.000 +0.900 30 205 +13
Total Volume and Open Interest 4,967 45,806 +255
Lean Hogs(CME)
Dec14 141110 88.930 90.285 88.580 89.550 +0.765 14,773 83,789 +881
Feb15 141110 88.300 89.550 88.180 89.100 +0.670 7,595 65,714 +1,758
Apr15 141110 89.800 90.800 89.650 90.800 +0.700 3,169 42,552 +685
May15 141110 91.750 92.000 90.750 90.750 unch 4 1,051 +2
Jun15 141110 94.400 94.980 94.100 94.850 +0.600 1,051 21,991 +621
Jul15 141110 93.200 93.950 93.000 93.900 +0.450 286 7,452 +194
Aug15 141110 91.000 91.600 90.850 91.600 +0.465 116 4,453 -9
Oct15 141110 78.300 78.750 78.300 78.750 +0.420 121 1,291 +73
Total Volume and Open Interest 27,339 229,666 +4,292
Class III Milk(CME)
Nov14 141110 21.83 21.85 21.62 21.75 -0.11 460 4,518 +24
Dec14 141110 19.27 19.28 18.78 18.99 -0.19 688 4,284 +201
Jan15 141110 17.57 17.60 17.35 17.53 -0.04 316 3,804 +95
Feb15 141110 16.90 16.94 16.80 16.85 -0.05 110 3,792 +53
Mar15 141110 16.68 16.85 16.63 16.66 -0.03 103 3,314 +60
Apr15 141110 16.75 16.85 16.64 16.68 -0.06 75 2,717 +43
May15 141110 16.68 16.70 16.58 16.62 -0.11 58 2,642 +19
Jun15 141110 16.70 16.73 16.63 16.65 -0.10 57 2,476 +36
Jul15 141110 16.81 16.85 16.75 16.78 -0.12 51 1,791 +23
Aug15 141110 17.25 17.26 17.13 17.16 -0.13 48 1,709 +40
Sep15 141110 17.33 17.45 17.30 17.31 -0.08 40 1,607 +24
Oct15 141110 17.38 17.40 17.30 17.39 -0.02 51 1,278 +42
Nov15 141110 17.30 17.35 17.20 17.26 -0.06 23 1,115 +17
Total Volume and Open Interest 2,098 36,430 +687
Cocoa(ICE)
Dec14 141110 2884 2930 2877 2895 +6 17,420 38,198 -6,190
Mar15 141110 2879 2927 2874 2894 +11 18,224 77,644 +3,873
May15 141110 2874 2923 2874 2893 +10 4,554 38,233 +1,620
Jul15 141110 2881 2921 2874 2892 +12 888 14,003 -35
Sep15 141110 2869 2912 2864 2882 +10 274 6,151 -39
Dec15 141110 2865 2897 2850 2868 +8 89 6,175 +17
Mar16 141110 2838 2884 2838 2855 +7 21 4,443 +13
Total Volume and Open Interest 41,472 186,012 -741
Coffee "C"(ICE)
Dec14 141110 182.40 186.25 181.10 181.40 -1.00 13,584 52,410 -1,838
Mar15 141110 186.75 190.60 185.40 185.70 -1.05 9,689 64,056 +1,773
May15 141110 190.00 193.10 187.95 188.25 -1.00 1,368 18,895 +297
Jul15 141110 192.65 195.00 190.20 190.45 -0.95 663 11,308 +119
Sep15 141110 192.75 195.20 191.75 192.00 -0.90 291 5,013 -10
Dec15 141110 193.75 196.15 193.00 193.25 -0.65 222 6,427 +46
Total Volume and Open Interest 26,059 164,432 +457
Orange Juice(ICE)
Nov14 141107 128.95 129.90 124.85 124.85 -3.65 22 220 -8
Jan15 141110 128.25 130.85 124.50 124.95 -2.55 1,287 10,906 +64
Mar15 141110 129.40 132.00 126.05 126.45 -3.10 238 2,039 +90
May15 141110 131.75 134.45 128.60 128.60 -3.30 89 764 +74
Jul15 141110 132.50 132.50 130.60 130.60 -3.50 0 132 +0
Sep15 141110 133.00 133.70 133.00 133.40 -2.85 0 30 +0
Total Volume and Open Interest 1,652 14,099 +236
Sugar #11(ICE)
Mar15 141110 15.79 15.80 15.54 15.66 -0.03 43,247 484,797 +3,850
May15 141110 16.08 16.13 15.91 16.03 -0.04 12,575 118,648 +3,089
Jul15 141110 16.43 16.43 16.16 16.32 -0.02 5,458 89,880 -395
Oct15 141110 16.88 16.88 16.59 16.74 -0.03 2,859 54,983 -392
Mar16 141110 17.64 17.64 17.41 17.56 -0.02 774 25,878 +293
May16 141110 17.63 17.65 17.50 17.63 -0.01 267 6,851 +49
Jul16 141110 17.59 17.68 17.53 17.65 +0.01 246 7,987 +55
Oct16 141110 17.87 17.89 17.77 17.86 +0.04 94 7,675 +74
Total Volume and Open Interest 65,532 804,024 +6,623
London Cocoa(LCE)
Dec14 141110 1923 1943 1905 1929 +2 4,577 53,822 +47
Mar15 141110 1901 1920 1882 1903 +1 6,557 85,202 -2,463
May15 141110 1889 1910 1879 1893 +2 2,426 36,743 +147
Jul15 141110 1878 1900 1870 1883 +3 1,305 16,647 +34
Sep15 141110 1867 1890 1857 1873 +3 1,026 23,812 +418
Dec15 141110 1849 1872 1849 1862 +4 260 12,494 +74
Mar16 141110 1849 1863 1848 1852 +3 49 12,155 -42
Total Volume and Open Interest 16,200 241,454 -1,785
London Sugar(LCE)
Mar15 141110 414.80 415.30 410.80 413.70 -0.80 3,787 37,144 -9
May15 141110 424.00 424.10 420.50 423.10 -0.90 438 10,741 +21
Aug15 141110 435.00 435.50 433.00 434.90 -0.70 192 6,195 +127
Oct15 141110 443.70 444.00 443.10 443.10 -0.80 78 2,851 +23
Dec15 141110 452.70 452.70 452.70 452.70 -0.80 1 1,163 +0
Total Volume and Open Interest 7,636 72,622 -1,782
Cotton(ICE)
Dec14 141110 63.98 65.77 62.28 62.43 -1.53 11,877 75,092 -3,194
Mar15 141110 62.60 63.70 61.07 61.32 -1.29 8,860 82,816 +2,485
May15 141110 63.86 64.48 62.10 62.36 -1.21 1,229 15,779 +882
Jul15 141110 64.00 65.08 62.99 63.23 -1.10 184 7,734 +54
Oct15 141110 64.56 64.56 64.56 64.56 -1.22 0 5 +0
Dec15 141110 66.35 66.95 65.50 65.81 -0.50 109 9,345 +87
Total Volume and Open Interest 22,259 190,941 +314
Lumber(CME)
Nov14 141110 328.0 331.0 326.0 329.0 +1.9 158 314 -111
Jan15 141110 324.7 325.0 322.0 323.4 +0.5 626 3,608 +151
Mar15 141110 325.7 327.0 324.9 325.5 -1.0 99 384 +52
May15 141110 329.0 331.0 328.0 329.0 -1.0 3 27 +3
Total Volume and Open Interest 886 4,336 +95
Crude Oil(NYM)
Dec14 141110 78.50 79.75 77.13 77.40 -1.25 292,897 275,061 -20,018
Jan15 141110 78.45 79.70 77.11 77.38 -1.22 77,253 221,590 +7,423
Feb15 141110 78.54 79.63 77.11 77.36 -1.18 34,306 73,249 +2,030
Mar15 141110 78.24 79.59 77.16 77.44 -1.10 31,377 129,433 +3,165
Apr15 141110 78.85 79.63 77.34 77.58 -1.01 12,831 45,793 +814
May15 141110 78.78 79.68 77.49 77.75 -0.93 5,177 36,017 +337
Jun15 141110 78.68 79.75 77.65 77.92 -0.86 27,173 129,923 +184
Jul15 141110 79.00 79.01 77.80 78.02 -0.80 3,893 34,676 +897
Aug15 141110 79.71 79.78 78.12 78.12 -0.77 2,092 26,283 +280
Sep15 141110 79.22 79.84 77.99 78.25 -0.75 4,312 53,558 +1,020
Oct15 141110 79.93 79.93 78.31 78.35 -0.74 1,430 25,870 -197
Nov15 141110 79.90 79.90 78.35 78.46 -0.74 1,161 24,039 -290
Dec15 141110 79.25 80.22 78.21 78.56 -0.74 27,664 154,617 -919
Jan16 141110 79.38 79.38 78.55 78.55 -0.74 865 29,353 -10
Feb16 141110 78.56 78.56 78.56 78.56 -0.73 712 11,331 -51
Mar16 141110 78.62 78.62 78.58 78.58 -0.73 535 18,314 +92
Total Volume and Open Interest 536,505 1,506,627 -6,286
e-miNY Crude Oil(NYM)
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141110 78.475 79.750 77.125 77.400 -1.250 8,515 4,235 +341
Jan15 141110 78.575 79.650 77.100 77.375 -1.225 611 3,149 +318
Feb15 141110 78.525 78.525 77.250 77.350 -1.200 33 256 +1
Mar15 141110 78.000 78.000 77.450 77.450 -1.100 21 155 +16
Apr15 141110 77.800 77.800 77.400 77.575 -1.025 0 3 +0
May15 141110 77.750 77.750 77.750 77.750 -0.925 2 29 +0
Jun15 141110 79.500 79.500 77.925 77.925 -0.850 5 54 +0
Jul15 141110 78.025 78.025 78.025 78.025 -0.800 0 10 +0
Aug15 141110 78.125 78.125 78.125 78.125 -0.775 0 2 +0
Total Volume and Open Interest 9,197 8,017 +682
NY Harbor ULSD(NYM)
Dec14 141110 250.06 254.60 245.80 246.93 -3.02 65,698 111,573 -5,652
Jan15 141110 249.69 253.35 244.77 245.73 -3.20 33,710 76,133 +1,644
Feb15 141110 247.91 251.55 243.89 244.61 -3.15 17,342 46,909 -704
Mar15 141110 246.04 250.55 242.68 243.48 -3.05 12,540 46,312 -539
Apr15 141110 246.46 248.98 241.81 242.36 -2.96 5,118 30,993 +2
May15 141110 244.73 248.51 241.58 242.14 -2.80 2,184 11,262 -52
Jun15 141110 245.16 248.92 242.19 242.72 -2.56 8,240 27,939 +759
Jul15 141110 247.27 248.96 243.25 243.83 -2.37 874 7,009 +222
Aug15 141110 249.79 249.79 244.25 244.85 -2.27 680 4,506 +56
Sep15 141110 249.74 249.74 245.55 245.88 -2.26 1,396 5,473 +76
Oct15 141110 249.46 249.46 246.62 246.90 -2.25 796 3,942 -149
Nov15 141110 252.58 252.62 247.40 247.75 -2.25 526 3,165 -6
Dec15 141110 253.00 253.67 247.71 248.35 -2.24 2,213 21,143 +622
Jan16 141110 249.62 249.62 248.90 248.90 -2.21 131 2,162 +6
Total Volume and Open Interest 151,668 405,941 -3,710
RBOB Gasoline(NYM)
Dec14 141110 213.35 217.15 209.23 210.11 -3.41 78,809 106,471 -8,853
Jan15 141110 211.42 215.31 207.97 208.85 -3.17 52,472 71,338 +2,821
Feb15 141110 212.71 215.90 209.00 209.67 -3.04 17,515 20,191 +441
Mar15 141110 215.77 217.57 211.12 211.74 -2.81 12,745 33,419 -15
Apr15 141110 233.32 237.15 230.93 231.60 -2.56 6,037 24,796 +989
May15 141110 235.77 237.35 231.78 232.27 -2.63 4,112 16,589 +498
Jun15 141110 235.18 237.17 230.84 231.54 -2.65 4,909 19,066 +1,068
Jul15 141110 233.89 234.91 229.78 230.28 -2.68 691 6,671 +23
Aug15 141110 233.13 233.13 228.09 228.60 -2.71 501 3,121 -76
Sep15 141110 230.66 230.69 225.96 226.34 -2.78 926 6,647 +157
Total Volume and Open Interest 181,331 329,800 -2,611
e-miNY RBOB Gasoline(NYM)
Dec14 141110 210.10 210.11 210.10 210.10 -3.40 0 2 +0
Jan15 141110 208.90 208.90 208.85 208.90 -3.10      
Feb15 141110 209.70 209.70 209.67 209.70 -3.00      
Mar15 141110 211.70 211.74 211.70 211.70 -2.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec14 141110 4.509 4.544 4.246 4.255 -0.157 252,182 159,628 +5,345
Jan15 141110 4.600 4.633 4.341 4.351 -0.156 129,646 204,747 +7,898
Feb15 141110 4.545 4.576 4.296 4.305 -0.152 54,871 69,289 -1,375
Mar15 141110 4.423 4.461 4.193 4.203 -0.150 82,739 105,530 +7,009
Apr15 141110 3.850 3.866 3.740 3.761 -0.083 60,547 91,054 +3,465
May15 141110 3.787 3.800 3.686 3.708 -0.071 20,615 52,138 +1,687
Jun15 141110 3.772 3.772 3.715 3.723 -0.069 8,725 27,689 +1,012
Jul15 141110 3.787 3.799 3.730 3.748 -0.066 5,381 22,527 +432
Aug15 141110 3.814 3.814 3.744 3.759 -0.066 1,951 24,666 +399
Sep15 141110 3.845 3.845 3.740 3.755 -0.068 4,326 20,545 +1,502
Oct15 141110 3.863 3.869 3.755 3.782 -0.071 15,326 44,388 +1,772
Nov15 141110 3.936 3.936 3.847 3.859 -0.067 2,317 22,098 -60
Dec15 141110 4.104 4.108 4.012 4.025 -0.057 2,021 20,396 +170
Jan16 141110 4.138 4.155 4.107 4.133 -0.055 4,005 17,684 +393
Feb16 141110 4.121 4.121 4.094 4.102 -0.052 301 4,198 +74
Mar16 141110 4.073 4.073 4.025 4.030 -0.051 365 9,065 +157
Total Volume and Open Interest 646,234 953,982 +30,084
Brent Crude Oil(ICE)
Dec14 141110 83.26 84.97 81.88 82.34 -1.05 224,783 180,447 -27,516
Jan15 141110 84.00 85.50 82.50 82.95 -1.02 150,897 331,889 +9,806
Feb15 141110 84.44 86.03 83.19 83.57 -0.99 56,578 141,177 +4,492
Mar15 141110 84.91 86.56 83.87 84.17 -0.97 48,658 102,542 +60
Apr15 141110 85.70 87.02 84.43 84.70 -0.96 18,015 55,568 +1,016
May15 141110 86.17 87.45 84.85 85.16 -0.97 18,081 54,104 +1,352
Jun15 141110 86.41 87.88 85.25 85.56 -0.99 39,137 116,840 -1,275
Jul15 141110 87.12 88.20 85.86 85.96 -0.98 3,404 35,379 -320
Aug15 141110 87.34 88.48 86.04 86.32 -0.98 2,793 30,522 -77
Sep15 141110 88.35 88.35 86.52 86.60 -0.98 4,267 37,377 -328
Oct15 141110 87.93 87.93 86.81 86.86 -0.98 2,077 24,569 -191
Nov15 141110 88.80 88.80 86.81 87.11 -0.97 2,058 22,741 +106
Dec15 141110 88.14 89.42 86.98 87.33 -0.96 40,673 119,023 -11
Jan16 141110 87.56 87.56 87.56 87.56 -0.94 851 18,578 -19
Total Volume and Open Interest 624,576 1,481,101 -13,892
Gas Oil(ICE)
Nov14 141110 744.75 755.75 732.00 742.50 +1.75 34,766 35,994 -7,530
Dec14 141110 742.75 754.00 730.25 740.75 +1.75 95,382 155,596 +1,126
Jan15 141110 739.50 750.25 727.75 737.25 +1.00 56,777 78,063 -1,048
Feb15 141110 756.00 764.00 743.00 751.00 unch 18,255 35,979 +1,968
Mar15 141110 755.50 763.50 743.75 751.00 -0.25 13,393 24,919 +638
Apr15 141110 757.25 764.25 744.75 752.50 -0.50 5,885 13,831 +629
May15 141110 758.75 766.25 747.75 754.50 -0.25 2,597 10,327 +509
Jun15 141110 760.75 768.25 748.75 756.50 unch 9,024 27,476 +269
Jul15 141110 762.75 771.00 752.50 759.25 unch 1,489 7,351 -29
Aug15 141110 766.50 773.75 755.50 762.00 unch 720 4,970 +34
Total Volume and Open Interest 244,890 446,476 -3,249
Ethanol(CBOT)
Dec14 141110 1.899 1.923 1.878 1.921 +0.038 858 2,010 -167
Jan15 141110 1.779 1.810 1.774 1.799 +0.021 484 1,467 -170
Feb15 141110 1.742 1.742 1.742 1.742 +0.021 124 477 -11
Mar15 141110 1.727 1.729 1.727 1.728 +0.023 85 823 -51
Apr15 141110 1.706 1.706 1.706 1.706 +0.023 40 436 +16
May15 141110 1.696 1.696 1.696 1.696 +0.023 46 371 +4
Jun15 141110 1.702 1.702 1.702 1.702 +0.021 94 251 +12
Jul15 141110 1.691 1.691 1.691 1.691 +0.016 12 131 +0
Total Volume and Open Interest 1,781 6,065 -362
WTI Crude Oil(ICE)
Dec14 141110 78.70 79.84 77.13 77.40 -1.25 47,538 95,876 -7,244
Jan15 141110 78.55 79.77 77.14 77.38 -1.22 20,125 61,967 +1,792
Feb15 141110 78.91 79.68 77.14 77.36 -1.18 11,167 27,258 +844
Mar15 141110 79.54 79.54 77.30 77.44 -1.10 6,883 37,662 -116
Apr15 141110 79.46 79.46 77.48 77.58 -1.01 3,687 10,112 +1,046
May15 141110 78.94 79.43 77.59 77.75 -0.93 2,513 6,397 +141
Jun15 141110 79.01 79.87 77.85 77.92 -0.86 5,135 51,820 +28
Jul15 141110 78.02 78.02 78.02 78.02 -0.80 672 4,413 +20
Aug15 141110 78.12 78.12 78.12 78.12 -0.77 163 2,261 -8
Sep15 141110 78.25 78.25 78.25 78.25 -0.75 195 13,285 +44
Oct15 141110 78.35 78.35 78.35 78.35 -0.74 80 2,269 +4
Nov15 141110 78.20 78.46 78.20 78.46 -0.74 55 5,962 -4
Dec15 141110 79.50 80.33 78.40 78.56 -0.74 5,855 79,388 +315
Jan16 141110 78.55 78.55 78.55 78.55 -0.74 23 6,709 +1
Feb16 141110 78.56 78.56 78.56 78.56 -0.73 9 707 +8
Mar16 141110 78.58 78.58 78.58 78.58 -0.73 8 2,066 -7
Total Volume and Open Interest 104,954 475,383 -3,135
US Dollar Index(ICE)
Dec14 141110 87.630 87.930 87.210 87.910 +0.185 55,058 94,098 +5,382
Mar15 141110 87.735 88.110 87.480 88.100 +0.180 1,028 4,120 +133
Jun15 141110 87.800 88.290 87.715 88.290 +0.128 11 281 -6
Total Volume and Open Interest 56,102 98,639 +5,510
Australian Dollar(CME)
Dec14 141110 86.23 86.61 85.87 85.93 -0.22 123,050 130,120 +617
Mar15 141110 85.60 86.01 85.33 85.36 -0.22 430 867 +66
Jun15 141110 84.80 84.80 84.80 84.80 -0.22 1 49 +1
Total Volume and Open Interest 123,481 131,077 +684
British Pound(CME)
Dec14 141110 158.77 159.13 158.36 158.47 -0.13 104,012 148,772 +4,623
Mar15 141110 158.70 159.00 158.30 158.34 -0.13 136 2,218 +18
Jun15 141110 158.19 158.19 158.19 158.19 -0.13 0 112 +0
Total Volume and Open Interest 104,148 151,146 +4,641
Canadian Dollar(CME)
Dec14 141110 88.23 88.42 87.76 87.80 -0.38 53,965 99,882 +3,124
Mar15 141110 88.05 88.21 87.56 87.60 -0.38 642 9,964 +322
Jun15 141110 87.80 87.80 87.40 87.40 -0.38 47 1,177 +32
Sep15 141110 87.21 87.21 87.21 87.21 -0.38 17 1,124 -4
Total Volume and Open Interest 54,671 112,682 +3,474
Japanese Yen(CME)
Dec14 141110 87.35 87.84 87.04 87.04 -0.29 260,342 212,138 +5,960
Mar15 141110 87.48 87.88 87.14 87.14 -0.29 1,052 3,833 +31
Jun15 141110 87.84 87.84 87.22 87.24 -0.29 9 73 +1
Total Volume and Open Interest 261,421 216,080 +5,996
Swiss Franc(CME)
Dec14 141110 103.63 104.02 103.29 103.32 -0.10 64,959 60,613 -411
Mar15 141110 103.80 104.13 103.42 103.45 -0.08 58 394 +3
Jun15 141110 103.79 103.79 103.60 103.60 -0.08 0 22 +0
Total Volume and Open Interest 65,017 61,054 -408
EuroFX(CME)
Dec14 141110 124.66 125.12 124.21 124.25 -0.19 349,767 460,417 +2,980
Mar15 141110 124.72 125.20 124.30 124.33 -0.19 2,016 8,204 +127
Jun15 141110 124.94 125.15 124.43 124.43 -0.19 128 920 +1
Total Volume and Open Interest 351,923 469,638 +3,114
Mexican Peso(CME)
Nov14 141110 734.75 734.75 734.75 734.75 -4.25      
Dec14 141110 737.12 738.75 732.88 733.62 -4.12 40,718 127,522 +2,274
Total Volume and Open Interest 41,153 164,374 +2,162
Brazilian Real(CME)
Dec14 141110 390.10 392.45 388.95 389.95 +3.15 1,381 9,356 +10
Jan15 141110 387.95 388.00 386.60 386.60 +3.10 20,017 29,898 -20,015
Feb15 141110 383.35 383.65 383.35 383.35 +3.10 20,192 20,192 +20,192
Mar15 141110 381.75 381.75 380.65 380.65 +3.15 20 12 +12
Total Volume and Open Interest 41,610 71,675 +199
30-Year T-Bonds(CBOT)
Dec14 141110 141~290 142~080 140~280 140~310 -0~220 292,935 809,927 -8,976
Mar15 141110 140~140 140~220 139~140 139~170 -0~220 1,623 5,405 +874
Jun15 141110 151~000 151~000 150~020 150~020 -0~220 2 258 +0
Total Volume and Open Interest 294,560 815,590 -8,102
10-Year T-Notes(CBOT)
Dec14 141110 126~215 127~005 126~080 126~085 -0~125 1,163,268 2,750,637 -10,306
Mar15 141110 125~315 126~100 125~170 125~175 -0~125 12,465 28,085 +5,214
Jun15 141110 125~175 125~300 125~175 125~175 -0~125      
Total Volume and Open Interest 1,175,733 2,778,722 -5,092
5-Year T-Notes(CBOT)
Dec14 141110 119~180 119~252 119~100 119~104 -0~076 572,850 1,936,315 +2,436
Mar15 141110 118~280 118~312 118~182 118~182 -0~080 10,099 19,887 +4,237
Jun15 141110 118~110 118~190 118~110 118~110 -0~080      
Total Volume and Open Interest 582,949 1,956,202 +6,673
2 Year T-Notes(CBOT)
Dec14 141110 109~246 109~262 109~224 109~226 -0~022 187,023 1,326,896 +11,535
Mar15 141110 109~140 109~142 109~104 109~106 -0~022 2,072 7,675 +1,506
Jun15 141110 109~046 109~070 109~046 109~046 -0~022      
Total Volume and Open Interest 189,095 1,334,571 +13,041
Eurodollars(CME)
Dec14 141110 99.765 99.765 99.760 99.765 +0.005 47,171 837,585 +237
Mar15 141110 99.735 99.745 99.730 99.735 unch 150,188 1,373,683 -9,439
Jun15 141110 99.610 99.620 99.595 99.600 -0.005 193,653 1,202,227 +17,753
Sep15 141110 99.410 99.425 99.380 99.385 -0.020 169,745 961,589 +11,664
Dec15 141110 99.170 99.195 99.125 99.130 -0.035 255,428 1,325,545 -15,781
Mar16 141110 98.935 98.965 98.875 98.880 -0.050 168,756 908,733 -8,352
Jun16 141110 98.685 98.730 98.630 98.630 -0.055 148,483 774,686 -28
Sep16 141110 98.440 98.490 98.380 98.380 -0.055 125,697 682,789 -2,453
Dec16 141110 98.195 98.255 98.135 98.140 -0.050 166,225 911,609 -6,690
Mar17 141110 97.995 98.055 97.930 97.935 -0.055 92,486 509,404 -6,358
Jun17 141110 97.810 97.870 97.745 97.745 -0.060 78,315 436,519 +4,346
Sep17 141110 97.650 97.715 97.585 97.590 -0.060 68,028 355,921 -5,273
Dec17 141110 97.505 97.570 97.445 97.450 -0.055 78,059 376,327 -7,107
Mar18 141110 97.395 97.455 97.335 97.340 -0.050 30,543 255,721 +68
Jun18 141110 97.295 97.355 97.235 97.240 -0.050 25,663 178,064 +215
Sep18 141110 97.205 97.265 97.150 97.155 -0.050 32,053 114,593 -324
Dec18 141110 97.125 97.185 97.070 97.075 -0.050 33,490 204,405 +4,700
Mar19 141110 97.065 97.120 97.010 97.015 -0.045 23,298 112,598 +1,589
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141110 157~19 158~06 156~02 156~08 -1~01 70,280 513,209 -1,934
Mar15 141110 155~27 156~28 155~27 155~27 -1~01 45 77 +0
Jun15 141110 155~27 156~28 155~27 155~27 -1~01      
Total Volume and Open Interest 70,325 513,286 -1,934
30 Day Federal Funds(CBOT)
Nov14 141110 99.908 99.908 99.908 99.908 unch 1,565 41,291 +388
Dec14 141110 99.895 99.900 99.895 99.895 -0.005 1,318 48,171 +974
Jan15 141110 99.905 99.905 99.900 99.905 unch 789 49,785 +150
Feb15 141110 99.905 99.905 99.900 99.900 unch 4,725 64,095 +3,138
Mar15 141110 99.890 99.895 99.890 99.890 unch 4,934 64,349 +2,399
Apr15 141110 99.880 99.880 99.875 99.875 unch 3,562 64,415 -1,084
Total Volume and Open Interest 40,396 674,636 +8,827
3-Mth Euro-Yen(CME)
Dec14 141110 99.805 99.805 99.805 99.805 unch      
Mar15 141110 99.805 99.805 99.805 99.805 unch      
Jun15 141110 99.790 99.790 99.790 99.790 unch      
Sep15 141110 99.810 99.810 99.810 99.810 unch      
Dec15 141110 99.830 99.830 99.830 99.830 unch      
Mar16 141110 99.690 99.690 99.690 99.690 unch      
Jun16 141110 99.550 99.550 99.550 99.550 unch      
Sep16 141110 99.410 99.410 99.410 99.410 unch      
Dec16 141110 99.750 99.750 99.750 99.750 unch      
Mar17 141110 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141110 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141110 99.81 99.81 99.81 99.81 unch      
Jun15 141110 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141110 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141110 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141110 99.69 99.69 99.69 99.69 unch      
Jun16 141110 99.55 99.55 99.55 99.55 unch      
Sep16 141110 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141110 146.36 146.63 146.33 146.62 +0.24 3,319 21,597 -846
Mar15 141110 146.46 146.46 146.18 146.18 +0.38 2 10 +0
Jun15 141110 145.61 145.61 145.61 145.61 +0.38      
Total Volume and Open Interest 3,321 21,607 -846
Euro-Bund(EUREX)
Dec14 141110 151.37 151.59 151.08 151.30 +0.03 715,466 1,221,970 +7,837
Mar15 141110 152.16 152.35 151.85 152.06 +0.04 4,397 45,273 -247
Jun15 141110 150.20 150.20 150.20 150.20 +0.03 0 5 +0
Total Volume and Open Interest 719,863 1,267,248 +7,590
Euro-Bobl(EUREX)
Dec14 141110 128.21 128.24 128.07 128.12 -0.06 322,735 924,656 +8,048
Mar15 141110 129.50 129.50 129.42 129.42 -0.04 151 4,793 +139
Jun15 141110 128.12 128.12 128.12 128.12 -0.06      
Total Volume and Open Interest 322,886 929,449 +8,187
3-Mth Euribor(EUREX)
Dec14 141110 99.915 99.915 99.915 99.915 unch 2 4,814 -2
Mar15 141110 99.915 99.915 99.915 99.915 -0.005 1,050 4,411 -543
Jun15 141110 99.920 99.925 99.920 99.925 -0.005 0 2,075 +0
Total Volume and Open Interest 1,082 51,273 -561
Long Gilt(LIFFE)
Dec14 141110 115~19 116~03 115~16 115~23 +0~06 152,918 401,345 -777
Mar15 141110 114~28 114~28 114~28 114~28 +0~07      
Total Volume and Open Interest 152,918 401,345 -777
3-Mth Short Sterling(LIFFE)
Dec14 141110 99.43 99.43 99.42 99.42 -0.01 37,323 419,749 +5,312
Mar15 141110 99.34 99.35 99.33 99.34 unch 31,675 409,992 +2,717
Jun15 141110 99.22 99.24 99.22 99.23 +0.01 28,232 511,160 +3,649
Sep15 141110 99.07 99.10 99.06 99.08 +0.02 22,237 324,525 +6,207
Dec15 141110 98.89 98.93 98.89 98.90 +0.01 28,599 359,061 +433
Mar16 141110 98.72 98.77 98.71 98.73 +0.01 25,490 214,200 +4,353
Total Volume and Open Interest 273,856 3,259,121 +33,438
3-Mth Euribor(LIFFE)
Dec14 141110 99.915 99.920 99.910 99.910 -0.005 54,407 470,265 +2,959
Mar15 141110 99.920 99.925 99.910 99.915 -0.005 47,321 397,043 +4,523
Jun15 141110 99.930 99.930 99.920 99.920 -0.005 41,937 340,886 -2,915
Total Volume and Open Interest 487,631 3,309,834 +43,853
3-Mth Aus T-Bills(SFE)
Dec14 141110 97.25 97.26 97.23 97.26 unch 13,498 136,419 -1,435
Mar15 141110 97.28 97.29 97.24 97.27 -0.01 25,795 222,607 +3,833
Jun15 141110 97.30 97.32 97.27 97.30 unch 14,202 215,621 +599
Sep15 141110 97.29 97.32 97.26 97.30 +0.01 10,292 159,571 +1,839
Dec15 141110 97.25 97.28 97.23 97.27 +0.02 10,383 96,773 +152
Mar16 141110 97.18 97.23 97.17 97.21 +0.02 8,801 57,842 +1,912
Jun16 141110 97.12 97.17 97.11 97.15 +0.03 3,630 30,590 +1,179
Sep16 141110 97.06 97.10 97.06 97.10 +0.03 1,690 20,335 +382
Dec16 141110 97.02 97.05 97.02 97.05 +0.04 420 3,425 +322
Mar17 141110 96.98 96.99 96.98 96.99 +0.04 402 2,975 +221
Total Volume and Open Interest 89,728 948,806 +9,551
10-Year Aus T-Bonds(SFE)
Dec14 141110 96.63 96.72 96.62 96.70 +0.07 103,029 664,122 +7,148
Mar15 141110 96.70 96.70 96.70 96.70 +0.07      
Total Volume and Open Interest 103,029 664,122 +7,148
3-Year Aus T-Bonds(SFE)
Dec14 141110 97.39 97.45 97.38 97.44 +0.05 150,740 668,141 -10,056
Mar15 141110 97.44 97.44 97.44 97.44 +0.05      
Total Volume and Open Interest 150,740 668,141 -10,056
Gold(CMX)
Dec14 141110 1176.8 1177.5 1146.7 1159.8 -10.0 168,560 257,383 +3,017
Feb15 141110 1177.0 1177.0 1147.7 1160.7 -9.9 15,919 67,640 +2,075
Apr15 141110 1174.0 1174.8 1148.5 1161.2 -9.8 1,955 28,753 +992
Jun15 141110 1174.9 1178.4 1149.4 1161.7 -9.8 2,459 19,781 +699
Aug15 141110 1174.7 1175.3 1162.2 1162.2 -9.8 351 6,394 +222
Oct15 141110 1175.5 1175.5 1163.0 1163.0 -9.9 75 2,618 +10
Dec15 141110 1180.0 1180.1 1151.5 1163.9 -10.0 2,929 15,442 -345
Feb16 141110 1172.4 1172.4 1164.9 1164.9 -10.0 2 2,405 +0
Apr16 141110 1164.4 1166.1 1162.6 1166.1 -10.0 5 256 +5
Jun16 141110 1167.5 1167.5 1167.5 1167.5 -10.0 202 4,297 -2
Aug16 141110 1169.2 1169.2 1169.2 1169.2 -10.0      
Total Volume and Open Interest 192,719 420,955 +6,679
Silver(CMX)
Dec14 141110 1580.0 1588.0 1548.0 1567.1 -4.3 47,554 105,613 -3,782
Mar15 141110 1586.0 1593.0 1554.5 1572.4 -4.2 6,485 27,163 +2,128
May15 141110 1580.0 1591.0 1558.0 1574.6 -4.1 480 7,453 +4
Jul15 141110 1576.7 1576.7 1576.7 1576.7 -3.9 47 5,392 +0
Sep15 141110 1578.7 1578.7 1578.7 1578.7 -3.9 11 2,122 +4
Dec15 141110 1585.5 1600.0 1565.0 1581.4 -3.9 541 11,540 +198
Mar16 141110 1584.4 1584.4 1584.4 1584.4 -3.9 4 397 +0
Total Volume and Open Interest 55,351 168,666 -1,473
Platinum(NYMEX)
Jan15 141110 1216.7 1221.5 1193.5 1206.9 -5.9 11,179 56,388 +491
Apr15 141110 1218.0 1218.0 1197.4 1208.2 -5.9 347 3,778 +235
Jul15 141110 1210.2 1210.2 1210.2 1210.2 -5.9 2 14 +1
Oct15 141110 1212.9 1212.9 1212.9 1212.9 -5.9 0 4 +0
Total Volume and Open Interest 11,529 60,196 +726
Palladium(NYMEX)
Dec14 141110 771.05 776.50 761.00 766.25 -6.30 5,096 29,195 -135
Mar15 141110 768.45 775.00 763.00 767.30 -6.20 726 5,456 +548
Jun15 141110 767.30 767.30 767.30 767.30 -6.20 0 31 +0
Total Volume and Open Interest 5,822 34,683 +413
Copper(CMX)
Dec14 141110 304.10 305.10 301.35 302.00 -1.85 36,392 90,667 -2,212
Mar15 141110 303.50 304.50 300.95 301.55 -1.70 10,173 56,823 +2,789
May15 141110 302.55 303.95 301.15 301.35 -1.60 1,094 9,033 +278
Jul15 141110 302.80 303.50 300.90 301.20 -1.60 278 2,799 +57
Sep15 141110 302.35 302.40 301.10 301.10 -1.55 80 1,141 +21
Total Volume and Open Interest 48,477 166,647 +884
DJIA Index(CBOT)
Dec14 141110 17508 17557 17487 17553 +52 38 11,091 +9
Mar15 141110 17478 17478 17429 17478 +49 0 2 +0
Jun15 141110 17392 17392 17343 17392 +49      
Sep15 141110 17302 17302 17253 17302 +49      
Total Volume and Open Interest 38 11,093 +9
E-mini DJIA Index(CBOT)
Dec14 141110 17499 17569 17472 17553 +52 136,570 132,964 +25
Mar15 141110 17418 17490 17404 17478 +49 66 436 +51
Jun15 141110 17411 17411 17392 17392 +49 0 21 -3
Sep15 141110 17302 17302 17302 17302 +49      
Total Volume and Open Interest 136,636 133,421 +73
S & P 500(CME)
Dec14 141110 2025.60 2035.00 2021.10 2034.10 +8.10 9,691 140,302 -2,502
Mar15 141110 2026.40 2027.30 2018.00 2026.40 +8.10 172 7,602 +146
Jun15 141110 2018.70 2019.50 2018.70 2018.70 +8.20 120 2,029 +116
Sep15 141110 2011.80 2012.60 2011.80 2011.80 +8.20 0 80 +0
Total Volume and Open Interest 9,983 150,028 -2,240
S & P 500 E-Mini(Globex)
Dec14 141110 2025.75 2035.00 2021.00 2034.00 +8.00 1,434,905 2,863,233 +6,399
Mar15 141110 2018.00 2027.00 2013.50 2026.50 +8.25 1,991 40,508 +299
Total Volume and Open Interest 1,437,130 2,907,101 +6,736
NASDAQ 100(CME)
Dec14 141110 4160.30 4177.00 4144.50 4170.30 +19.50 848 10,214 +284
Mar15 141110 4163.30 4163.30 4163.30 4163.30 +19.50      
Jun15 141110 4151.30 4151.30 4151.30 4151.30 +19.50      
Total Volume and Open Interest 848 10,214 +284
NASDAQ 100 E-Mini(Globex)
Dec14 141110 4152.80 4178.50 4144.00 4170.30 +19.50 233,284 347,485 +7,237
Mar15 141110 4142.00 4171.30 4137.50 4163.30 +19.50 256 722 +39
Total Volume and Open Interest 233,540 348,277 +7,276
S & P Midcap 400(CME)
Dec14 141110 1431.50 1431.50 1431.50 1431.50 +5.10 0 4,790 +0
Mar15 141110 1428.20 1428.20 1428.20 1428.20 +5.10      
Jun15 141110 1426.20 1426.20 1426.20 1426.20 +5.10      
Total Volume and Open Interest 0 4,790 +0
Volatility Index(CBOE)
Nov14 141110 14.85 14.95 13.80 14.00 -0.80 64,019 130,949 -398
Dec14 141110 15.50 15.65 14.90 14.95 -0.55 55,189 97,680 +9,352
Jan15 141110 16.35 16.45 15.80 15.85 -0.55 15,480 42,673 +1,539
Feb15 141110 17.00 17.05 16.50 16.55 -0.45 10,186 32,736 -67
Total Volume and Open Interest 161,276 367,964 +12,227
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141110 16805 17000 16735 16960 +140 26,163 65,718 +371
Mar15 141110 16860 17010 16825 17005 +145 14 2,134 +0
Total Volume and Open Interest 26,177 67,852 +371
Nikkei 225(SGX)
Dec14 141110 16900 16915 16680 16775 -140 163,432 319,112 +3,753
Mar15 141110 16850 16850 16730 16755 -140 55 2,982 +71
Jun15 141110 16665 16665 16665 16665 -140 5 2,601 -5
Total Volume and Open Interest 163,734 346,583 +4,999
CAC 40(EURONEXT)
Nov14 141110 4201.0 4224.5 4172.0 4221.5 +32.5 150,287 255,186 +2,216
Dec14 141110 4185.0 4212.0 4164.0 4210.5 +32.0 353 13,011 +8
Jan15 141110 4211.5 4211.5 4211.5 4211.5 +32.0      
Total Volume and Open Interest 150,640 268,290 +2,224
Hang Seng Index(HKFE)
Nov14 141110 23509 24199 23438 23741 +237 37,821 101,878 +115
Dec14 141110 23528 24210 23464 23758 +240 802 8,927 +230
Total Volume and Open Interest 38,650 112,882 +349
DAX(EUREX)
Dec14 141110 9301.0 9352.5 9221.0 9341.5 +49.5 153,537 128,000 +1,756
Mar15 141110 9308.0 9360.0 9235.0 9349.5 +49.0 557 9,622 +307
Jun15 141110 9325.0 9366.0 9309.0 9366.0 +49.5 100 1,033 -7
Total Volume and Open Interest 154,194 138,655 +2,056
FT-SE 100(EURONEXT)
Dec14 141110 6562.00 6606.50 6548.00 6595.50 +38.50 99,546 557,166 +1,078
Mar15 141110 6515.00 6540.50 6515.00 6540.50 +38.50 25 16,069 +4
Jun15 141110 6486.50 6486.50 6486.50 6486.50 +38.50 0 70 +0
Total Volume and Open Interest 99,571 573,305 +1,082
SPI 200(SFE)
Dec14 141110 5552.0 5566.0 5513.0 5540.0 -13.0 29,735 226,111 +3,421
Mar15 141110 5510.0 5510.0 5502.0 5502.0 -11.0 72 3,257 +61
Jun15 141110 5500.0 5500.0 5500.0 5500.0 -11.0 68 2,555 -100
Total Volume and Open Interest 29,897 234,446 +3,234
FTSE MIB(ISE)
Dec14 141110 19040.00 19250.00 18955.00 19215.00 +155.00 49,835 41,785 -1,328
Mar15 141110 19010.00 19235.00 19005.00 19235.00 +155.00 35 444 +10
Jun15 141110 18880.00 18880.00 18880.00 18880.00 +155.00      
Total Volume and Open Interest 49,870 42,229 -1,318
KOSPI 200(KFE)
Dec14 141110 250.80 250.85 250.65 250.80 +2.50 202,560 135,586 +282
Mar15 141110 249.60 249.60 249.40 249.50 +2.50 437 3,633 +78
Jun15 141110 250.90 250.90 250.90 250.90 +2.55 2 1,295 +0
Total Volume and Open Interest 202,999 140,962 +360
GSCI(CME)
Nov14 141110 528.00 537.35 528.00 528.00 -6.00 122 9,082 -94
Dec14 141110 529.90 539.00 529.90 529.90 -5.90 101 747 +100
Jan15 141110 531.40 540.00 531.40 531.40 -5.90      
Total Volume and Open Interest 223 9,829 +6
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