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 21, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141121 1020.50 1040.00 1013.50 1039.00 +18.50 86,192 298,859 -1,060
Mar15 141121 1028.00 1047.00 1021.00 1046.00 +18.00 38,216 125,459 -3,378
May15 141121 1034.50 1052.75 1028.00 1052.25 +17.75 10,958 70,279 +219
Jul15 141121 1039.25 1057.50 1032.50 1056.25 +17.00 12,152 74,456 +1,201
Aug15 141121 1038.25 1055.75 1037.25 1055.75 +16.25 721 4,416 +352
Sep15 141121 1018.00 1034.50 1018.00 1033.25 +14.50 123 1,027 +23
Nov15 141121 1003.75 1019.50 997.50 1017.75 +13.25 6,497 89,084 +1,278
Jan16 141121 1011.00 1024.25 1010.00 1022.75 +12.75 121 1,442 +31
Mar16 141121 1028.50 1028.50 1015.50 1028.50 +13.00 36 726 -3
May16 141121 1031.00 1031.00 1017.75 1031.00 +13.25 19 330 +2
Jul16 141121 1030.00 1036.25 1023.25 1036.25 +13.00 25 281 -4
Aug16 141121 1036.25 1036.25 1023.25 1036.25 +13.00 12 28 +0
Sep16 141121 1024.00 1024.00 1011.00 1024.00 +13.00 6 15 -2
Nov16 141121 999.25 1017.25 999.25 1017.25 +12.50 130 1,990 +33
Total Volume and Open Interest 155,210 668,595 -1,307
Soybean Meal(CBOT)
Dec14 141121 371.40 379.80 366.20 378.40 +7.60 34,400 64,361 -4,868
Jan15 141121 359.70 368.50 356.20 367.20 +7.90 31,950 119,549 +6,024
Mar15 141121 347.30 355.50 344.90 354.90 +7.60 24,369 90,922 +550
May15 141121 342.40 350.00 339.70 348.50 +6.10 7,910 42,174 -72
Jul15 141121 342.00 349.00 339.80 347.40 +5.10 6,489 34,433 +385
Aug15 141121 341.00 347.50 340.60 346.50 +4.40 1,102 6,674 +39
Sep15 141121 340.00 345.60 338.00 345.00 +4.40 313 5,170 +93
Oct15 141121 336.30 339.70 333.10 339.20 +4.90 146 4,903 +72
Dec15 141121 330.80 337.40 330.00 336.70 +4.80 2,206 18,454 +1,124
Jan16 141121 337.30 337.30 332.50 337.30 +4.80 153 1,145 +60
Total Volume and Open Interest 109,075 388,750 +3,407
Soybean Oil(CBOT)
Dec14 141121 32.67 33.36 32.51 32.69 +0.02 56,498 69,919 -13,216
Jan15 141121 32.77 33.50 32.62 32.80 +0.02 47,751 132,497 +2,259
Mar15 141121 32.96 33.69 32.83 33.00 +0.01 22,004 72,714 +2,378
May15 141121 33.18 33.90 33.04 33.21 unch 6,401 34,507 -233
Jul15 141121 33.42 34.11 33.28 33.40 -0.03 4,836 39,933 +12
Aug15 141121 33.30 33.95 33.30 33.41 -0.02 566 6,193 -83
Sep15 141121 33.40 33.96 33.32 33.32 -0.04 346 4,612 -69
Oct15 141121 33.55 33.57 33.03 33.03 unch 150 4,589 +25
Dec15 141121 32.88 33.55 32.75 32.96 +0.06 3,290 23,960 +1,051
Jan16 141121 33.09 33.09 33.03 33.09 +0.06 144 1,441 -32
Total Volume and Open Interest 142,025 392,971 -7,909
Canola(WCE)
Jan15 141121 428.2 436.0 428.2 431.0 +0.7 10,776 70,315 -3,060
Mar15 141121 433.0 438.3 431.2 433.5 +0.5 5,176 40,968 +2,609
May15 141121 434.3 439.0 431.9 434.6 +0.4 250 10,826 +90
Jul15 141121 435.3 439.1 432.3 434.8 -0.3 148 10,833 +81
Nov15 141121 431.1 434.8 429.6 430.5 -0.6 252 5,743 +206
Total Volume and Open Interest 16,602 139,171 -74
Corn(CBOT)
Dec14 141121 372.75 381.50 369.75 372.75 -0.50 203,634 317,200 -30,671
Mar15 141121 385.25 394.25 382.75 385.25 -1.00 146,399 563,104 +23,233
May15 141121 394.00 403.00 391.50 394.25 -0.75 27,620 127,571 +3,407
Jul15 141121 401.00 410.00 399.00 401.25 -1.00 11,476 126,557 +1,629
Sep15 141121 407.00 415.50 405.25 407.50 -1.00 1,577 27,581 +183
Dec15 141121 415.50 423.50 413.25 415.75 -0.50 10,815 145,434 -932
Mar16 141121 422.50 430.75 421.50 423.50 -0.50 871 14,350 +323
May16 141121 432.75 432.75 429.50 429.50 -0.75 72 1,451 +4
Jul16 141121 435.00 439.00 434.25 434.25 -0.25 130 2,309 -1
Sep16 141121 426.75 426.75 426.25 426.75 +0.50 185 732 +118
Total Volume and Open Interest 403,153 1,333,303 -2,666
Wheat(CBOT)
Dec14 141121 547.00 553.75 540.75 547.25 unch 38,493 79,945 -9,904
Mar15 141121 552.50 560.00 547.50 553.50 +1.00 54,799 205,937 +7,356
May15 141121 558.00 566.25 554.25 560.50 +1.25 5,417 41,210 +281
Jul15 141121 564.50 571.00 559.25 566.00 +1.50 4,101 51,099 -161
Sep15 141121 573.25 579.00 570.25 574.50 +1.25 1,001 10,049 +367
Dec15 141121 584.50 590.75 580.00 586.00 +1.00 364 19,109 +77
Total Volume and Open Interest 104,203 409,470 -1,976
Wheat(KCBT)
Dec14 141121 601.75 608.25 598.25 604.00 +1.75 8,606 23,903 -3,777
Mar15 141121 606.00 612.00 601.50 607.00 +0.75 9,851 79,047 +1,953
May15 141121 607.50 614.50 604.75 609.50 +0.75 1,119 15,243 +120
Jul15 141121 609.25 614.00 604.75 608.75 -0.75 1,463 23,166 -37
Sep15 141121 620.50 622.50 616.75 619.75 -0.75 119 3,837 +37
Dec15 141121 639.50 639.50 633.75 634.50 -1.00 33 3,221 +12
Total Volume and Open Interest 21,191 148,734 -1,692
Wheat(MGE)
Dec14 141121 582.50 589.50 580.00 583.25 -1.25 2,864 12,992 -944
Mar15 141121 590.00 597.75 586.75 592.00 +0.50 3,692 33,688 +915
May15 141121 598.75 605.25 596.50 600.25 +0.25 372 7,321 +90
Jul15 141121 606.75 613.50 605.00 608.00 +0.25 265 5,410 +45
Sep15 141121 615.75 620.25 615.25 616.00 +0.25 42 3,821 +19
Total Volume and Open Interest 7,326 66,780 +134
Oats(CBOT)
Dec14 141121 329.25 329.25 323.50 326.75 +1.00 643 2,584 -201
Mar15 141121 328.00 329.75 325.00 326.00 -2.25 502 6,473 +251
May15 141121 325.75 329.25 325.75 327.25 -2.00 78 727 +13
Jul15 141121 326.25 329.75 326.25 326.25 -3.50 19 268 +4
Total Volume and Open Interest 1,293 10,144 +50
Rough Rice(CBOT)
Jan15 141121 12.55 12.60 12.52 12.60 +0.02 836 7,134 -2
Mar15 141121 12.82 12.86 12.81 12.85 +0.01 207 2,819 +74
May15 141121 13.10 13.10 13.08 13.10 +0.01 1 24 +1
Jul15 141121 13.28 13.30 13.28 13.30 +0.01      
Total Volume and Open Interest 1,044 9,977 +73
Live Cattle(CME)
Dec14 141121 170.250 171.285 169.800 170.900 +0.650 12,188 68,133 -3,011
Feb15 141121 171.785 172.650 171.300 172.150 +0.320 17,527 135,169 +3,742
Apr15 141121 170.300 171.100 169.800 170.435 +0.135 6,784 69,675 +1,478
Jun15 141121 161.750 162.935 161.650 162.800 +0.800 2,783 34,593 +542
Aug15 141121 158.000 159.200 157.785 158.800 +0.850 651 8,493 +158
Oct15 141121 159.000 160.400 159.000 160.100 +0.850 371 6,024 +106
Total Volume and Open Interest 40,480 326,203 +3,113
Feeder Cattle(CME)
Jan15 141121 235.485 236.880 235.000 236.350 +0.770 2,431 20,231 +47
Mar15 141121 233.535 234.785 233.150 234.450 +0.715 1,077 8,308 +177
Apr15 141121 234.000 235.050 233.500 234.600 +0.650 524 3,919 +138
May15 141121 233.250 234.880 233.185 234.630 +1.080 365 5,529 +82
Aug15 141121 233.830 235.000 233.685 235.000 +1.170 232 3,672 +67
Sep15 141121 232.900 234.400 232.850 234.300 +1.300 18 256 +10
Oct15 141121 233.000 234.000 232.000 234.000 +0.750 3 112 +0
Total Volume and Open Interest 6,015 46,869 -10
Lean Hogs(CME)
Dec14 141121 90.750 90.900 90.050 90.650 -0.135 12,006 40,164 -2,053
Feb15 141121 91.150 91.285 90.150 90.450 -0.450 11,865 95,362 +1,750
Apr15 141121 92.480 93.150 92.250 92.950 +0.200 2,995 50,399 +561
May15 141121 95.000 95.580 94.700 94.800 unch 48 1,160 +20
Jun15 141121 98.000 98.750 97.600 98.700 +0.700 4,699 26,234 +1,258
Jul15 141121 96.930 97.430 96.400 97.135 +0.205 670 10,526 +41
Aug15 141121 94.000 94.930 93.980 94.500 +0.350 584 5,146 +280
Oct15 141121 80.500 81.150 80.450 81.050 +0.450 367 2,087 +292
Total Volume and Open Interest 33,406 232,820 +2,281
Class III Milk(CME)
Nov14 141121 21.92 21.94 21.86 21.90 -0.02 205 4,507 +16
Dec14 141121 18.65 19.00 18.52 18.92 +0.23 324 4,506 -94
Jan15 141121 17.35 17.46 17.24 17.35 +0.11 124 4,220 +8
Feb15 141121 16.98 17.01 16.88 16.96 +0.08 26 4,097 +7
Mar15 141121 16.75 16.82 16.72 16.72 +0.06 80 3,572 +8
Apr15 141121 16.68 16.70 16.66 16.66 +0.03 33 2,972 +12
May15 141121 16.69 16.77 16.69 16.74 +0.04 38 2,857 +23
Jun15 141121 16.75 16.83 16.75 16.77 +0.02 29 2,724 +19
Jul15 141121 16.86 16.90 16.82 16.82 +0.03 38 2,010 +23
Aug15 141121 17.15 17.16 17.12 17.12 unch 8 1,938 +7
Sep15 141121 17.29 17.35 17.29 17.31 +0.02 18 1,814 +17
Oct15 141121 17.24 17.27 17.23 17.27 +0.03 38 1,480 +38
Nov15 141121 17.20 17.25 17.20 17.23 +0.03 15 1,265 +10
Total Volume and Open Interest 1,071 39,508 +132
Cocoa(ICE)
Dec14 141121 2863 2867 2860 2867 -12 3 119 -1
Mar15 141121 2821 2826 2801 2822 -7 9,712 89,865 +722
May15 141121 2820 2824 2801 2820 -8 2,665 44,040 +407
Jul15 141121 2807 2820 2799 2817 -7 494 15,930 -23
Sep15 141121 2805 2815 2798 2815 -6 417 10,034 +199
Dec15 141121 2792 2803 2789 2803 -4 126 8,059 +29
Mar16 141121 2784 2796 2781 2796 -1 33 4,753 -11
Total Volume and Open Interest 13,458 174,038 +1,324
Coffee "C"(ICE)
Dec14 141121 188.60 190.00 187.50 189.65 +1.95 535 1,118 -1,366
Mar15 141121 189.15 191.80 187.50 190.70 +1.85 17,905 91,966 +623
May15 141121 191.50 194.00 189.90 193.10 +1.90 3,475 22,098 +436
Jul15 141121 193.10 195.65 192.20 195.35 +1.95 631 12,758 +130
Sep15 141121 197.05 197.75 194.00 197.10 +2.00 182 7,264 +23
Dec15 141121 195.95 199.00 195.50 198.70 +2.05 179 6,822 -46
Total Volume and Open Interest 23,135 149,420 -157
Orange Juice(ICE)
Jan15 141121 142.30 144.50 140.55 144.35 +1.80 1,135 10,200 -478
Mar15 141121 142.25 145.50 141.85 145.35 +1.60 235 2,398 +61
May15 141121 144.40 146.90 143.85 146.90 +1.50 5 842 +3
Jul15 141121 148.80 148.80 148.80 148.80 +1.80 0 238 +0
Sep15 141121 150.60 150.60 150.60 150.60 +1.80 0 65 +0
Nov15 141121 152.55 152.55 152.55 152.55 +2.00 0 28 +0
Total Volume and Open Interest 1,375 13,783 -414
Sugar #11(ICE)
Mar15 141121 16.05 16.18 15.87 16.09 -0.01 37,849 465,706 -2,137
May15 141121 16.40 16.52 16.24 16.46 +0.01 11,522 133,017 +690
Jul15 141121 16.61 16.73 16.46 16.67 +0.01 4,623 95,274 +836
Oct15 141121 17.02 17.10 16.85 17.06 +0.02 2,175 62,166 -148
Mar16 141121 17.72 17.84 17.62 17.81 +0.02 625 28,767 +23
May16 141121 17.78 17.87 17.68 17.86 +0.01 322 7,385 +47
Jul16 141121 17.78 17.83 17.75 17.82 -0.02 510 8,273 +421
Oct16 141121 17.93 17.95 17.92 17.95 -0.04 455 8,014 +245
Total Volume and Open Interest 58,187 816,074 -17
London Cocoa(LCE)
Dec14 141121 1897 1897 1888 1894 -1 6,306 53,275 +3,197
Mar15 141121 1875 1876 1865 1873 -1 8,611 90,655 +4,344
May15 141121 1870 1871 1860 1868 -1 2,376 35,768 +591
Jul15 141121 1855 1863 1854 1862 unch 1,299 17,575 +58
Sep15 141121 1851 1858 1849 1858 +3 782 26,875 +245
Dec15 141121 1844 1848 1840 1848 +4 365 13,467 +44
Mar16 141121 1835 1837 1830 1837 +4 160 12,935 +34
Total Volume and Open Interest 19,919 251,157 +8,533
London Sugar(LCE)
Mar15 141121 417.40 422.60 415.60 420.70 -1.00 1,849 40,095 +177
May15 141121 427.40 431.00 425.00 429.30 -1.20 961 14,043 +271
Aug15 141121 436.20 441.40 435.90 440.60 -0.70 485 8,425 +270
Oct15 141121 444.50 447.70 444.50 447.10 -0.30 335 2,918 +172
Dec15 141121 453.10 455.10 453.10 455.10 -0.10 40 1,196 +1
Total Volume and Open Interest 3,671 69,129 +892
Cotton(ICE)
Dec14 141121 58.61 59.79 58.51 59.76 +1.22 4,716 3,585 -3,748
Mar15 141121 58.86 59.74 58.80 59.52 +0.66 14,671 125,128 -1,171
May15 141121 59.90 60.67 59.79 60.45 +0.64 1,402 24,166 +305
Jul15 141121 60.90 61.56 60.71 61.41 +0.66 383 9,167 +6
Oct15 141121 62.93 62.93 62.93 62.93 +0.73 0 5 +0
Dec15 141121 63.65 63.92 63.48 63.83 +0.85 72 10,263 +11
Total Volume and Open Interest 21,249 172,510 -4,597
Lumber(CME)
Jan15 141121 328.7 334.9 328.7 333.0 +5.6 393 4,180 -11
Mar15 141121 330.6 334.4 330.0 331.0 +4.0 106 778 +60
May15 141121 332.9 337.4 332.9 335.0 +5.0 1 32 +1
Jul15 141121 341.0 341.0 339.0 341.0 +5.0 0 3 +0
Total Volume and Open Interest 500 4,996 +50
Crude Oil(NYM)
Jan15 141121 76.29 77.83 75.62 76.51 +0.66 351,853 339,546 -8,232
Feb15 141121 76.28 77.81 75.63 76.59 +0.74 67,061 100,639 +2,503
Mar15 141121 76.24 77.79 75.59 76.67 +0.85 81,287 128,995 -4,112
Apr15 141121 76.50 77.75 75.59 76.74 +0.92 26,474 43,427 +344
May15 141121 76.62 77.67 75.80 76.81 +0.96 20,694 40,361 +1,961
Jun15 141121 76.38 77.70 75.64 76.86 +1.00 53,300 141,497 +5,130
Jul15 141121 76.39 77.60 75.70 76.83 +1.02 8,505 37,251 +738
Aug15 141121 75.95 76.90 75.72 76.79 +1.03 5,232 26,981 +1,606
Sep15 141121 75.89 77.34 75.77 76.78 +1.02 9,906 53,722 +200
Oct15 141121 77.14 77.14 75.86 76.77 +1.02 2,726 27,733 +272
Nov15 141121 77.03 77.04 75.76 76.81 +1.03 1,866 23,999 -9
Dec15 141121 76.45 77.69 75.62 76.89 +1.03 29,259 155,636 +672
Jan16 141121 76.94 76.94 76.89 76.89 +1.03 1,034 31,445 +97
Feb16 141121 76.93 76.93 76.93 76.93 +1.03 643 12,018 +205
Mar16 141121 76.04 76.99 76.04 76.99 +1.03 1,312 18,324 +137
Apr16 141121 77.07 77.07 77.07 77.07 +1.03 118 7,286 +9
Total Volume and Open Interest 792,006 1,418,284 -40,891
e-miNY Crude Oil(NYM)
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 4,873 1,606 -451
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141121 76.325 77.825 75.625 76.500 +0.650 7,761 5,197 +164
Feb15 141121 76.400 77.725 75.700 76.600 +0.750 79 272 +12
Mar15 141121 76.400 77.550 75.825 76.675 +0.850 47 169 +3
Apr15 141121 76.650 76.750 75.875 76.750 +0.925 6 10 +1
May15 141121 76.800 76.800 76.800 76.800 +0.950 6 31 +4
Jun15 141121 76.850 76.850 76.850 76.850 +1.000 2 91 -1
Jul15 141121 76.825 76.825 76.825 76.825 +1.025 0 14 +0
Aug15 141121 76.800 76.800 76.800 76.800 +1.050 0 8 +0
Total Volume and Open Interest 7,901 5,918 -3,515
NY Harbor ULSD(NYM)
Dec14 141121 239.18 243.58 237.11 240.45 +2.45 40,273 40,469 -4,629
Jan15 141121 237.09 242.03 235.30 238.13 +1.83 58,301 107,252 +162
Feb15 141121 236.60 240.78 234.34 237.17 +2.04 19,499 49,294 +1,854
Mar15 141121 235.48 239.34 233.37 236.23 +2.32 15,381 45,875 -481
Apr15 141121 234.24 237.29 232.41 235.24 +2.58 9,056 35,825 -56
May15 141121 233.31 237.94 232.28 235.12 +2.73 3,194 13,006 +84
Jun15 141121 234.16 238.43 232.71 235.61 +2.77 6,099 33,389 +24
Jul15 141121 236.68 238.25 234.34 236.72 +2.87 881 7,196 +54
Aug15 141121 235.15 238.80 235.15 237.82 +2.92 499 4,895 -24
Sep15 141121 239.92 239.92 236.69 239.00 +2.93 1,334 6,750 +266
Oct15 141121 239.75 240.24 237.90 240.24 +2.93 448 4,152 +37
Nov15 141121 240.95 241.68 238.99 241.41 +2.92 350 3,457 -10
Dec15 141121 239.72 244.63 239.70 242.34 +2.91 2,329 21,583 -27
Jan16 141121 243.06 243.06 243.06 243.06 +2.92 188 3,289 +136
Total Volume and Open Interest 158,122 384,691 -2,408
RBOB Gasoline(NYM)
Dec14 141121 203.95 208.26 201.96 205.65 +2.89 32,807 41,820 -4,781
Jan15 141121 202.07 207.37 200.92 204.39 +2.89 50,838 132,369 +762
Feb15 141121 202.75 207.90 201.79 205.16 +3.04 19,676 31,121 -820
Mar15 141121 205.85 209.71 203.49 207.08 +3.18 14,354 33,503 -325
Apr15 141121 224.87 228.71 222.89 226.40 +3.52 11,128 29,243 -62
May15 141121 225.40 229.36 223.76 227.19 +3.66 5,227 17,069 -287
Jun15 141121 223.62 228.14 223.36 226.26 +3.70 4,695 18,801 -503
Jul15 141121 225.07 225.75 222.16 224.66 +3.68 1,215 7,331 +1
Aug15 141121 222.14 222.58 220.35 222.58 +3.65 947 3,453 +35
Sep15 141121 220.13 220.45 217.61 220.04 +3.65 1,775 7,337 +327
Total Volume and Open Interest 145,573 346,494 -5,294
e-miNY RBOB Gasoline(NYM)
Dec14 141121 205.70 205.70 205.65 205.70 +2.90 0 1 +0
Jan15 141121 204.40 204.40 204.39 204.40 +2.90      
Feb15 141121 205.20 205.20 205.16 205.20 +3.10      
Mar15 141121 207.10 207.10 207.08 207.10 +3.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec14 141121 4.460 4.532 4.233 4.266 -0.223 190,234 43,530 -16,914
Jan15 141121 4.620 4.689 4.390 4.417 -0.232 157,790 262,745 -2,785
Feb15 141121 4.586 4.639 4.365 4.387 -0.224 43,001 79,840 +3,838
Mar15 141121 4.482 4.530 4.286 4.307 -0.207 67,038 115,498 +399
Apr15 141121 3.805 3.823 3.718 3.732 -0.091 59,486 105,310 +2,868
May15 141121 3.749 3.750 3.667 3.681 -0.073 21,557 62,149 +1,322
Jun15 141121 3.762 3.762 3.682 3.695 -0.072 5,060 28,915 -259
Jul15 141121 3.752 3.752 3.700 3.715 -0.071 3,346 25,997 +41
Aug15 141121 3.741 3.742 3.705 3.717 -0.072 2,679 27,210 -53
Sep15 141121 3.723 3.724 3.689 3.700 -0.073 3,059 17,681 -484
Oct15 141121 3.764 3.784 3.713 3.726 -0.074 10,132 46,463 -236
Nov15 141121 3.826 3.826 3.793 3.806 -0.063 1,281 24,020 +183
Dec15 141121 3.989 3.989 3.960 3.980 -0.053 1,382 23,064 +120
Jan16 141121 4.120 4.120 4.090 4.114 -0.046 3,450 18,164 +395
Feb16 141121 4.075 4.087 4.068 4.081 -0.042 128 4,619 -9
Mar16 141121 3.982 4.005 3.982 4.005 -0.038 1,517 9,947 +466
Total Volume and Open Interest 573,210 956,561 -10,036
Brent Crude Oil(ICE)
Jan15 141121 79.95 81.61 79.07 80.36 +1.03 247,154 300,877 -18,412
Feb15 141121 80.45 82.04 79.51 80.85 +1.11 132,315 210,833 +11,449
Mar15 141121 80.86 82.52 80.05 81.42 +1.17 71,505 130,229 +848
Apr15 141121 81.36 83.00 80.57 81.95 +1.22 25,704 54,356 -909
May15 141121 81.72 83.38 81.00 82.43 +1.28 16,343 62,539 -183
Jun15 141121 82.11 83.74 81.34 82.84 +1.34 43,109 123,316 +1,819
Jul15 141121 81.97 84.05 81.74 83.22 +1.38 8,586 34,833 +546
Aug15 141121 82.24 84.23 81.99 83.53 +1.42 5,265 35,377 +427
Sep15 141121 82.81 84.51 82.19 83.77 +1.45 9,423 38,655 +1,170
Oct15 141121 84.02 84.02 84.02 84.02 +1.45 3,577 24,339 -37
Nov15 141121 83.93 84.26 83.93 84.26 +1.43 2,760 22,639 +2
Dec15 141121 83.62 85.21 82.94 84.49 +1.42 37,690 124,007 +419
Jan16 141121 85.00 85.00 84.77 84.77 +1.41 1,198 20,338 +157
Feb16 141121 84.51 85.05 84.51 85.05 +1.41 697 11,289 +150
Total Volume and Open Interest 625,081 1,404,716 -97
Gas Oil(ICE)
Dec14 141121 702.00 717.00 698.50 704.25 +8.50 47,291 112,931 -8,423
Jan15 141121 699.00 713.50 695.50 701.50 +9.25 53,619 125,369 +3,435
Feb15 141121 704.75 725.00 704.75 713.50 +10.50 15,833 56,447 +2,220
Mar15 141121 712.25 727.00 709.50 716.25 +10.75 5,375 28,677 +452
Apr15 141121 716.50 730.25 712.00 719.25 +11.00 4,513 16,776 +423
May15 141121 719.25 732.75 714.75 722.25 +11.50 2,843 14,789 +137
Jun15 141121 722.00 735.50 717.50 725.00 +11.75 6,543 35,916 -49
Jul15 141121 723.00 738.50 720.75 728.50 +12.00 1,276 9,628 +116
Aug15 141121 726.50 741.25 723.75 731.50 +12.00 822 6,590 +217
Sep15 141121 729.25 743.75 726.75 734.25 +11.75 1,368 9,133 +155
Total Volume and Open Interest 144,113 466,282 -1,226
Ethanol(CBOT)
Dec14 141121 2.010 2.090 1.998 2.060 +0.112 677 888 -94
Jan15 141121 1.791 1.850 1.791 1.837 +0.090 577 1,908 +27
Feb15 141121 1.719 1.760 1.719 1.760 +0.081 179 734 +83
Mar15 141121 1.697 1.737 1.697 1.737 +0.073 69 816 -9
Apr15 141121 1.728 1.728 1.728 1.728 +0.065 65 572 +32
May15 141121 1.716 1.716 1.716 1.716 +0.063 12 385 +7
Jun15 141121 1.660 1.710 1.660 1.710 +0.059 4 251 +0
Jul15 141121 1.699 1.699 1.699 1.699 +0.059 3 167 +1
Total Volume and Open Interest 1,586 5,814 +47
WTI Crude Oil(ICE)
Jan15 141121 76.61 77.81 75.61 76.51 +0.66 50,167 69,830 -458
Feb15 141121 76.50 77.74 75.62 76.59 +0.74 17,474 34,184 +83
Mar15 141121 76.39 77.62 75.72 76.67 +0.85 18,254 38,040 -2,262
Apr15 141121 76.34 77.38 76.01 76.74 +0.92 5,990 9,759 -316
May15 141121 75.94 77.65 75.88 76.81 +0.96 4,190 8,659 +895
Jun15 141121 75.95 77.65 75.85 76.86 +1.00 9,262 52,699 -2,190
Jul15 141121 76.64 76.83 75.88 76.83 +1.02 1,580 5,034 +468
Aug15 141121 76.31 76.79 76.31 76.79 +1.03 983 2,568 +328
Sep15 141121 77.24 77.24 76.30 76.78 +1.02 1,255 14,392 -501
Oct15 141121 76.77 76.77 76.77 76.77 +1.02 621 2,512 +1
Nov15 141121 76.81 76.81 76.81 76.81 +1.03 607 6,109 -10
Dec15 141121 77.42 77.60 75.89 76.89 +1.03 6,217 75,915 -210
Jan16 141121 76.89 76.89 76.89 76.89 +1.03 128 6,771 +35
Feb16 141121 76.93 76.93 76.93 76.93 +1.03 1 717 +1
Mar16 141121 76.99 76.99 76.99 76.99 +1.03 3 2,006 +0
Apr16 141121 77.07 77.07 77.07 77.07 +1.03 4 2,438 +0
Total Volume and Open Interest 118,405 397,144 -33,154
US Dollar Index(ICE)
Dec14 141121 87.720 88.480 87.505 88.405 +0.737 45,973 84,094 -1,085
Mar15 141121 87.875 88.660 87.700 88.592 +0.737 366 5,172 +139
Jun15 141121 87.970 88.800 87.965 88.780 +0.735 8 390 +8
Total Volume and Open Interest 46,348 89,794 -937
Australian Dollar(CME)
Dec14 141121 86.05 87.09 85.92 86.48 +0.26 111,545 117,241 +496
Mar15 141121 85.45 86.53 85.35 85.90 +0.26 1,232 1,178 +159
Jun15 141121 85.52 85.52 85.35 85.35 +0.27 0 48 +0
Total Volume and Open Interest 112,777 118,514 +655
British Pound(CME)
Dec14 141121 156.88 157.12 156.24 156.43 -0.53 109,604 164,790 +385
Mar15 141121 156.84 157.00 156.13 156.32 -0.53 511 2,709 +327
Jun15 141121 156.22 156.54 156.19 156.19 -0.54 1 112 +0
Total Volume and Open Interest 110,116 167,671 +712
Canadian Dollar(CME)
Dec14 141121 88.39 89.31 88.24 88.92 +0.50 58,480 91,461 -968
Mar15 141121 88.17 89.12 88.07 88.72 +0.49 625 11,651 +51
Jun15 141121 88.25 88.76 88.25 88.52 +0.50 77 1,247 +36
Sep15 141121 88.36 88.40 88.27 88.32 +0.49 0 1,134 +0
Total Volume and Open Interest 59,182 106,033 -881
Japanese Yen(CME)
Dec14 141121 84.59 85.22 84.49 84.91 +0.12 191,396 239,133 +5,395
Mar15 141121 84.67 85.30 84.60 85.01 +0.12 1,835 5,773 +725
Jun15 141121 85.20 85.27 85.04 85.11 +0.12 32 100 +16
Total Volume and Open Interest 193,263 245,049 +6,136
Swiss Franc(CME)
Dec14 141121 104.35 104.58 103.01 103.10 -1.35 47,244 59,571 -271
Mar15 141121 104.64 104.64 103.16 103.23 -1.36 458 897 +69
Jun15 141121 103.66 103.66 103.28 103.39 -1.36 0 23 +0
Total Volume and Open Interest 47,702 60,516 -202
EuroFX(CME)
Dec14 141121 125.45 125.70 123.77 123.89 -1.63 251,448 453,407 +306
Mar15 141121 125.56 125.77 123.85 123.96 -1.63 2,215 11,317 +406
Jun15 141121 125.59 125.68 123.98 124.06 -1.63 57 1,066 +12
Total Volume and Open Interest 253,737 465,906 +738
Mexican Peso(CME)
Dec14 141121 731.25 734.25 730.25 734.00 +1.75 38,426 125,719 +4,382
Jan15 141121 732.75 732.75 732.75 732.75 +1.88      
Total Volume and Open Interest 38,544 171,779 +4,390
Brazilian Real(CME)
Dec14 141121 391.65 397.45 390.00 396.10 +5.20 989 10,500 -9
Jan15 141121 388.00 394.05 387.30 392.75 +5.30 37 29,739 +7
Feb15 141121 389.40 389.40 389.35 389.35 +5.60 0 20,193 +0
Mar15 141121 382.50 387.20 382.50 386.15 +5.15 204 532 +202
Total Volume and Open Interest 1,230 70,124 +200
30-Year T-Bonds(CBOT)
Dec14 141121 141~170 142~030 141~120 142~000 +0~140 352,802 795,709 -10,320
Mar15 141121 140~020 140~210 139~300 140~180 +0~140 8,973 17,094 +3,982
Jun15 141121 150~230 151~160 150~230 151~100 +0~140 105 387 +83
Total Volume and Open Interest 361,880 813,190 -6,255
10-Year T-Notes(CBOT)
Dec14 141121 126~165 126~230 126~115 126~220 +0~040 1,151,241 2,798,010 -8,135
Mar15 141121 125~260 126~005 125~215 125~315 +0~040 70,596 130,311 +34,438
Jun15 141121 124~315 124~315 124~275 124~315 +0~040      
Total Volume and Open Interest 1,221,837 2,928,321 +26,303
5-Year T-Notes(CBOT)
Dec14 141121 119~170 119~214 119~142 119~206 +0~026 752,271 1,937,934 -34,545
Mar15 141121 118~246 118~294 118~220 118~286 +0~030 128,822 122,777 +61,505
Jun15 141121 118~062 118~062 118~032 118~062 +0~030      
Total Volume and Open Interest 881,093 2,060,711 +26,960
2 Year T-Notes(CBOT)
Dec14 141121 109~256 109~266 109~250 109~264 +0~004 248,986 1,401,122 -19,739
Mar15 141121 109~132 109~144 109~126 109~142 +0~004 73,512 105,351 +29,249
Jun15 141121 109~062 109~062 109~056 109~062 +0~004      
Total Volume and Open Interest 322,498 1,506,473 +9,510
Eurodollars(CME)
Dec14 141121 99.760 99.765 99.760 99.762 unch 137,547 801,820 -35,025
Mar15 141121 99.740 99.745 99.735 99.740 unch 111,326 1,328,400 -35,405
Jun15 141121 99.625 99.630 99.615 99.625 unch 161,276 1,118,122 -24,293
Sep15 141121 99.440 99.445 99.425 99.440 unch 200,292 964,295 -3,694
Dec15 141121 99.205 99.215 99.185 99.210 +0.005 355,410 1,324,214 -7,653
Mar16 141121 98.955 98.975 98.940 98.965 +0.005 319,562 869,852 +13,611
Jun16 141121 98.705 98.730 98.690 98.720 +0.010 255,806 742,908 -5,644
Sep16 141121 98.455 98.485 98.435 98.475 +0.015 171,803 691,068 -168
Dec16 141121 98.210 98.245 98.195 98.235 +0.015 231,656 868,431 -9,545
Mar17 141121 98.010 98.045 97.990 98.035 +0.015 114,318 511,595 +3,625
Jun17 141121 97.815 97.850 97.795 97.845 +0.015 95,719 441,779 -4,553
Sep17 141121 97.655 97.690 97.635 97.680 +0.015 75,827 355,072 -790
Dec17 141121 97.505 97.540 97.480 97.530 +0.015 76,701 363,446 +2,403
Mar18 141121 97.385 97.420 97.365 97.410 +0.015 52,866 265,160 +2,333
Jun18 141121 97.275 97.315 97.255 97.305 +0.020 40,442 173,405 -4,109
Sep18 141121 97.185 97.225 97.165 97.215 +0.020 27,222 113,567 -627
Dec18 141121 97.105 97.140 97.080 97.130 +0.020 23,674 217,785 +1,063
Mar19 141121 97.035 97.080 97.020 97.065 +0.020 19,665 120,677 +423
Total Volume and Open Interest 2,513,333 11,552,103 -104,520
Ultra T-Bond(CBOT)
Dec14 141121 157~03 158~05 157~00 157~31 +0~25 88,147 516,380 -9,945
Mar15 141121 156~24 157~28 156~24 157~22 +0~26 14,412 13,303 +11,426
Jun15 141121 156~09 156~09 156~09 156~09 +0~26      
Total Volume and Open Interest 102,559 529,683 +1,481
30 Day Federal Funds(CBOT)
Nov14 141121 99.905 99.905 99.905 99.905 unch 8,796 42,649 -1,085
Dec14 141121 99.890 99.895 99.890 99.890 unch 13,719 57,458 +5,323
Jan15 141121 99.890 99.890 99.885 99.890 unch 6,400 54,420 +436
Feb15 141121 99.885 99.885 99.885 99.885 unch 3,670 66,057 +589
Mar15 141121 99.880 99.880 99.870 99.875 unch 3,703 69,208 +221
Apr15 141121 99.870 99.870 99.865 99.865 unch 3,991 67,580 -1,518
Total Volume and Open Interest 66,327 714,915 +2,172
3-Mth Euro-Yen(CME)
Dec14 141121 99.805 99.805 99.805 99.805 unch      
Mar15 141121 99.805 99.805 99.805 99.805 unch      
Jun15 141121 99.790 99.790 99.790 99.790 unch      
Sep15 141121 99.810 99.810 99.810 99.810 unch      
Dec15 141121 99.830 99.830 99.830 99.830 unch      
Mar16 141121 99.690 99.690 99.690 99.690 unch      
Jun16 141121 99.550 99.550 99.550 99.550 unch      
Sep16 141121 99.410 99.410 99.410 99.410 unch      
Dec16 141121 99.750 99.750 99.750 99.750 unch      
Mar17 141121 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141121 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141121 99.81 99.81 99.81 99.81 unch      
Jun15 141121 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141121 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141121 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141121 99.69 99.69 99.69 99.69 unch      
Jun16 141121 99.55 99.55 99.55 99.55 unch      
Sep16 141121 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141121 146.41 146.50 146.35 146.50 +0.10 2,897 19,939 +20
Mar15 141121 146.16 146.29 146.16 146.29 +0.08 1 25 +1
Jun15 141121 145.72 145.72 145.72 145.72 +0.08      
Total Volume and Open Interest 2,898 19,964 +21
Euro-Bund(EUREX)
Dec14 141121 151.59 152.05 151.54 151.97 +0.33 726,163 1,236,212 +1,651
Mar15 141121 152.38 152.86 152.35 152.80 +0.36 27,134 86,907 +10,417
Jun15 141121 151.00 151.00 150.87 150.87 +0.33 0 5 +0
Total Volume and Open Interest 753,297 1,323,124 +12,068
Euro-Bobl(EUREX)
Dec14 141121 128.07 128.20 128.04 128.17 +0.11 439,049 939,502 -4,321
Mar15 141121 129.41 129.52 129.38 129.50 +0.12 8,645 30,703 +2,769
Jun15 141121 128.17 128.17 128.17 128.17 +0.11      
Total Volume and Open Interest 447,694 970,205 -1,552
3-Mth Euribor(EUREX)
Dec14 141121 99.910 99.910 99.910 99.910 unch 37 4,121 +17
Mar15 141121 99.910 99.920 99.910 99.920 +0.010 3 3,625 -3
Jun15 141121 99.925 99.935 99.925 99.935 +0.015 0 2,051 +0
Total Volume and Open Interest 104 49,599 +11
Long Gilt(LIFFE)
Dec14 141121 116~22 117~07 116~22 117~04 +0~15 141,041 426,644 +2,786
Mar15 141121 115~29 116~12 115~28 116~10 +0~15 980 1,212 +971
Total Volume and Open Interest 142,021 427,856 +3,757
3-Mth Short Sterling(LIFFE)
Dec14 141121 99.44 99.44 99.43 99.44 +0.01 10,229 385,574 -3,200
Mar15 141121 99.39 99.39 99.37 99.39 +0.01 22,484 426,405 +1,196
Jun15 141121 99.31 99.32 99.30 99.32 +0.02 30,772 485,225 +1,741
Sep15 141121 99.17 99.21 99.17 99.21 +0.03 33,662 335,890 +5,296
Dec15 141121 99.04 99.07 99.03 99.07 +0.04 69,850 358,513 +8,870
Mar16 141121 98.88 98.93 98.88 98.92 +0.05 44,014 244,192 -2,138
Total Volume and Open Interest 406,138 3,352,406 +27,803
3-Mth Euribor(LIFFE)
Dec14 141121 99.910 99.915 99.905 99.910 +0.005 45,946 478,060 +5,864
Mar15 141121 99.905 99.925 99.905 99.915 +0.010 66,595 401,038 -3,479
Jun15 141121 99.920 99.935 99.915 99.930 +0.015 44,891 354,183 +3,761
Total Volume and Open Interest 519,247 3,389,882 +21,905
3-Mth Aus T-Bills(SFE)
Dec14 141121 97.25 97.26 97.25 97.26 unch 15,047 109,591 -9,725
Mar15 141121 97.29 97.29 97.27 97.29 unch 24,448 240,738 +4,059
Jun15 141121 97.32 97.34 97.31 97.33 unch 30,999 219,572 +2,389
Sep15 141121 97.32 97.34 97.31 97.33 unch 21,106 163,378 +3,581
Dec15 141121 97.29 97.31 97.27 97.30 +0.01 12,954 92,984 +597
Mar16 141121 97.25 97.26 97.23 97.25 unch 10,526 62,411 +2,489
Jun16 141121 97.19 97.20 97.18 97.20 +0.01 5,508 32,664 +1,478
Sep16 141121 97.14 97.14 97.13 97.14 unch 5,209 26,800 +2,605
Dec16 141121 97.07 97.09 97.07 97.09 +0.01 805 4,253 +157
Mar17 141121 97.02 97.03 97.02 97.03 unch 692 3,848 +222
Total Volume and Open Interest 128,317 960,647 +8,552
10-Year Aus T-Bonds(SFE)
Dec14 141121 96.71 96.74 96.69 96.72 +0.01 76,955 650,533 +12,072
Mar15 141121 96.72 96.72 96.72 96.72 +0.01      
Total Volume and Open Interest 76,955 650,533 +12,072
3-Year Aus T-Bonds(SFE)
Dec14 141121 97.45 97.46 97.43 97.45 unch 130,850 637,124 -1,157
Mar15 141121 97.45 97.45 97.45 97.45 unch      
Total Volume and Open Interest 130,850 637,124 -1,157
Gold(CMX)
Dec14 141121 1194.0 1207.6 1186.1 1197.7 +6.8 265,864 176,347 -19,736
Feb15 141121 1194.7 1208.2 1186.7 1198.4 +6.9 41,730 168,782 +17,080
Apr15 141121 1194.2 1208.0 1188.6 1198.9 +6.9 3,024 37,642 +1,279
Jun15 141121 1194.6 1207.1 1188.4 1199.4 +6.9 1,930 23,961 +634
Aug15 141121 1198.0 1208.0 1198.0 1199.9 +6.9 351 6,829 -12
Oct15 141121 1190.0 1209.4 1190.0 1200.5 +6.9 7 2,597 +5
Dec15 141121 1195.2 1209.0 1193.4 1201.3 +7.0 1,382 20,089 +588
Feb16 141121 1206.6 1206.6 1202.3 1202.3 +7.0 9 2,404 -2
Apr16 141121 1203.5 1203.5 1203.5 1203.5 +7.0 0 263 +0
Jun16 141121 1207.8 1207.8 1204.9 1204.9 +7.0 94 4,421 +4
Aug16 141121 1206.6 1206.6 1206.6 1206.6 +7.0      
Total Volume and Open Interest 315,371 459,559 -98
Silver(CMX)
Dec14 141121 1625.5 1660.0 1609.5 1639.5 +25.8 85,895 65,627 -6,011
Mar15 141121 1631.5 1666.0 1616.0 1645.9 +26.6 24,698 69,808 +7,312
May15 141121 1628.5 1664.5 1628.5 1648.2 +26.5 1,878 9,285 +30
Jul15 141121 1625.5 1667.5 1625.5 1650.5 +26.6 449 5,912 +172
Sep15 141121 1632.0 1652.8 1632.0 1652.8 +26.7 10 2,102 -10
Dec15 141121 1642.0 1672.5 1629.0 1655.7 +26.9 217 11,831 +40
Mar16 141121 1658.7 1658.7 1658.7 1658.7 +26.9 0 397 +0
Total Volume and Open Interest 113,965 174,655 +1,580
Platinum(NYMEX)
Jan15 141121 1213.2 1234.7 1206.2 1227.3 +21.7 13,802 57,708 +290
Apr15 141121 1209.1 1236.0 1209.1 1228.8 +21.9 305 4,881 +61
Jul15 141121 1230.0 1230.3 1230.0 1230.3 +21.4 3 190 +3
Oct15 141121 1233.0 1233.0 1233.0 1233.0 +21.4 0 6 +0
Total Volume and Open Interest 14,110 62,796 +354
Palladium(NYMEX)
Dec14 141121 769.80 795.40 769.80 794.90 +27.75 7,158 17,651 -2,569
Mar15 141121 773.05 796.60 771.70 796.30 +27.90 4,298 16,971 +2,564
Jun15 141121 792.50 796.70 792.50 796.70 +28.00 127 138 +104
Total Volume and Open Interest 11,583 34,775 +99
Copper(CMX)
Dec14 141121 301.70 307.75 300.60 303.15 +1.20 60,132 46,624 -9,284
Mar15 141121 301.30 307.20 300.55 302.90 +1.75 21,121 94,604 -876
May15 141121 300.90 306.65 300.90 302.70 +1.85 1,868 11,591 +69
Jul15 141121 304.55 306.30 302.55 302.55 +1.90 410 3,957 -40
Sep15 141121 301.45 304.45 301.45 302.55 +2.00 284 3,440 +5
Total Volume and Open Interest 84,833 166,387 -10,030
DJIA Index(CBOT)
Dec14 141121 17698 17842 17698 17780 +86 20 10,780 +2
Mar15 141121 17710 17710 17710 17710 +85 1 3 +1
Jun15 141121 17624 17624 17539 17624 +85      
Sep15 141121 17534 17534 17449 17534 +85      
Total Volume and Open Interest 21 10,783 +3
E-mini DJIA Index(CBOT)
Dec14 141121 17695 17870 17678 17780 +86 106,840 141,407 -1,327
Mar15 141121 17624 17799 17614 17710 +85 381 997 +311
Jun15 141121 17624 17624 17624 17624 +85 0 22 +0
Sep15 141121 17534 17534 17534 17534 +85      
Total Volume and Open Interest 107,221 142,426 -1,016
S & P 500(CME)
Dec14 141121 2051.80 2072.50 2050.00 2061.80 +9.70 6,125 135,321 -516
Mar15 141121 2065.00 2065.00 2052.00 2054.60 +9.60 251 9,558 +32
Jun15 141121 2047.30 2059.70 2047.30 2047.30 +9.60 46 3,232 -25
Sep15 141121 2040.60 2052.80 2040.60 2040.60 +9.80 0 80 +0
Total Volume and Open Interest 6,422 148,205 -509
S & P 500 E-Mini(Globex)
Dec14 141121 2052.25 2072.25 2049.75 2061.75 +9.75 1,188,471 2,933,002 -1,113
Mar15 141121 2045.00 2065.00 2043.00 2054.50 +9.50 15,573 97,268 +9,472
Total Volume and Open Interest 1,204,203 3,033,073 +8,365
NASDAQ 100(CME)
Dec14 141121 4243.80 4284.00 4239.00 4249.30 +4.30 849 11,506 +107
Mar15 141121 4244.00 4244.00 4244.00 4244.00 +4.20 0 75 +0
Jun15 141121 4232.00 4232.00 4232.00 4232.00 +4.20      
Total Volume and Open Interest 849 11,581 +107
NASDAQ 100 E-Mini(Globex)
Dec14 141121 4245.50 4284.50 4237.50 4249.30 +4.30 235,757 362,217 -848
Mar15 141121 4237.30 4278.50 4232.50 4244.00 +4.20 1,522 2,954 +868
Total Volume and Open Interest 237,279 365,238 +20
S & P Midcap 400(CME)
Dec14 141121 1443.50 1443.50 1443.50 1443.50 +6.90 110 2,986 +0
Mar15 141121 1440.10 1440.10 1440.10 1440.10 +6.90      
Jun15 141121 1438.10 1438.10 1438.10 1438.10 +6.90      
Total Volume and Open Interest 110 2,986 +0
Volatility Index(CBOE)
Nov14 141119 13.95 14.05 13.75 13.95 -0.05 55,294 70,226 -12,043
Dec14 141121 15.15 15.25 14.70 14.95 -0.20 54,100 177,644 +7,105
Jan15 141121 16.05 16.15 15.67 16.05 unch 34,658 56,788 +1,896
Feb15 141121 16.75 16.90 16.43 16.80 +0.05 11,235 39,294 +1,859
Total Volume and Open Interest 117,552 348,333 +12,797
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141121 17290 17565 17130 17425 +145 15,470 69,220 +901
Mar15 141121 17300 17645 17210 17500 +150 2,938 3,489 +1,050
Total Volume and Open Interest 18,408 72,709 +1,951
Nikkei 225(SGX)
Dec14 141121 17345 17400 17100 17370 +60 116,331 323,844 -1,309
Mar15 141121 17300 17360 17110 17350 +60 435 4,017 +299
Jun15 141121 17255 17255 17255 17255 +55 0 2,601 +0
Total Volume and Open Interest 117,152 338,854 -894
CAC 40(EURONEXT)
Nov14 141121 4242.0 4360.0 4240.0 4347.5 +112.0 172,840 268,336 -5,355
Dec14 141121 4236.0 4347.5 4231.0 4336.0 +110.5 115,440 156,199 +83,121
Jan15 141121 4242.5 4342.5 4235.0 4338.5 +111.0 10,613 1 +1
Total Volume and Open Interest 298,908 424,697 +77,767
Hang Seng Index(HKFE)
Nov14 141121 23284 23524 23194 23414 +130 51,389 106,893 -2,018
Dec14 141121 23255 23534 23208 23428 +133 3,338 13,128 +651
Total Volume and Open Interest 54,831 122,174 -1,353
DAX(EUREX)
Dec14 141121 9509.5 9737.5 9507.0 9732.0 +245.5 107,742 134,511 -2,350
Mar15 141121 9524.5 9743.5 9519.5 9742.5 +246.0 13,584 21,463 +8,631
Jun15 141121 9567.0 9759.0 9567.0 9759.0 +246.5 91 1,053 +7
Total Volume and Open Interest 121,417 157,027 +6,288
FT-SE 100(EURONEXT)
Dec14 141121 6706.50 6776.00 6691.00 6755.00 +77.00 75,597 575,391 +3,736
Mar15 141121 6645.00 6715.00 6644.50 6700.00 +77.50 1,553 19,401 +347
Jun15 141121 6596.00 6645.00 6596.00 6645.00 +77.50 0 80 +0
Total Volume and Open Interest 77,150 594,872 +4,083
SPI 200(SFE)
Dec14 141121 5316.0 5338.0 5289.0 5308.0 -9.0 26,750 230,107 +3,711
Mar15 141121 5270.0 5270.0 5265.0 5265.0 -9.0 38 3,268 +28
Jun15 141121 5264.0 5264.0 5264.0 5264.0 -9.0 22 2,767 -19
Total Volume and Open Interest 28,987 240,698 +5,236
FTSE MIB(ISE)
Dec14 141121 19215.00 19935.00 19200.00 19907.00 +747.00 29,874 36,946 -671
Mar15 141121 19290.00 19955.00 19270.00 19934.00 +747.00 156 616 +79
Jun15 141121 19579.00 19579.00 19579.00 19579.00 +747.00      
Total Volume and Open Interest 30,030 37,562 -592
KOSPI 200(KFE)
Dec14 141121 250.70 250.90 250.45 250.45 +0.35 104,180 126,819 -3,397
Mar15 141121 249.45 249.50 249.45 249.45 +0.65 462 4,800 +161
Jun15 141121 250.50 250.50 250.50 250.50 +0.35 0 1,296 +0
Total Volume and Open Interest 104,642 133,486 -3,236
GSCI(CME)
Dec14 141121 524.80 526.60 521.50 524.80 +3.20 56 9,955 -29
Jan15 141121 526.15 527.75 522.50 526.15 +3.40 0 25 +0
Feb15 141121 526.90 528.35 523.25 526.90 +3.55      
Total Volume and Open Interest 56 9,980 -29
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