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 24, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141124 1036.25 1038.75 1026.75 1033.75 -5.25 83,032 299,374 +515
Mar15 141124 1043.00 1045.00 1033.25 1039.75 -6.25 27,716 128,771 +3,312
May15 141124 1050.00 1050.50 1039.00 1045.75 -6.50 10,292 71,539 +1,260
Jul15 141124 1053.25 1056.25 1043.00 1049.50 -6.75 9,789 75,186 +730
Aug15 141124 1047.50 1055.75 1047.50 1048.75 -7.00 166 4,418 +2
Sep15 141124 1026.75 1033.25 1025.75 1025.75 -7.50 38 1,030 +3
Nov15 141124 1015.00 1017.75 1007.50 1009.75 -8.00 5,128 89,327 +243
Jan16 141124 1018.50 1022.75 1015.25 1015.25 -7.50 23 1,441 -1
Mar16 141124 1018.75 1028.50 1018.75 1020.75 -7.75 17 732 +6
May16 141124 1025.00 1031.00 1021.75 1023.25 -7.75 4 332 +2
Jul16 141124 1027.50 1036.25 1026.00 1027.75 -8.50 16 282 +1
Aug16 141124 1028.25 1036.25 1028.25 1028.25 -8.00 0 28 +0
Sep16 141124 1016.00 1024.00 1016.00 1016.00 -8.00 0 15 +0
Nov16 141124 1008.25 1017.25 1008.25 1009.25 -8.00 43 2,011 +21
Total Volume and Open Interest 136,264 674,689 +6,094
Soybean Meal(CBOT)
Dec14 141124 378.40 382.00 373.40 374.90 -3.50 34,233 55,415 -8,946
Jan15 141124 366.60 369.70 361.90 362.60 -4.60 38,221 122,791 +3,242
Mar15 141124 354.50 355.50 348.20 349.80 -5.10 26,255 93,580 +2,658
May15 141124 347.90 348.40 341.30 343.00 -5.50 6,798 42,393 +219
Jul15 141124 346.70 347.30 340.70 342.40 -5.00 3,733 34,741 +308
Aug15 141124 343.10 346.50 341.00 341.80 -4.70 358 6,681 +7
Sep15 141124 343.20 345.00 340.00 340.10 -4.90 381 5,193 +23
Oct15 141124 337.20 339.20 333.30 333.60 -5.60 110 4,904 +1
Dec15 141124 336.00 336.70 330.20 330.80 -5.90 1,554 18,948 +494
Jan16 141124 331.30 337.30 331.30 331.30 -6.00 17 1,134 -11
Total Volume and Open Interest 111,664 386,743 -2,007
Soybean Oil(CBOT)
Dec14 141124 32.73 33.29 32.48 33.20 +0.51 41,597 57,922 -11,997
Jan15 141124 32.80 33.45 32.65 33.36 +0.56 43,962 136,970 +4,473
Mar15 141124 32.94 33.66 32.87 33.58 +0.58 21,748 75,857 +3,143
May15 141124 33.21 33.87 33.10 33.79 +0.58 7,847 35,407 +900
Jul15 141124 33.41 34.06 33.29 33.96 +0.56 4,654 40,462 +529
Aug15 141124 33.41 33.98 33.41 33.98 +0.57 320 6,138 -55
Sep15 141124 33.34 33.95 33.32 33.91 +0.59 468 4,641 +29
Oct15 141124 33.03 33.62 33.03 33.62 +0.59 263 4,578 -11
Dec15 141124 32.98 33.60 32.86 33.50 +0.54 2,309 24,987 +1,027
Jan16 141124 33.22 33.64 33.09 33.63 +0.54 25 1,461 +20
Total Volume and Open Interest 123,248 391,030 -1,941
Canola(WCE)
Jan15 141124 430.0 433.4 426.0 432.6 +1.6 7,204 70,428 +113
Mar15 141124 431.5 435.0 428.2 434.2 +0.7 2,869 42,701 +1,733
May15 141124 435.0 436.3 429.8 435.5 +0.9 458 10,592 -234
Jul15 141124 435.0 436.4 429.9 436.0 +1.2 349 10,875 +42
Nov15 141124 429.6 431.9 427.0 431.5 +1.0 28 5,745 +2
Total Volume and Open Interest 10,908 140,827 +1,656
Corn(CBOT)
Dec14 141124 372.25 372.75 365.50 367.50 -5.25 192,317 276,456 -40,744
Mar15 141124 384.75 385.75 378.25 380.25 -5.00 169,693 588,464 +25,360
May15 141124 393.25 394.50 387.25 389.25 -5.00 36,371 130,912 +3,341
Jul15 141124 400.25 401.25 394.50 396.25 -5.00 14,403 127,209 +652
Sep15 141124 407.00 408.00 401.00 402.50 -5.00 2,129 27,878 +297
Dec15 141124 414.75 416.00 409.25 411.00 -4.75 7,449 146,519 +1,085
Mar16 141124 423.00 423.50 418.25 419.75 -3.75 7,971 21,974 +7,624
May16 141124 426.75 429.50 425.75 426.50 -3.00 6 1,454 +3
Jul16 141124 432.00 434.25 431.25 431.25 -3.00 63 2,339 +30
Sep16 141124 423.50 426.75 423.50 423.50 -3.25 5 731 -1
Total Volume and Open Interest 430,589 1,330,984 -2,319
Wheat(CBOT)
Dec14 141124 546.00 551.25 541.25 542.25 -5.00 37,194 69,569 -10,376
Mar15 141124 552.50 557.00 548.50 549.50 -4.00 59,988 211,223 +5,286
May15 141124 561.00 564.25 556.25 557.00 -3.50 10,413 43,097 +1,887
Jul15 141124 566.25 569.25 562.00 562.75 -3.25 9,728 50,464 -635
Sep15 141124 574.00 575.75 570.50 571.25 -3.25 2,109 10,908 +859
Dec15 141124 588.75 589.50 581.75 583.00 -3.00 695 19,402 +293
Total Volume and Open Interest 120,131 406,784 -2,686
Wheat(KCBT)
Dec14 141124 603.75 607.50 600.00 604.25 +0.25 12,982 19,253 -4,650
Mar15 141124 605.75 610.25 602.25 605.75 -1.25 17,349 83,291 +4,244
May15 141124 609.00 612.00 605.00 607.75 -1.75 1,134 15,500 +257
Jul15 141124 607.75 610.00 604.25 606.25 -2.50 3,659 24,231 +1,065
Sep15 141124 618.00 620.25 616.75 616.75 -3.00 41 3,833 -4
Dec15 141124 633.00 635.50 632.00 632.00 -2.50 63 3,222 +1
Total Volume and Open Interest 35,243 149,652 +918
Wheat(MGE)
Dec14 141124 583.00 585.25 577.75 579.00 -4.25 4,008 11,849 -1,143
Mar15 141124 590.75 594.50 588.00 589.50 -2.50 5,302 34,888 +1,200
May15 141124 602.50 603.00 596.75 597.75 -2.50 852 7,480 +159
Jul15 141124 607.75 609.50 605.50 606.00 -2.00 267 5,462 +52
Sep15 141124 617.00 617.50 614.00 614.25 -1.75 31 3,828 +7
Total Volume and Open Interest 10,523 67,069 +289
Oats(CBOT)
Dec14 141124 324.00 326.75 305.25 305.50 -21.25 287 2,452 -132
Mar15 141124 325.00 326.00 308.25 312.00 -14.00 324 6,608 +135
May15 141124 325.00 327.25 311.50 312.75 -14.50 5 727 +0
Jul15 141124 315.00 326.25 312.25 312.25 -14.00 2 268 +0
Total Volume and Open Interest 622 10,147 +3
Rough Rice(CBOT)
Jan15 141124 12.60 12.61 12.44 12.44 -0.15 574 6,974 -160
Mar15 141124 12.84 12.85 12.71 12.72 -0.13 152 2,775 -44
May15 141124 13.09 13.09 12.96 12.96 -0.14 19 33 +9
Jul15 141124 13.29 13.29 13.16 13.16 -0.13      
Total Volume and Open Interest 745 9,782 -195
Live Cattle(CME)
Dec14 141124 171.185 171.650 169.035 169.500 -1.400 12,158 64,794 -3,339
Feb15 141124 172.100 172.650 169.350 170.035 -2.115 17,946 137,068 +1,899
Apr15 141124 170.250 170.935 167.880 168.800 -1.635 7,623 69,535 -140
Jun15 141124 162.450 162.600 160.035 161.485 -1.315 6,354 35,887 +1,294
Aug15 141124 158.535 158.800 156.800 158.200 -0.600 1,246 8,725 +232
Oct15 141124 159.650 159.935 158.000 159.400 -0.700 580 6,088 +64
Total Volume and Open Interest 46,144 326,365 +162
Feeder Cattle(CME)
Jan15 141124 236.350 237.200 233.350 233.350 -3.000 3,206 20,265 +34
Mar15 141124 234.330 235.050 231.450 231.450 -3.000 1,155 8,360 +52
Apr15 141124 234.485 235.380 231.600 231.750 -2.850 621 4,003 +84
May15 141124 234.500 235.150 231.630 231.630 -3.000 394 5,535 +6
Aug15 141124 235.000 235.300 232.000 232.000 -3.000 198 3,726 +54
Sep15 141124 234.200 234.500 231.800 231.800 -2.500 61 278 +22
Oct15 141124 234.000 234.500 231.500 233.000 -1.000 11 118 +6
Total Volume and Open Interest 5,646 42,285 -4,584
Lean Hogs(CME)
Dec14 141124 91.200 92.330 91.035 91.330 +0.680 13,739 37,642 -2,522
Feb15 141124 90.850 91.850 90.450 90.500 +0.050 15,662 97,972 +2,610
Apr15 141124 92.950 93.980 92.550 92.550 -0.400 4,884 49,963 -436
May15 141124 95.800 96.150 95.400 95.500 +0.700 84 1,146 -14
Jun15 141124 98.800 99.650 98.635 99.150 +0.450 4,600 26,813 +579
Jul15 141124 97.500 98.250 97.300 97.950 +0.815 898 10,557 +31
Aug15 141124 94.850 95.350 94.600 94.900 +0.400 490 5,271 +125
Oct15 141124 81.250 81.400 81.000 81.200 +0.150 167 2,172 +85
Total Volume and Open Interest 40,652 233,360 +540
Class III Milk(CME)
Nov14 141124 21.87 21.91 21.87 21.91 +0.01 309 4,477 -30
Dec14 141124 18.94 18.97 18.54 18.58 -0.34 768 4,687 +181
Jan15 141124 17.46 17.51 17.23 17.41 +0.06 187 4,231 +11
Feb15 141124 17.01 17.01 16.82 16.97 +0.01 99 4,133 +36
Mar15 141124 16.85 16.85 16.60 16.77 +0.05 88 3,619 +47
Apr15 141124 16.71 16.79 16.58 16.75 +0.09 84 3,007 +35
May15 141124 16.79 16.81 16.69 16.80 +0.06 46 2,875 +18
Jun15 141124 16.84 16.87 16.77 16.85 +0.08 39 2,734 +10
Jul15 141124 16.90 16.90 16.85 16.85 +0.03 54 2,037 +27
Aug15 141124 17.15 17.15 17.15 17.15 +0.03 90 1,994 +56
Sep15 141124 17.31 17.31 17.31 17.31 unch 63 1,855 +41
Oct15 141124 17.27 17.28 17.27 17.27 unch 56 1,519 +39
Nov15 141124 17.23 17.23 17.23 17.23 unch 73 1,317 +52
Total Volume and Open Interest 2,024 40,080 +572
Cocoa(ICE)
Dec14 141124 2911 2911 2911 2911 +44 6 114 -5
Mar15 141124 2814 2878 2802 2866 +44 6,452 89,450 -415
May15 141124 2812 2874 2802 2863 +43 2,804 44,991 +951
Jul15 141124 2809 2864 2799 2859 +42 571 15,924 -6
Sep15 141124 2827 2858 2827 2855 +40 235 10,131 +97
Dec15 141124 2820 2841 2816 2839 +36 212 8,083 +24
Mar16 141124 2813 2830 2813 2829 +33 163 4,748 -5
Total Volume and Open Interest 10,445 174,679 +641
Coffee "C"(ICE)
Dec14 141124 190.50 196.20 189.50 189.65 unch 274 614 -504
Mar15 141124 190.75 197.80 189.80 190.50 -0.20 16,242 91,055 -911
May15 141124 193.60 200.05 192.20 192.90 -0.20 2,832 22,253 +155
Jul15 141124 196.00 202.10 194.50 195.15 -0.20 1,100 12,981 +223
Sep15 141124 197.75 204.00 196.30 196.95 -0.15 432 7,369 +105
Dec15 141124 199.35 204.85 198.00 198.65 -0.05 229 6,786 -36
Total Volume and Open Interest 21,335 148,497 -923
Orange Juice(ICE)
Jan15 141124 144.00 148.70 143.90 148.40 +4.05 1,618 9,819 -381
Mar15 141124 145.35 148.95 145.10 148.95 +3.60 171 2,495 +97
May15 141124 149.95 150.50 149.75 150.30 +3.40 6 841 -1
Jul15 141124 151.30 151.90 151.30 151.90 +3.10 6 243 +5
Sep15 141124 153.70 153.70 153.70 153.70 +3.10 0 65 +0
Nov15 141124 155.65 155.65 155.65 155.65 +3.10 0 28 +0
Total Volume and Open Interest 1,801 13,503 -280
Sugar #11(ICE)
Mar15 141124 16.05 16.10 15.96 16.00 -0.09 47,573 459,109 -6,597
May15 141124 16.44 16.47 16.34 16.38 -0.08 13,998 136,575 +3,558
Jul15 141124 16.67 16.67 16.56 16.58 -0.09 4,555 95,604 +330
Oct15 141124 17.02 17.04 16.93 16.95 -0.11 2,870 62,198 +32
Mar16 141124 17.73 17.78 17.68 17.70 -0.11 1,405 29,116 +349
May16 141124 17.75 17.83 17.75 17.75 -0.11 363 7,217 -168
Jul16 141124 17.71 17.81 17.71 17.73 -0.09 246 8,277 +4
Oct16 141124 17.85 17.95 17.85 17.88 -0.07 99 8,041 +27
Total Volume and Open Interest 71,156 813,612 -2,462
London Cocoa(LCE)
Dec14 141124 1895 1918 1888 1916 +22 2,565 44,855 -8,420
Mar15 141124 1875 1897 1866 1893 +20 5,913 90,522 -133
May15 141124 1868 1891 1861 1889 +21 3,349 34,867 -901
Jul15 141124 1861 1885 1859 1883 +21 1,293 17,402 -173
Sep15 141124 1855 1878 1855 1877 +19 1,122 27,519 +644
Dec15 141124 1846 1867 1846 1866 +18 44 13,469 +2
Mar16 141124 1855 1855 1855 1855 +18 35 12,957 +22
Total Volume and Open Interest 14,321 242,198 -8,959
London Sugar(LCE)
Mar15 141124 419.00 420.00 417.60 417.70 -3.00 1,885 40,410 +315
May15 141124 427.40 428.70 426.60 426.80 -2.50 386 13,929 -114
Aug15 141124 438.60 440.00 437.90 438.50 -2.10 314 8,382 -43
Oct15 141124 445.10 445.70 444.40 445.00 -2.10 65 2,932 +14
Dec15 141124 454.00 454.50 453.20 453.20 -1.90 11 1,194 -2
Total Volume and Open Interest 2,763 69,401 +272
Cotton(ICE)
Dec14 141124 59.36 59.69 59.01 59.16 -0.60 3,819 831 -2,754
Mar15 141124 59.29 59.46 58.53 58.81 -0.71 13,654 126,729 +1,601
May15 141124 60.02 60.35 59.36 59.74 -0.71 1,759 24,422 +256
Jul15 141124 60.99 61.07 60.37 60.71 -0.70 605 9,311 +144
Oct15 141124 62.24 62.24 62.24 62.24 -0.69 0 5 +0
Dec15 141124 63.38 63.41 62.98 63.11 -0.72 354 10,452 +189
Total Volume and Open Interest 20,199 171,945 -565
Lumber(CME)
Jan15 141124 334.1 336.9 332.5 334.7 +1.7 320 4,166 -14
Mar15 141124 333.7 335.0 330.9 331.0 unch 98 819 +41
May15 141124 336.1 338.2 334.0 336.0 +1.0 9 40 +8
Jul15 141124 343.0 344.0 340.0 343.0 +2.0 0 3 +0
Total Volume and Open Interest 427 5,031 +35
Crude Oil(NYM)
Jan15 141124 76.62 77.02 75.45 75.78 -0.73 236,720 341,803 +2,257
Feb15 141124 76.70 77.05 75.54 75.87 -0.72 50,358 96,852 -3,787
Mar15 141124 76.68 77.11 75.63 75.97 -0.70 42,599 125,149 -3,846
Apr15 141124 76.71 77.14 75.83 76.07 -0.67 20,487 44,096 +669
May15 141124 76.89 77.15 76.11 76.17 -0.64 14,117 41,010 +649
Jun15 141124 77.09 77.28 75.88 76.23 -0.63 33,143 140,131 -1,366
Jul15 141124 76.85 77.08 76.00 76.20 -0.63 5,290 37,777 +526
Aug15 141124 76.37 76.65 76.05 76.16 -0.63 3,563 27,802 +821
Sep15 141124 76.83 76.97 76.01 76.17 -0.61 4,603 54,266 +544
Oct15 141124 76.17 76.82 76.08 76.18 -0.59 1,484 27,907 +174
Nov15 141124 76.37 76.91 76.20 76.24 -0.57 3,817 23,469 -530
Dec15 141124 76.96 77.23 75.97 76.33 -0.56 28,314 156,270 +634
Jan16 141124 76.43 76.59 76.35 76.35 -0.54 2,550 31,348 -97
Feb16 141124 76.45 76.61 76.32 76.40 -0.53 310 12,015 -3
Mar16 141124 76.47 76.47 76.47 76.47 -0.52 1,094 18,372 +48
Apr16 141124 76.56 76.56 76.56 76.56 -0.51 35 7,285 -1
Total Volume and Open Interest 463,746 1,394,657 -23,627
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 141124 76.575 77.000 75.450 75.775 -0.725 6,121 5,273 +76
Feb15 141124 76.800 77.000 75.600 75.875 -0.725 254 306 +34
Mar15 141124 77.000 77.000 75.800 75.975 -0.700 46 175 +6
Apr15 141124 76.075 76.075 76.075 76.075 -0.675 2 10 +0
May15 141124 76.500 76.500 76.175 76.175 -0.625 2 31 +0
Jun15 141124 76.225 76.225 76.225 76.225 -0.625 28 65 -26
Jul15 141124 76.200 76.200 76.200 76.200 -0.625 0 14 +0
Aug15 141124 76.150 76.150 76.150 76.150 -0.650 0 8 +0
Total Volume and Open Interest 6,455 6,008 +90
NY Harbor ULSD(NYM)
Dec14 141124 240.43 241.67 237.95 239.55 -0.90 28,327 34,770 -5,699
Jan15 141124 237.79 238.96 235.68 236.68 -1.45 52,841 109,484 +2,232
Feb15 141124 237.41 237.98 234.91 235.70 -1.47 18,976 50,349 +1,055
Mar15 141124 235.91 237.07 234.07 234.74 -1.49 13,397 46,718 +843
Apr15 141124 235.07 236.08 233.18 233.75 -1.49 6,548 36,187 +362
May15 141124 235.73 235.95 233.09 233.64 -1.48 3,044 13,048 +42
Jun15 141124 235.43 236.19 233.56 234.12 -1.49 4,496 33,663 +274
Jul15 141124 235.09 236.50 234.75 235.22 -1.50 670 7,361 +165
Aug15 141124 236.73 237.42 235.83 236.27 -1.55 439 5,055 +160
Sep15 141124 237.52 238.97 237.05 237.45 -1.55 1,014 6,984 +234
Oct15 141124 239.25 239.94 238.41 238.76 -1.48 551 4,182 +30
Nov15 141124 240.89 241.10 239.75 240.08 -1.33 307 3,510 +53
Dec15 141124 240.97 242.53 240.79 241.17 -1.17 1,525 22,074 +491
Jan16 141124 241.98 241.98 241.98 241.98 -1.08 319 3,488 +199
Total Volume and Open Interest 132,657 385,097 +406
RBOB Gasoline(NYM)
Dec14 141124 206.15 206.78 202.90 203.34 -2.31 35,248 33,936 -7,884
Jan15 141124 204.39 205.46 201.64 202.17 -2.22 56,226 134,030 +1,661
Feb15 141124 204.57 205.87 202.35 202.89 -2.27 18,538 29,959 -1,162
Mar15 141124 207.62 208.00 204.22 204.79 -2.29 11,022 33,310 -193
Apr15 141124 226.78 226.78 223.97 224.26 -2.14 7,086 29,516 +273
May15 141124 227.53 227.53 224.73 225.05 -2.14 5,044 17,110 +41
Jun15 141124 225.93 226.20 223.82 224.18 -2.08 3,127 18,340 -461
Jul15 141124 225.34 225.46 222.58 222.63 -2.03 932 7,347 +16
Aug15 141124 222.00 222.01 220.60 220.60 -1.98 1,173 3,778 +325
Sep15 141124 218.93 219.79 217.97 218.15 -1.89 892 7,332 -5
Total Volume and Open Interest 140,862 339,365 -7,129
e-miNY RBOB Gasoline(NYM)
Dec14 141124 203.30 203.34 203.30 203.30 -2.40 0 1 +0
Jan15 141124 202.20 202.20 202.17 202.20 -2.20      
Feb15 141124 202.90 202.90 202.89 202.90 -2.30      
Mar15 141124 204.80 204.80 204.79 204.80 -2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec14 141124 4.047 4.158 4.006 4.151 -0.115 220,237 30,309 -13,221
Jan15 141124 4.199 4.314 4.155 4.304 -0.113 179,394 263,235 +490
Feb15 141124 4.190 4.289 4.130 4.281 -0.106 51,277 81,876 +2,036
Mar15 141124 4.100 4.219 4.061 4.214 -0.093 66,782 118,146 +2,648
Apr15 141124 3.697 3.762 3.645 3.758 +0.026 55,394 107,041 +1,731
May15 141124 3.625 3.718 3.600 3.715 +0.034 23,241 64,141 +1,992
Jun15 141124 3.630 3.734 3.615 3.732 +0.037 8,798 29,594 +679
Jul15 141124 3.659 3.757 3.659 3.754 +0.039 7,175 25,380 -617
Aug15 141124 3.650 3.759 3.650 3.757 +0.040 3,092 27,248 +38
Sep15 141124 3.656 3.739 3.654 3.736 +0.036 2,121 17,656 -25
Oct15 141124 3.689 3.762 3.663 3.760 +0.034 10,738 46,003 -460
Nov15 141124 3.753 3.841 3.753 3.839 +0.033 1,180 24,212 +192
Dec15 141124 3.954 4.016 3.925 4.013 +0.033 1,074 23,199 +135
Jan16 141124 4.090 4.152 4.045 4.151 +0.037 2,952 18,277 +113
Feb16 141124 4.033 4.119 4.033 4.119 +0.038 1,000 5,247 +628
Mar16 141124 3.981 4.045 3.981 4.044 +0.039 2,376 10,303 +356
Total Volume and Open Interest 638,618 954,314 -2,247
Brent Crude Oil(ICE)
Jan15 141124 80.50 80.85 79.40 79.68 -0.68 206,376 294,960 -5,917
Feb15 141124 80.90 81.33 79.88 80.15 -0.70 95,984 212,780 +1,947
Mar15 141124 81.75 81.87 80.45 80.73 -0.69 61,917 131,088 +859
Apr15 141124 82.18 82.41 80.99 81.28 -0.67 25,897 53,885 -471
May15 141124 82.66 82.88 81.50 81.76 -0.67 14,635 62,996 +457
Jun15 141124 82.99 83.29 81.85 82.17 -0.67 39,362 124,678 +1,362
Jul15 141124 83.52 83.67 82.27 82.56 -0.66 6,024 35,567 +734
Aug15 141124 83.83 83.83 82.58 82.89 -0.64 3,950 34,979 -398
Sep15 141124 84.07 84.19 82.82 83.14 -0.63 8,279 39,756 +1,101
Oct15 141124 83.60 83.86 83.40 83.40 -0.62 2,045 24,658 +319
Nov15 141124 84.08 84.08 83.64 83.64 -0.62 2,081 22,919 +280
Dec15 141124 84.78 84.89 83.51 83.87 -0.62 29,094 124,534 +527
Jan16 141124 84.35 84.39 84.15 84.15 -0.62 1,522 20,440 +102
Feb16 141124 84.88 84.88 84.44 84.44 -0.61 606 11,413 +124
Total Volume and Open Interest 517,886 1,407,336 +2,620
Gas Oil(ICE)
Dec14 141124 707.50 709.50 699.50 706.75 +2.50 44,376 106,914 -6,017
Jan15 141124 705.00 707.00 697.50 704.75 +3.25 62,094 127,328 +1,959
Feb15 141124 716.00 718.25 709.25 716.50 +3.00 20,946 58,104 +1,657
Mar15 141124 719.00 719.50 712.75 719.25 +3.00 8,939 29,031 +354
Apr15 141124 722.25 723.75 715.00 722.00 +2.75 3,574 17,347 +571
May15 141124 725.25 726.75 718.50 725.00 +2.75 2,691 14,968 +179
Jun15 141124 728.25 729.75 721.00 727.75 +2.75 9,810 35,968 +52
Jul15 141124 731.00 731.50 724.50 731.25 +2.75 2,100 9,788 +160
Aug15 141124 734.50 734.50 727.75 734.25 +2.75 1,496 6,601 +11
Sep15 141124 737.25 737.25 730.50 737.00 +2.75 1,409 9,081 -52
Total Volume and Open Interest 162,449 465,609 -673
Ethanol(CBOT)
Dec14 141124 2.070 2.091 2.059 2.080 +0.020 866 572 -316
Jan15 141124 1.836 1.857 1.836 1.840 +0.003 611 2,024 +116
Feb15 141124 1.754 1.755 1.751 1.754 -0.006 237 792 +58
Mar15 141124 1.740 1.740 1.721 1.727 -0.010 36 822 +6
Apr15 141124 1.716 1.716 1.716 1.716 -0.012 6 571 -1
May15 141124 1.704 1.704 1.704 1.704 -0.012 3 385 +0
Jun15 141124 1.698 1.698 1.698 1.698 -0.012 2 253 +2
Jul15 141124 1.687 1.687 1.687 1.687 -0.012 11 166 -1
Total Volume and Open Interest 1,811 5,671 -143
WTI Crude Oil(ICE)
Jan15 141124 76.50 77.01 75.48 75.78 -0.73 33,172 68,282 -1,548
Feb15 141124 76.57 77.04 75.54 75.87 -0.72 20,951 30,876 -3,308
Mar15 141124 76.66 77.02 75.63 75.97 -0.70 13,914 37,945 -95
Apr15 141124 76.89 77.06 76.02 76.07 -0.67 3,821 9,656 -103
May15 141124 76.93 77.01 76.09 76.17 -0.64 2,551 8,820 +161
Jun15 141124 76.65 77.06 75.91 76.23 -0.63 10,315 50,695 -2,004
Jul15 141124 76.31 76.42 76.18 76.20 -0.63 785 4,885 -149
Aug15 141124 76.41 76.41 76.16 76.16 -0.63 1,224 2,489 -79
Sep15 141124 76.40 76.40 76.17 76.17 -0.61 567 14,377 -15
Oct15 141124 76.18 76.18 76.18 76.18 -0.59 245 2,562 +50
Nov15 141124 76.24 76.24 76.24 76.24 -0.57 348 6,093 -16
Dec15 141124 76.98 76.98 76.07 76.33 -0.56 5,528 76,491 +576
Jan16 141124 76.35 76.35 76.35 76.35 -0.54 2 6,772 +1
Feb16 141124 76.40 76.40 76.40 76.40 -0.53 0 717 +0
Mar16 141124 76.47 76.47 76.47 76.47 -0.52 2 2,006 +0
Apr16 141124 76.56 76.56 76.56 76.56 -0.51 0 2,438 +0
Total Volume and Open Interest 95,313 390,940 -6,204
US Dollar Index(ICE)
Dec14 141124 88.445 88.515 88.145 88.205 -0.200 38,420 85,099 +1,005
Mar15 141124 88.700 88.800 88.355 88.400 -0.192 557 5,317 +145
Jun15 141124 88.845 88.845 88.600 88.640 -0.140 4 392 +2
Total Volume and Open Interest 38,999 90,958 +1,164
Australian Dollar(CME)
Dec14 141124 86.57 86.87 85.90 85.97 -0.51 106,328 118,931 +1,690
Mar15 141124 86.10 86.29 85.32 85.41 -0.49 620 1,429 +251
Jun15 141124 84.85 84.85 84.85 84.85 -0.50 0 48 +0
Total Volume and Open Interest 106,948 120,455 +1,941
British Pound(CME)
Dec14 141124 156.44 157.12 156.26 156.94 +0.51 94,568 167,704 +2,914
Mar15 141124 156.31 157.00 156.20 156.83 +0.51 195 2,752 +43
Jun15 141124 156.29 156.70 156.29 156.70 +0.51 3 112 +0
Total Volume and Open Interest 94,766 170,628 +2,957
Canadian Dollar(CME)
Dec14 141124 88.93 89.04 88.35 88.46 -0.46 51,869 89,761 -1,700
Mar15 141124 88.75 88.85 88.16 88.27 -0.45 558 11,856 +205
Jun15 141124 88.29 88.29 88.00 88.06 -0.46 11 1,250 +3
Sep15 141124 87.87 87.87 87.87 87.87 -0.45 0 1,134 +0
Total Volume and Open Interest 52,439 104,542 -1,491
Japanese Yen(CME)
Dec14 141124 84.83 85.06 84.40 84.54 -0.37 260,710 242,613 +3,480
Mar15 141124 84.95 85.16 84.49 84.64 -0.37 2,978 6,312 +539
Jun15 141124 85.09 85.09 84.65 84.74 -0.37 14 107 +7
Total Volume and Open Interest 263,704 249,075 +4,026
Swiss Franc(CME)
Dec14 141124 102.89 103.50 102.86 103.43 +0.33 46,445 60,035 +464
Mar15 141124 103.11 103.62 102.96 103.56 +0.33 113 937 +40
Jun15 141124 103.25 103.71 103.25 103.71 +0.32 0 23 +0
Total Volume and Open Interest 46,558 61,020 +504
EuroFX(CME)
Dec14 141124 123.76 124.46 123.66 124.36 +0.47 265,602 452,337 -1,070
Mar15 141124 123.86 124.53 123.73 124.44 +0.48 2,487 11,508 +191
Jun15 141124 123.91 124.62 123.91 124.53 +0.47 64 1,089 +23
Total Volume and Open Interest 268,154 465,051 -855
Mexican Peso(CME)
Dec14 141124 732.25 733.88 730.75 731.12 -2.88 22,800 126,440 +721
Jan15 141124 729.75 729.75 729.75 729.75 -3.00      
Total Volume and Open Interest 22,919 172,576 +797
Brazilian Real(CME)
Dec14 141124 398.15 398.55 391.30 391.80 -4.30 185 10,493 -7
Jan15 141124 391.85 394.10 388.00 388.50 -4.25 18 29,738 -1
Feb15 141124 385.05 390.40 385.05 385.05 -4.30 0 20,193 +0
Mar15 141124 387.50 388.00 380.50 382.05 -4.10 285 532 +0
Total Volume and Open Interest 488 70,116 -8
30-Year T-Bonds(CBOT)
Dec14 141124 142~000 142~070 141~190 142~020 +0~020 380,089 785,188 -10,521
Mar15 141124 140~190 140~250 140~050 140~200 +0~020 32,173 37,057 +19,963
Jun15 141124 151~080 151~190 151~000 151~170 +0~070 79 392 +5
Total Volume and Open Interest 412,341 822,637 +9,447
10-Year T-Notes(CBOT)
Dec14 141124 126~220 126~280 126~165 126~250 +0~030 1,606,209 2,709,108 -88,902
Mar15 141124 125~315 126~060 125~260 126~030 +0~035 244,662 257,228 +126,917
Jun15 141124 125~030 125~030 125~030 125~030 +0~035      
Total Volume and Open Interest 1,850,871 2,966,336 +38,015
5-Year T-Notes(CBOT)
Dec14 141124 119~210 119~242 119~166 119~226 +0~020 908,200 1,822,689 -115,245
Mar15 141124 118~292 119~000 118~246 118~310 +0~022 154,692 198,106 +75,329
Jun15 141124 118~084 118~084 118~084 118~084 +0~022      
Total Volume and Open Interest 1,062,892 2,020,795 -39,916
2 Year T-Notes(CBOT)
Dec14 141124 109~266 109~272 109~254 109~270 +0~004 495,087 1,271,607 -129,515
Mar15 141124 109~144 109~150 109~132 109~144 +0~002 327,169 268,592 +163,241
Jun15 141124 109~064 109~064 109~062 109~064 +0~002      
Total Volume and Open Interest 822,256 1,540,199 +33,726
Eurodollars(CME)
Dec14 141124 99.762 99.765 99.760 99.762 unch 75,662 799,592 -2,228
Mar15 141124 99.740 99.740 99.735 99.735 -0.005 125,043 1,333,041 +4,641
Jun15 141124 99.625 99.625 99.615 99.620 -0.005 199,199 1,128,861 +10,739
Sep15 141124 99.445 99.450 99.425 99.440 unch 252,413 978,056 +13,761
Dec15 141124 99.215 99.220 99.190 99.210 unch 459,598 1,289,385 -34,829
Mar16 141124 98.975 98.975 98.945 98.970 +0.005 231,928 874,014 +4,162
Jun16 141124 98.730 98.735 98.695 98.725 +0.005 222,623 740,071 -2,837
Sep16 141124 98.480 98.490 98.445 98.480 +0.005 210,945 687,879 -3,189
Dec16 141124 98.240 98.255 98.205 98.245 +0.010 266,191 878,581 +10,150
Mar17 141124 98.035 98.055 98.005 98.045 +0.010 133,690 505,513 -6,082
Jun17 141124 97.840 97.865 97.810 97.855 +0.010 106,108 432,775 -9,004
Sep17 141124 97.685 97.705 97.645 97.695 +0.015 79,311 356,035 +963
Dec17 141124 97.530 97.555 97.495 97.545 +0.015 68,987 363,840 +394
Mar18 141124 97.410 97.435 97.375 97.425 +0.015 44,961 261,408 -3,752
Jun18 141124 97.310 97.330 97.275 97.320 +0.015 39,523 166,266 -7,139
Sep18 141124 97.215 97.240 97.185 97.230 +0.015 25,890 113,380 -187
Dec18 141124 97.140 97.155 97.100 97.145 +0.015 25,681 219,583 +1,798
Mar19 141124 97.070 97.090 97.040 97.080 +0.015 29,469 119,297 -1,380
Total Volume and Open Interest 2,640,196 11,526,457 -25,646
Ultra T-Bond(CBOT)
Dec14 141124 157~30 158~11 157~12 158~00 +0~01 125,013 488,604 -27,776
Mar15 141124 157~24 158~02 157~03 157~24 +0~02 42,468 43,600 +30,297
Jun15 141124 156~11 156~11 156~09 156~11 +0~02      
Total Volume and Open Interest 167,481 532,204 +2,521
30 Day Federal Funds(CBOT)
Nov14 141124 99.905 99.905 99.905 99.905 unch 104 42,646 -3
Dec14 141124 99.890 99.890 99.890 99.890 unch 4,641 58,255 +797
Jan15 141124 99.890 99.890 99.885 99.890 unch 5,230 53,317 -1,103
Feb15 141124 99.885 99.885 99.885 99.885 unch 3,878 67,395 +1,338
Mar15 141124 99.875 99.875 99.875 99.875 unch 1,127 68,846 -362
Apr15 141124 99.865 99.870 99.865 99.865 unch 3,700 67,687 +107
Total Volume and Open Interest 40,731 721,354 +6,439
3-Mth Euro-Yen(CME)
Dec14 141124 99.805 99.805 99.805 99.805 unch      
Mar15 141124 99.805 99.805 99.805 99.805 unch      
Jun15 141124 99.790 99.790 99.790 99.790 unch      
Sep15 141124 99.810 99.810 99.810 99.810 unch      
Dec15 141124 99.830 99.830 99.830 99.830 unch      
Mar16 141124 99.690 99.690 99.690 99.690 unch      
Jun16 141124 99.550 99.550 99.550 99.550 unch      
Sep16 141124 99.410 99.410 99.410 99.410 unch      
Dec16 141124 99.750 99.750 99.750 99.750 unch      
Mar17 141124 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141124 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141124 99.81 99.81 99.81 99.81 unch      
Jun15 141124 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141124 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141124 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141124 99.69 99.69 99.69 99.69 unch      
Jun16 141124 99.55 99.55 99.55 99.55 unch      
Sep16 141124 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141124 146.50 146.55 146.46 146.52 +0.02 2,372 19,534 -405
Mar15 141124 146.19 146.40 146.19 146.29 unch 19 29 +4
Jun15 141124 145.72 145.72 145.72 145.72 unch      
Total Volume and Open Interest 2,391 19,563 -401
Euro-Bund(EUREX)
Dec14 141124 151.98 152.06 151.80 151.88 -0.09 756,936 1,267,758 +31,546
Mar15 141124 152.78 152.86 152.60 152.68 -0.12 18,097 90,300 +3,393
Jun15 141124 151.00 151.73 151.00 151.08 +0.21 12 5 +0
Total Volume and Open Interest 775,045 1,358,063 +34,939
Euro-Bobl(EUREX)
Dec14 141124 128.14 128.20 128.13 128.15 -0.02 508,392 941,958 +2,456
Mar15 141124 129.48 129.54 129.48 129.49 -0.01 9,016 34,765 +4,062
Jun15 141124 128.15 128.15 128.15 128.15 -0.02      
Total Volume and Open Interest 517,408 976,723 +6,518
3-Mth Euribor(EUREX)
Dec14 141124 99.910 99.910 99.910 99.910 unch 52 4,169 +48
Mar15 141124 99.920 99.920 99.920 99.920 unch 125 3,625 +0
Jun15 141124 99.930 99.930 99.930 99.930 -0.005 0 2,051 +0
Total Volume and Open Interest 551 49,680 +81
Long Gilt(LIFFE)
Dec14 141124 117~07 117~09 117~00 117~04 unch 172,426 430,521 +3,877
Mar15 141124 116~13 116~14 116~05 116~10 0~00 9,812 10,050 +8,838
Total Volume and Open Interest 182,238 440,571 +12,715
3-Mth Short Sterling(LIFFE)
Dec14 141124 99.44 99.44 99.43 99.43 -0.01 6,143 383,698 -1,876
Mar15 141124 99.39 99.39 99.37 99.37 -0.02 39,000 418,004 -8,401
Jun15 141124 99.32 99.32 99.29 99.30 -0.02 36,167 478,197 -7,028
Sep15 141124 99.20 99.22 99.17 99.18 -0.03 38,099 328,839 -7,051
Dec15 141124 99.06 99.08 99.03 99.04 -0.03 59,695 351,271 -7,242
Mar16 141124 98.92 98.94 98.89 98.90 -0.02 38,157 250,007 +5,815
Total Volume and Open Interest 406,856 3,320,647 -31,759
3-Mth Euribor(LIFFE)
Dec14 141124 99.915 99.915 99.905 99.910 unch 38,892 473,523 -4,537
Mar15 141124 99.920 99.925 99.915 99.915 unch 38,119 401,215 +177
Jun15 141124 99.935 99.935 99.930 99.930 unch 42,629 346,860 -7,323
Total Volume and Open Interest 362,487 3,375,126 -14,756
3-Mth Aus T-Bills(SFE)
Dec14 141124 97.26 97.26 97.25 97.26 unch 9,145 108,577 -1,014
Mar15 141124 97.28 97.30 97.28 97.30 +0.01 21,428 241,228 +490
Jun15 141124 97.33 97.34 97.31 97.34 +0.01 14,953 216,923 -2,649
Sep15 141124 97.33 97.35 97.31 97.34 +0.01 11,799 162,505 -873
Dec15 141124 97.30 97.32 97.28 97.32 +0.02 5,318 90,548 -2,436
Mar16 141124 97.25 97.27 97.23 97.27 +0.02 3,214 61,732 -679
Jun16 141124 97.21 97.22 97.18 97.22 +0.02 2,248 31,758 -906
Sep16 141124 97.15 97.16 97.13 97.16 +0.02 989 26,529 -271
Dec16 141124 97.07 97.11 97.07 97.11 +0.02 0 4,131 -122
Mar17 141124 97.01 97.05 97.01 97.05 +0.02 1 3,848 +0
Total Volume and Open Interest 69,245 952,292 -8,355
10-Year Aus T-Bonds(SFE)
Dec14 141124 96.72 96.74 96.69 96.73 +0.01 56,605 652,700 +2,167
Mar15 141124 96.73 96.73 96.73 96.73 +0.01      
Total Volume and Open Interest 56,605 652,700 +2,167
3-Year Aus T-Bonds(SFE)
Dec14 141124 97.45 97.47 97.43 97.46 +0.01 93,760 639,860 +2,736
Mar15 141124 97.46 97.46 97.46 97.46 +0.01      
Total Volume and Open Interest 93,760 639,860 +2,736
Gold(CMX)
Dec14 141124 1199.9 1203.8 1192.2 1195.7 -2.0 187,475 162,509 -13,838
Feb15 141124 1200.7 1204.5 1192.8 1196.6 -1.8 35,251 190,033 +21,251
Apr15 141124 1202.5 1204.5 1194.8 1197.1 -1.8 2,422 38,404 +762
Jun15 141124 1203.1 1204.2 1194.0 1197.7 -1.7 882 24,099 +138
Aug15 141124 1197.4 1198.2 1195.0 1198.2 -1.7 33 6,818 -11
Oct15 141124 1203.8 1203.8 1198.8 1198.8 -1.7 51 2,590 -7
Dec15 141124 1203.8 1204.7 1197.2 1199.6 -1.7 373 20,297 +208
Feb16 141124 1199.7 1200.6 1199.7 1200.6 -1.7 0 2,404 +0
Apr16 141124 1201.8 1201.8 1201.8 1201.8 -1.7 0 263 +0
Jun16 141124 1202.8 1203.2 1202.8 1203.2 -1.7 0 4,421 +0
Aug16 141124 1204.9 1204.9 1204.9 1204.9 -1.7      
Total Volume and Open Interest 227,000 468,051 +8,492
Silver(CMX)
Dec14 141124 1636.5 1647.0 1624.5 1637.6 -1.9 45,481 61,763 -3,864
Mar15 141124 1646.0 1652.5 1630.5 1643.5 -2.4 14,029 75,539 +5,731
May15 141124 1645.0 1650.5 1633.5 1646.0 -2.2 1,170 9,315 +30
Jul15 141124 1650.0 1652.5 1647.5 1648.3 -2.2 74 5,906 -6
Sep15 141124 1652.0 1654.0 1647.0 1650.6 -2.2 21 2,105 +3
Dec15 141124 1657.0 1658.5 1648.0 1653.7 -2.0 200 11,810 -21
Mar16 141124 1659.0 1659.0 1656.7 1656.7 -2.0 0 397 +0
Total Volume and Open Interest 61,245 176,523 +1,868
Platinum(NYMEX)
Jan15 141124 1226.5 1230.0 1199.8 1207.5 -19.8 11,200 58,284 +576
Apr15 141124 1226.0 1228.8 1202.6 1209.1 -19.7 188 4,945 +64
Jul15 141124 1227.4 1227.5 1210.6 1210.6 -19.7 2 191 +1
Oct15 141124 1213.3 1213.3 1213.3 1213.3 -19.7 0 6 +0
Total Volume and Open Interest 11,390 63,437 +641
Palladium(NYMEX)
Dec14 141124 790.95 799.80 786.10 790.10 -4.80 7,598 13,722 -3,929
Mar15 141124 794.35 801.30 787.95 791.65 -4.65 5,160 20,275 +3,304
Jun15 141124 790.95 792.15 790.95 792.15 -4.55 2 140 +2
Total Volume and Open Interest 12,760 34,152 -623
Copper(CMX)
Dec14 141124 303.80 304.80 299.50 300.00 -3.15 40,718 42,344 -4,280
Mar15 141124 303.95 304.55 299.95 300.60 -2.30 19,009 97,104 +2,500
May15 141124 303.60 303.60 300.05 300.65 -2.05 3,115 12,449 +858
Jul15 141124 303.35 303.35 300.30 300.65 -1.90 220 4,000 +43
Sep15 141124 302.50 302.50 300.35 300.65 -1.90 54 3,448 +8
Total Volume and Open Interest 63,860 165,406 -981
DJIA Index(CBOT)
Dec14 141124 17795 17823 17775 17792 +12 232 10,585 -195
Mar15 141124 17738 17738 17700 17724 +14 0 3 +0
Jun15 141124 17638 17638 17624 17638 +14      
Sep15 141124 17548 17548 17534 17548 +14      
Total Volume and Open Interest 232 10,588 -195
E-mini DJIA Index(CBOT)
Dec14 141124 17780 17832 17765 17792 +12 102,216 146,341 +4,934
Mar15 141124 17729 17761 17697 17724 +14 600 1,499 +502
Jun15 141124 17638 17638 17638 17638 +14 0 22 +0
Sep15 141124 17548 17548 17548 17548 +14      
Total Volume and Open Interest 102,816 147,862 +5,436
S & P 500(CME)
Dec14 141124 2063.60 2069.00 2061.00 2067.50 +5.70 6,219 134,310 -1,011
Mar15 141124 2061.00 2061.00 2057.60 2060.30 +5.70 210 9,718 +160
Jun15 141124 2053.00 2053.00 2053.00 2053.00 +5.70 96 3,236 +4
Sep15 141124 2046.30 2046.30 2046.30 2046.30 +5.70 7 76 -4
Total Volume and Open Interest 6,539 147,360 -845
S & P 500 E-Mini(Globex)
Dec14 141124 2062.25 2069.00 2060.75 2067.50 +5.75 1,130,058 2,959,677 +26,675
Mar15 141124 2054.75 2061.75 2053.75 2060.25 +5.75 13,935 107,485 +10,217
Total Volume and Open Interest 1,144,673 3,070,307 +37,234
NASDAQ 100(CME)
Dec14 141124 4261.00 4286.00 4248.50 4282.00 +32.70 1,358 12,527 +1,021
Mar15 141124 4269.00 4278.00 4268.00 4276.80 +32.80 1 75 +0
Jun15 141124 4264.80 4264.80 4264.80 4264.80 +32.80      
Total Volume and Open Interest 1,359 12,602 +1,021
NASDAQ 100 E-Mini(Globex)
Dec14 141124 4249.80 4286.80 4248.00 4282.00 +32.70 214,465 370,124 +7,907
Mar15 141124 4244.80 4281.00 4243.00 4276.80 +32.80 787 2,944 -10
Total Volume and Open Interest 215,254 373,135 +7,897
S & P Midcap 400(CME)
Dec14 141124 1453.00 1453.00 1453.00 1453.00 +9.50 0 2,986 +0
Mar15 141124 1449.60 1449.60 1449.60 1449.60 +9.50      
Jun15 141124 1447.60 1447.60 1447.60 1447.60 +9.50      
Total Volume and Open Interest 0 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 141124 14.95 14.96 14.50 14.55 -0.40 46,625 168,790 -8,854
Jan15 141124 16.00 16.05 15.78 15.85 -0.20 24,345 58,956 +2,168
Feb15 141124 16.80 16.85 16.60 16.70 -0.10 10,937 38,705 -589
Total Volume and Open Interest 100,824 342,694 -5,639
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141124 17455 17605 17330 17505 +80 14,294 69,858 +638
Mar15 141124 17470 17670 17445 17580 +80 389 3,550 +61
Total Volume and Open Interest 14,683 73,408 +699
Nikkei 225(SGX)
Dec14 141124 17355 17545 17305 17405 +35 82,421 318,867 -4,977
Mar15 141124 17355 17525 17300 17385 +35 508 4,531 +514
Jun15 141124 17290 17290 17290 17290 +35 5 2,606 +5
Total Volume and Open Interest 83,286 334,476 -4,378
CAC 40(EURONEXT)
Dec14 141124 4329.0 4392.0 4327.5 4361.0 +25.0 60,344 227,570 +71,371
Jan15 141124 4354.5 4389.5 4347.0 4364.0 +25.5 46 10,483 +10,482
Feb15 141124 4364.0 4364.0 4364.0 4364.0        
Hang Seng Index(HKFE)
Nov14 141124 23429 23980 23429 23895 +481 51,005 105,605 -1,288
Dec14 141124 23460 24000 23455 23920 +492 5,630 14,631 +1,503
Total Volume and Open Interest 56,769 122,409 +235
DAX(EUREX)
Dec14 141124 9710.0 9833.5 9706.5 9785.0 +53.0 104,382 138,718 +4,207
Mar15 141124 9748.5 9844.0 9725.0 9796.0 +53.5 1,896 22,010 +547
Jun15 141124 9776.0 9847.0 9776.0 9812.0 +53.0 62 1,054 +1
Total Volume and Open Interest 106,340 161,782 +4,755
FT-SE 100(EURONEXT)
Dec14 141124 6758.00 6765.50 6719.50 6730.00 -25.00 79,362 576,190 +799
Mar15 141124 6690.00 6704.50 6668.00 6675.00 -25.00 140 19,500 +99
Jun15 141124 6620.00 6620.00 6620.00 6620.00 -25.00 5 80 +0
Total Volume and Open Interest 79,507 595,770 +898
SPI 200(SFE)
Dec14 141124 5308.0 5389.0 5303.0 5354.0 +46.0 29,215 231,850 +1,743
Mar15 141124 5297.0 5312.0 5297.0 5312.0 +47.0 112 3,244 -24
Jun15 141124 5311.0 5311.0 5311.0 5311.0 +47.0 25 2,767 +0
Total Volume and Open Interest 29,392 242,032 +1,334
FTSE MIB(ISE)
Dec14 141124 19940.00 20140.00 19815.00 19929.00 +22.00 35,082 35,820 -1,126
Mar15 141124 19970.00 20150.00 19875.00 19954.00 +20.00 79 660 +44
Jun15 141124 19599.00 19599.00 19599.00 19599.00 +20.00      
Total Volume and Open Interest 35,161 36,480 -1,082
KOSPI 200(KFE)
Dec14 141124 253.30 253.40 253.10 253.10 +2.65 124,935 128,261 +1,442
Mar15 141124 252.05 252.05 251.80 251.80 +2.35 1,033 5,232 +432
Jun15 141124 252.15 253.20 252.15 253.20 +2.70 0 1,296 +0
Total Volume and Open Interest 125,968 135,370 +1,884
GSCI(CME)
Dec14 141124 521.00 525.80 521.00 521.00 -3.80 129 9,863 -92
Jan15 141124 522.50 527.30 522.50 522.50 -3.65 115 140 +115
Feb15 141124 523.50 528.00 523.50 523.50 -3.40      
Total Volume and Open Interest 244 10,003 +23
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