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 28, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141128 1041.00 1051.50 1013.00 1016.00 -31.00 98,567 283,969 +2,244
Mar15 141128 1046.00 1057.00 1012.50 1022.50 -30.25 42,177 137,710 +2,383
May15 141128 1052.75 1062.75 1025.75 1029.25 -29.50 11,143 73,945 +485
Jul15 141128 1056.75 1066.50 1029.75 1033.25 -29.75 13,143 75,820 +588
Aug15 141128 1062.00 1062.50 1032.75 1032.75 -29.25 269 4,489 +62
Sep15 141128 1036.00 1040.00 1011.00 1011.50 -26.50 58 1,042 +0
Nov15 141128 1018.00 1023.00 993.75 997.00 -24.50 5,736 90,471 +653
Jan16 141128 1022.25 1027.00 1000.75 1002.50 -24.50 42 1,472 +14
Mar16 141128 1008.00 1032.25 1008.00 1008.00 -24.25 31 744 +4
May16 141128 1011.00 1035.00 1011.00 1011.00 -24.00 0 344 +0
Jul16 141128 1016.25 1039.75 1016.25 1016.25 -23.50 0 290 +0
Aug16 141128 1016.75 1040.25 1016.75 1016.75 -23.50 0 28 +0
Sep16 141128 1004.50 1028.00 1004.50 1004.50 -23.50 0 14 +0
Nov16 141128 1015.50 1018.75 996.00 996.25 -22.50 36 2,033 +5
Total Volume and Open Interest 171,202 672,574 +6,438
Soybean Meal(CBOT)
Dec14 141128 400.00 407.50 385.50 391.10 -10.50 26,419 23,136 -7,842
Jan15 141128 375.20 382.80 362.50 366.30 -10.40 43,950 133,952 +3,897
Mar15 141128 357.00 365.00 347.50 351.10 -7.00 27,143 103,150 +4,398
May15 141128 348.90 355.50 340.50 342.90 -6.40 7,616 44,076 +495
Jul15 141128 347.60 353.80 339.00 341.50 -6.60 3,955 36,433 +487
Aug15 141128 349.10 352.20 339.00 340.50 -6.50 421 6,918 +59
Sep15 141128 348.00 350.00 337.80 338.60 -6.40 193 5,261 +13
Oct15 141128 340.30 342.50 333.00 333.00 -5.50 206 4,970 +8
Dec15 141128 335.30 339.80 328.60 330.90 -4.90 508 19,147 -31
Jan16 141128 339.00 339.70 331.70 331.70 -4.50 34 1,142 +7
Total Volume and Open Interest 110,456 379,157 +1,492
Soybean Oil(CBOT)
Dec14 141128 32.87 33.48 31.99 32.18 -1.30 34,973 15,751 -9,398
Jan15 141128 32.94 33.10 32.24 32.29 -1.32 58,695 153,022 +2,017
Mar15 141128 33.01 33.21 32.35 32.41 -1.36 25,126 87,128 +3,480
May15 141128 33.48 33.94 32.53 32.59 -1.35 12,703 38,852 +744
Jul15 141128 33.89 34.09 32.69 32.78 -1.31 5,583 39,230 +142
Aug15 141128 33.37 34.08 32.82 32.82 -1.26 342 6,002 -76
Sep15 141128 33.19 34.00 32.78 32.78 -1.22 130 4,555 +12
Oct15 141128 33.29 33.67 32.50 32.50 -1.17 53 4,650 +24
Dec15 141128 32.89 33.57 32.40 32.42 -1.15 523 24,773 +27
Jan16 141128 32.75 33.70 32.59 32.59 -1.11 0 1,464 +0
Total Volume and Open Interest 138,128 378,056 -3,028
Canola(WCE)
Jan15 141128 426.6 428.4 424.6 425.3 -1.8 10,090 67,185 -637
Mar15 141128 428.0 429.1 425.0 425.7 -2.6 6,023 50,880 +2,315
May15 141128 430.6 431.3 426.8 427.4 -2.9 873 11,982 +207
Jul15 141128 430.1 432.4 427.2 427.9 -3.3 668 10,968 +15
Nov15 141128 427.1 429.5 423.0 423.5 -4.4 102 5,864 +0
Total Volume and Open Interest 17,756 147,365 +1,900
Corn(CBOT)
Dec14 141128 377.00 380.25 370.25 375.75 -2.50 153,228 89,339 -58,324
Mar15 141128 390.00 398.25 382.75 388.75 -2.75 172,553 637,204 +22,385
May15 141128 398.75 402.00 391.25 397.00 -3.25 31,653 146,785 +4,355
Jul15 141128 405.50 408.75 398.00 403.75 -3.25 19,393 133,026 +1,619
Sep15 141128 410.50 413.50 403.50 409.00 -3.50 3,426 27,688 +172
Dec15 141128 418.75 421.75 411.25 416.75 -3.75 10,795 149,353 +1,335
Mar16 141128 426.00 429.75 419.75 425.50 -3.25 507 22,247 -8
May16 141128 434.25 435.00 432.00 432.00 -3.00 150 1,643 -9
Jul16 141128 440.00 440.00 435.75 437.00 -2.75 43 2,521 +12
Sep16 141128 429.00 432.25 429.00 429.00 -3.25 9 732 +0
Total Volume and Open Interest 391,855 1,217,636 -28,444
Wheat(CBOT)
Dec14 141128 558.00 579.25 556.50 577.25 +15.25 18,564 16,782 -8,770
Mar15 141128 558.25 581.00 557.75 578.50 +15.75 49,675 220,557 +4,916
May15 141128 565.25 587.00 564.25 584.50 +15.25 9,702 49,232 +1,014
Jul15 141128 570.00 591.75 569.50 589.00 +14.50 6,374 51,984 +846
Sep15 141128 578.00 597.50 578.00 596.50 +14.75 1,011 11,652 +250
Dec15 141128 587.25 609.50 587.25 606.25 +13.50 697 19,544 +96
Total Volume and Open Interest 86,035 371,924 -1,641
Wheat(KCBT)
Dec14 141128 618.50 640.00 618.50 637.00 +16.00 10,048 4,849 -5,080
Mar15 141128 620.75 640.75 620.00 640.00 +16.75 16,681 89,648 +3,155
May15 141128 623.75 641.50 620.50 641.00 +16.75 1,198 16,397 +33
Jul15 141128 620.00 636.50 617.25 635.50 +14.50 2,495 25,120 +465
Sep15 141128 635.25 645.50 630.75 645.50 +14.75 265 3,902 +3
Dec15 141128 649.00 660.00 646.00 659.50 +13.50 89 3,290 +29
Total Volume and Open Interest 30,790 143,534 -1,389
Wheat(MGE)
Dec14 141128 602.00 621.75 601.75 621.00 +22.50 5,699 2,482 -4,368
Mar15 141128 600.50 617.00 599.50 616.25 +13.50 7,270 40,038 +1,503
May15 141128 609.00 624.25 607.75 623.50 +12.75 1,170 7,821 +176
Jul15 141128 616.50 631.00 616.00 630.25 +11.50 496 5,596 -34
Sep15 141128 630.00 638.50 630.00 638.00 +11.00 110 3,834 +2
Total Volume and Open Interest 15,030 63,347 -2,702
Oats(CBOT)
Dec14 141128 297.00 297.50 289.00 294.50 -0.50 1,209 449 -845
Mar15 141128 309.50 309.50 301.25 306.50 -2.00 1,421 6,807 -379
May15 141128 313.00 313.25 305.00 310.75 -2.50 145 732 -77
Jul15 141128 313.50 314.75 313.50 314.00 -0.75 19 269 -5
Total Volume and Open Interest 2,828 8,378 -1,296
Rough Rice(CBOT)
Jan15 141128 12.28 12.42 12.28 12.34 +0.06 271 6,726 -68
Mar15 141128 12.55 12.62 12.54 12.60 +0.05 156 2,861 +35
May15 141128 12.84 12.84 12.84 12.84 +0.06 2 34 +1
Jul15 141128 13.04 13.04 13.04 13.04 +0.06      
Total Volume and Open Interest 429 9,621 -32
Live Cattle(CME)
Dec14 141128 168.880 169.080 168.285 168.880 -0.370 11,280 53,976 -2,892
Feb15 141128 169.100 169.700 168.630 169.235 -0.450 16,914 141,223 +2,498
Apr15 141128 167.650 169.000 167.500 169.000 +0.700 6,491 70,733 +747
Jun15 141128 159.935 161.450 159.900 161.300 +0.700 4,001 39,538 +872
Aug15 141128 156.950 158.550 156.600 158.550 +1.500 1,359 9,043 +87
Oct15 141128 157.650 159.500 157.650 159.500 +1.300 460 6,223 +52
Total Volume and Open Interest 41,022 325,332 +1,382
Feeder Cattle(CME)
Jan15 141128 230.300 231.935 230.130 231.080 +0.580 4,481 20,086 -149
Mar15 141128 229.080 230.400 228.685 230.200 +0.850 1,907 8,130 -196
Apr15 141128 229.685 231.185 229.550 230.785 +0.835 573 4,103 +21
May15 141128 229.630 231.000 229.300 230.850 +0.900 598 5,872 +108
Aug15 141128 230.080 231.450 229.800 231.435 +0.900 301 3,875 +56
Sep15 141128 230.200 231.080 230.200 231.000 +0.500 37 329 +16
Oct15 141128 230.500 231.250 230.500 231.000 +0.500 16 146 +11
Total Volume and Open Interest 7,918 42,546 -128
Lean Hogs(CME)
Dec14 141128 91.080 91.500 89.700 90.330 -0.620 13,989 30,751 -2,510
Feb15 141128 89.600 89.950 87.800 88.230 -1.320 15,182 98,628 +677
Apr15 141128 91.830 92.135 90.980 91.600 -0.285 4,689 52,634 +908
May15 141128 94.450 94.450 94.000 94.000 -0.700 126 1,204 -8
Jun15 141128 97.885 98.135 96.930 97.050 -0.950 5,059 30,484 +876
Jul15 141128 96.850 96.850 95.680 95.750 -0.900 1,424 11,533 +485
Aug15 141128 94.200 94.330 93.100 93.600 -0.600 470 5,708 +101
Oct15 141128 80.950 81.000 79.800 81.000 -0.400 184 2,470 +89
Total Volume and Open Interest 41,377 235,797 +766
Class III Milk(CME)
Nov14 141128 21.93 21.93 21.93 21.93 unch 86 4,430 +2
Dec14 141128 18.00 18.00 18.00 18.00 unch 330 5,156 +100
Jan15 141128 16.80 16.80 16.80 16.80 unch 172 4,355 +42
Feb15 141128 16.49 16.49 16.49 16.49 unch 146 4,312 +47
Mar15 141128 16.51 16.51 16.51 16.51 unch 68 3,741 +5
Apr15 141128 16.52 16.52 16.52 16.52 unch 60 3,037 +12
May15 141128 16.59 16.59 16.59 16.59 unch 29 2,944 +7
Jun15 141128 16.74 16.74 16.74 16.74 unch 28 2,781 +5
Jul15 141128 16.83 16.83 16.83 16.83 unch 34 2,074 +16
Aug15 141128 17.10 17.10 17.10 17.10 unch 41 2,026 +11
Sep15 141128 17.28 17.28 17.28 17.28 unch 33 1,894 +14
Oct15 141128 17.18 17.18 17.18 17.18 unch 37 1,551 +8
Nov15 141128 17.20 17.20 17.20 17.20 unch 51 1,378 +29
Total Volume and Open Interest 1,143 41,318 +311
Cocoa(ICE)
Dec14 141128 2880 2880 2880 2880 -28 6 97 -6
Mar15 141128 2871 2887 2825 2843 -28 12,848 90,402 -313
May15 141128 2870 2883 2824 2841 -28 3,395 44,291 -413
Jul15 141128 2867 2878 2822 2838 -28 1,675 15,717 -144
Sep15 141128 2863 2872 2821 2836 -28 471 10,601 +43
Dec15 141128 2857 2859 2811 2822 -27 335 8,585 +103
Mar16 141128 2845 2845 2811 2811 -28 85 4,867 +21
Total Volume and Open Interest 18,842 175,856 -689
Coffee "C"(ICE)
Dec14 141128 193.40 193.40 186.40 186.65 -6.85 70 420 -46
Mar15 141128 193.10 194.20 186.60 187.45 -6.80 13,733 90,895 +694
May15 141128 195.25 196.40 189.00 189.90 -6.70 4,867 24,386 +1,152
Jul15 141128 198.25 198.25 191.30 192.15 -6.75 1,541 13,525 +343
Sep15 141128 198.00 198.25 193.25 194.15 -6.55 381 7,704 +145
Dec15 141128 199.80 200.10 195.10 196.00 -6.50 392 6,914 -13
Total Volume and Open Interest 21,461 151,317 +2,208
Orange Juice(ICE)
Jan15 141128 148.95 149.50 147.50 148.85 -0.10 1,639 8,876 -281
Mar15 141128 149.30 150.45 149.25 150.15 +0.30 226 2,726 +35
May15 141128 151.00 151.15 150.95 150.95 +0.30 11 847 +1
Jul15 141128 152.10 152.20 152.10 152.15 +0.10 0 244 +0
Sep15 141128 153.95 153.95 153.95 153.95 +0.10 0 65 +0
Nov15 141128 155.90 155.90 155.90 155.90 +0.10 0 28 +0
Total Volume and Open Interest 1,876 12,798 -245
Sugar #11(ICE)
Mar15 141128 15.96 15.99 15.53 15.59 -0.53 39,522 457,583 +2,124
May15 141128 16.30 16.31 15.91 15.96 -0.51 14,809 145,667 +2,743
Jul15 141128 16.50 16.50 16.12 16.18 -0.45 8,313 98,476 +1,328
Oct15 141128 16.80 16.80 16.45 16.53 -0.40 6,424 62,755 +565
Mar16 141128 17.48 17.48 17.19 17.26 -0.34 1,792 29,375 +490
May16 141128 17.61 17.61 17.32 17.37 -0.28 245 7,631 +57
Jul16 141128 17.50 17.50 17.33 17.39 -0.24 53 8,693 +34
Oct16 141128 17.64 17.64 17.49 17.56 -0.21 41 8,281 +32
Total Volume and Open Interest 71,209 825,980 +7,370
London Cocoa(LCE)
Dec14 141128 1945 1949 1921 1924 -20 9,984 36,413 -6,420
Mar15 141128 1904 1910 1887 1896 -12 6,923 91,291 -88
May15 141128 1899 1901 1877 1887 -13 2,060 36,428 +546
Jul15 141128 1894 1894 1870 1880 -12 662 17,688 +211
Sep15 141128 1883 1886 1863 1874 -12 582 28,533 +172
Dec15 141128 1869 1869 1849 1859 -13 147 13,641 +58
Mar16 141128 1850 1850 1837 1846 -11 40 13,079 -11
Total Volume and Open Interest 20,398 237,715 -5,532
London Sugar(LCE)
Mar15 141128 413.80 414.70 406.10 406.90 -7.60 8,149 43,630 +2,686
May15 141128 424.60 425.40 417.30 417.40 -7.60 2,929 13,989 -244
Aug15 141128 436.10 436.10 429.00 429.00 -7.10 801 9,141 +300
Oct15 141128 444.00 444.50 437.40 437.40 -7.00 99 3,007 +74
Dec15 141128 453.00 453.80 446.30 446.30 -7.00 24 1,207 +10
Total Volume and Open Interest 12,016 73,554 +2,825
Cotton(ICE)
Dec14 141128 61.43 61.74 60.96 60.96 -0.45 11 519 -9
Mar15 141128 59.81 60.71 59.81 60.08 +0.05 10,402 126,162 -994
May15 141128 60.73 61.47 60.70 60.95 +0.12 1,847 25,174 +289
Jul15 141128 61.75 62.23 61.72 61.84 +0.10 305 9,755 +69
Oct15 141128 63.36 63.36 63.36 63.36 +0.10 0 5 +0
Dec15 141128 64.45 64.63 64.36 64.36 +0.13 82 10,513 +21
Total Volume and Open Interest 12,652 172,323 -624
Lumber(CME)
Jan15 141128 327.5 330.5 327.0 327.7 -1.1 296 4,017 +16
Mar15 141128 327.3 329.8 327.0 329.4 +1.4 66 942 +31
May15 141128 331.4 331.4 329.0 331.4 +1.4 0 48 +0
Jul15 141128 339.0 339.0 337.0 339.0 +0.5 0 3 +0
Total Volume and Open Interest 362 5,013 +47
Crude Oil(NYM)
Jan15 141128 72.70 73.56 65.69 66.15 -7.54 294,447 332,646 -1,234
Feb15 141128 72.72 73.62 65.92 66.21 -7.55 41,536 100,443 +4,817
Mar15 141128 72.85 73.68 66.05 66.41 -7.41 29,894 124,200 +168
Apr15 141128 72.95 73.71 66.37 66.64 -7.26 13,124 43,908 +1,275
May15 141128 72.96 73.70 66.60 66.89 -7.09 11,645 39,728 +192
Jun15 141128 73.01 73.89 66.78 67.10 -6.96 33,337 137,846 -27
Jul15 141128 73.14 73.63 66.95 67.26 -6.84 5,710 37,719 +1,481
Aug15 141128 73.11 73.65 67.26 67.41 -6.72 3,850 30,074 +844
Sep15 141128 73.29 73.67 67.25 67.59 -6.62 5,874 54,126 -125
Oct15 141128 72.86 72.86 67.78 67.78 -6.52 1,295 28,150 +107
Nov15 141128 73.00 74.00 67.62 67.99 -6.44 1,240 23,679 -177
Dec15 141128 73.65 74.40 67.86 68.22 -6.37 24,398 153,814 -1,204
Jan16 141128 68.38 68.38 68.38 68.38 -6.29 364 31,520 -17
Feb16 141128 70.08 70.17 68.58 68.58 -6.20 287 12,143 +63
Mar16 141128 70.45 70.45 68.80 68.80 -6.11 758 18,505 +70
Apr16 141128 69.04 69.04 69.04 69.04 -6.02 13 7,314 +0
Total Volume and Open Interest 483,111 1,386,635 +6,815
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 141128 72.675 73.550 65.300 66.150 -7.550 10,394 4,237 -572
Feb15 141128 72.900 73.300 65.425 66.250 -7.500 748 1,089 +487
Mar15 141128 72.775 73.050 66.400 66.400 -7.425 340 652 +301
Apr15 141128 72.825 73.075 66.650 66.650 -7.250 0 9 +0
May15 141128 71.825 71.825 66.900 66.900 -7.075 0 30 +0
Jun15 141128 71.925 73.875 67.100 67.100 -6.950 1 66 +1
Jul15 141128 69.925 69.925 67.250 67.250 -6.850 0 14 +0
Aug15 141128 68.800 68.800 67.400 67.400 -6.725 2 6 -2
Total Volume and Open Interest 11,488 6,232 +214
NY Harbor ULSD(NYM)
Dec14 141128 236.65 237.51 220.20 220.39 -19.26 27,460 8,368 -6,625
Jan15 141128 230.46 232.57 215.20 216.12 -16.79 67,132 114,822 -758
Feb15 141128 228.79 230.47 213.62 214.51 -16.77 18,780 53,847 +1,009
Mar15 141128 228.33 228.71 212.42 213.28 -16.67 14,456 45,825 +657
Apr15 141128 225.81 227.20 211.41 212.18 -16.55 6,737 37,240 -268
May15 141128 226.08 227.16 211.46 212.13 -16.42 3,436 13,858 -67
Jun15 141128 226.72 228.08 212.05 212.85 -16.31 5,506 34,454 -279
Jul15 141128 227.17 228.42 213.63 214.18 -16.15 1,895 8,291 +109
Aug15 141128 229.62 229.62 215.46 215.46 -15.95 1,184 5,171 +50
Sep15 141128 230.74 230.74 216.76 216.76 -15.79 1,033 7,442 +119
Oct15 141128 229.27 229.27 217.35 218.14 -15.72 513 4,174 -7
Nov15 141128 226.00 226.31 218.50 219.43 -15.70 492 3,750 +16
Dec15 141128 231.36 232.12 219.64 220.50 -15.71 2,259 23,323 +455
Jan16 141128 228.00 228.00 221.40 221.40 -15.61 137 3,537 +10
Total Volume and Open Interest 151,610 372,718 -5,481
RBOB Gasoline(NYM)
Dec14 141128 198.85 201.22 186.05 190.19 -13.32 32,211 10,403 -9,662
Jan15 141128 196.86 200.44 181.83 182.76 -18.43 57,994 128,406 -3,561
Feb15 141128 197.05 200.06 182.24 183.11 -18.40 17,963 31,189 +461
Mar15 141128 198.77 200.86 183.87 184.80 -18.35 11,660 36,176 +1,838
Apr15 141128 218.45 220.00 203.40 204.16 -18.05 7,445 31,394 +912
May15 141128 219.72 220.85 203.98 204.86 -17.94 4,518 19,260 +581
Jun15 141128 218.18 219.47 203.42 203.97 -17.71 3,367 18,266 -180
Jul15 141128 215.34 217.63 201.60 202.35 -17.47 945 7,446 +118
Aug15 141128 212.62 215.44 200.27 200.27 -17.20 772 4,099 +177
Sep15 141128 211.11 211.11 197.35 197.84 -16.94 3,031 7,569 -99
Total Volume and Open Interest 149,612 320,414 -8,987
e-miNY RBOB Gasoline(NYM)
Jan15 141128 182.80 182.80 182.76 182.80 -18.40      
Feb15 141128 183.10 183.11 183.10 183.10 -18.40      
Mar15 141128 184.80 184.80 184.80 184.80 -18.40      
Apr15 141128 204.20 204.20 204.16 204.20 -18.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141128 4.349 4.367 4.079 4.084 -0.271 124,330 265,779 -6
Feb15 141128 4.333 4.350 4.074 4.084 -0.250 21,796 83,435 -692
Mar15 141128 4.267 4.274 4.015 4.028 -0.236 30,141 128,330 +3,710
Apr15 141128 3.753 3.753 3.633 3.654 -0.098 29,618 110,282 +3,888
May15 141128 3.676 3.685 3.599 3.618 -0.082 9,925 68,492 +762
Jun15 141128 3.721 3.721 3.624 3.642 -0.076 3,394 29,913 +2
Jul15 141128 3.715 3.732 3.650 3.670 -0.072 3,010 26,650 +579
Aug15 141128 3.717 3.734 3.655 3.677 -0.068 1,659 27,328 -8
Sep15 141128 3.697 3.703 3.639 3.660 -0.064 881 17,954 +208
Oct15 141128 3.726 3.739 3.664 3.689 -0.061 6,800 47,769 +990
Nov15 141128 3.808 3.820 3.754 3.780 -0.049 1,024 24,422 -40
Dec15 141128 3.988 4.000 3.942 3.972 -0.037 790 23,800 +44
Jan16 141128 4.130 4.150 4.078 4.112 -0.038 2,487 20,192 +607
Feb16 141128 4.100 4.100 4.087 4.087 -0.032 389 5,406 +97
Mar16 141128 4.008 4.027 3.992 4.017 -0.028 1,071 11,119 +236
Apr16 141128 3.764 3.769 3.764 3.769 -0.014 725 10,274 -38
Total Volume and Open Interest 238,424 954,525 +2,202
Brent Crude Oil(ICE)
Jan15 141128 72.58 73.41 69.78 70.15 -2.43 202,194 286,928 -2,445
Feb15 141128 73.27 73.86 70.21 70.58 -2.41 81,020 227,967 -583
Mar15 141128 73.43 74.43 70.77 71.14 -2.36 53,364 157,970 +7,352
Apr15 141128 74.00 74.98 71.34 71.70 -2.33 24,083 58,706 +1,624
May15 141128 74.55 75.55 71.87 72.24 -2.31 16,969 61,822 +161
Jun15 141128 75.05 76.07 72.35 72.74 -2.30 43,301 123,879 +1,177
Jul15 141128 75.26 76.56 72.86 73.23 -2.29 7,792 37,199 +559
Aug15 141128 75.75 76.99 73.29 73.65 -2.28 3,174 35,997 +499
Sep15 141128 76.14 77.38 73.66 74.02 -2.25 5,947 41,901 -59
Oct15 141128 74.40 74.40 74.40 74.40 -2.23 1,661 25,148 -169
Nov15 141128 75.00 75.00 74.79 74.79 -2.20 1,352 23,201 +337
Dec15 141128 77.30 78.53 74.80 75.14 -2.18 38,646 128,214 +316
Jan16 141128 75.51 75.51 75.51 75.51 -2.17 3,323 24,795 +1,954
Feb16 141128 77.65 77.77 75.89 75.89 -2.17 833 12,092 -106
Total Volume and Open Interest 509,287 1,462,965 +12,851
Gas Oil(ICE)
Dec14 141128 651.00 661.00 633.00 656.75 +13.50 33,812 85,890 -4,720
Jan15 141128 648.50 658.25 630.25 654.25 +13.75 61,548 122,125 -5,423
Feb15 141128 664.75 668.00 641.25 664.00 +11.75 17,063 62,430 +1,439
Mar15 141128 662.50 670.25 642.50 666.25 +11.50 8,851 29,570 +649
Apr15 141128 665.00 672.50 646.25 668.75 +11.25 4,377 18,909 +586
May15 141128 667.00 674.75 649.25 671.75 +11.50 2,404 16,178 +473
Jun15 141128 670.00 678.00 650.75 674.50 +11.25 8,001 37,572 -395
Jul15 141128 673.00 681.50 655.00 678.00 +11.00 790 10,380 -304
Aug15 141128 676.75 685.00 658.50 681.50 +10.50 495 7,211 +36
Sep15 141128 680.25 688.00 662.00 684.75 +10.25 1,587 9,077 +92
Total Volume and Open Interest 149,122 453,258 -7,232
Ethanol(CBOT)
Dec14 141128 2.060 2.100 2.042 2.100 unch 154 219 -73
Jan15 141128 1.819 1.819 1.732 1.738 -0.066 144 1,955 +5
Feb15 141128 1.707 1.707 1.670 1.674 -0.049 21 794 +6
Mar15 141128 1.680 1.680 1.653 1.653 -0.049 13 813 -4
Apr15 141128 1.642 1.642 1.642 1.642 -0.049 28 578 +6
May15 141128 1.630 1.630 1.630 1.630 -0.049 1 386 +1
Jun15 141128 1.624 1.624 1.624 1.624 -0.049 0 260 +0
Jul15 141128 1.613 1.613 1.613 1.613 -0.049 0 166 +0
Total Volume and Open Interest 371 5,260 -56
WTI Crude Oil(ICE)
Jan15 141128 68.66 69.65 65.78 66.15 -2.87 41,156 66,968 +3,720
Feb15 141128 68.78 69.70 66.05 66.26 -2.84 12,788 32,250 +1,086
Mar15 141128 68.83 69.81 66.17 66.41 -2.77 9,239 40,864 +2,487
Apr15 141128 69.06 69.87 66.46 66.64 -2.65 2,609 10,253 +136
May15 141128 69.17 69.97 66.71 66.89 -2.55 2,262 8,822 -41
Jun15 141128 69.29 70.19 66.85 67.10 -2.50 7,225 50,343 +1,875
Jul15 141128 69.03 70.30 66.97 67.26 -2.43 847 5,024 +104
Aug15 141128 69.12 70.15 67.39 67.41 -2.38 160 2,347 -21
Sep15 141128 69.26 70.33 67.35 67.59 -2.34 756 13,608 -328
Oct15 141128 67.78 67.78 67.78 67.78 -2.30 200 2,632 +7
Nov15 141128 67.99 67.99 67.99 67.99 -2.26 405 6,263 +94
Dec15 141128 69.76 71.12 67.97 68.22 -2.22 7,298 78,813 +1,941
Jan16 141128 68.38 68.38 68.38 68.38 -2.18 162 6,816 +39
Feb16 141128 68.58 68.58 68.58 68.58 -2.14 0 716 +0
Mar16 141128 68.80 68.80 68.80 68.80 -2.13 0 2,010 +0
Apr16 141128 69.04 69.04 69.04 69.04 -2.13 0 2,438 +0
Total Volume and Open Interest 87,737 397,270 +11,656
US Dollar Index(ICE)
Dec14 141128 88.135 88.455 87.995 88.412 +0.762 27,565 86,845 -3,740
Mar15 141128 88.355 88.640 88.195 88.600 +0.762 1,002 6,946 +141
Jun15 141128 88.575 88.810 88.430 88.795 +0.762 50 468 +23
Total Volume and Open Interest 28,622 94,434 -3,571
Australian Dollar(CME)
Dec14 141128 85.75 86.06 84.77 84.98 -0.44 128,602 124,463 +4,255
Mar15 141128 85.17 85.48 84.21 84.41 -0.44 2,756 2,450 +839
Jun15 141128 83.90 83.90 83.88 83.88 -0.42 0 48 +0
Total Volume and Open Interest 131,358 127,008 +5,094
British Pound(CME)
Dec14 141128 157.83 158.24 156.14 156.17 -1.79 72,109 168,598 -207
Mar15 141128 157.79 158.13 156.03 156.06 -1.79 443 2,955 +164
Jun15 141128 156.80 156.84 155.94 155.94 -1.78 2 115 +2
Total Volume and Open Interest 72,556 171,730 -39
Canadian Dollar(CME)
Dec14 141128 88.78 88.97 87.34 87.40 -1.62 58,866 86,949 +1,404
Mar15 141128 88.58 88.76 87.17 87.21 -1.62 1,673 12,293 +354
Jun15 141128 88.10 88.10 87.02 87.02 -1.61 24 1,432 +23
Sep15 141128 86.82 86.82 86.82 86.82 -1.61 2 1,169 +2
Total Volume and Open Interest 60,601 102,393 +1,784
Japanese Yen(CME)
Dec14 141128 85.24 85.31 84.20 84.24 -0.72 155,144 245,890 +1,771
Mar15 141128 85.35 85.40 84.30 84.33 -0.72 1,499 7,922 +442
Jun15 141128 85.27 85.27 84.42 84.42 -0.73 7 118 +3
Total Volume and Open Interest 156,650 253,976 +2,216
Swiss Franc(CME)
Dec14 141128 104.03 104.19 103.42 103.50 -0.61 35,009 59,975 -58
Mar15 141128 104.25 104.25 103.56 103.61 -0.62 207 1,009 -22
Jun15 141128 103.98 103.98 103.75 103.75 -0.61 4 24 +4
Total Volume and Open Interest 35,224 61,037 -72
EuroFX(CME)
Dec14 141128 125.06 125.25 124.28 124.36 -0.80 206,182 450,956 -5,811
Mar15 141128 125.18 125.32 124.37 124.44 -0.80 3,180 13,081 +687
Jun15 141128 125.14 125.29 124.51 124.55 -0.78 202 1,181 -61
Total Volume and Open Interest 209,565 465,339 -5,184
Mexican Peso(CME)
Dec14 141128 727.75 728.75 715.50 717.75 -10.00 30,029 128,526 -172
Jan15 141128 716.50 716.50 716.50 716.50 -10.00      
Total Volume and Open Interest 32,197 176,125 +1,347
Brazilian Real(CME)
Dec14 141128 399.40 399.40 390.60 390.60 -9.10 1,881 10,271 +18
Jan15 141128 395.60 395.60 384.25 384.75 -11.55 260 31,731 -310
Feb15 141128 381.40 381.40 381.40 381.40 -11.30 0 20,193 +0
Mar15 141128 389.70 389.70 378.75 378.75 -10.90 1,379 1,193 +936
Total Volume and Open Interest 3,520 72,548 +644
30-Year T-Bonds(CBOT)
Dec14 141128 143~120 144~090 143~080 144~020 +0~200 884,419 407,502 -152,840
Mar15 141128 141~290 142~260 141~250 142~200 +0~200 684,778 582,365 +273,510
Jun15 141128 153~170 154~190 153~170 154~100 +0~290 220 606 +180
Total Volume and Open Interest 1,569,417 990,473 +120,850
10-Year T-Notes(CBOT)
Dec14 141128 127~120 127~250 127~090 127~210 +0~095 2,740,779 1,152,539 -732,095
Mar15 141128 126~240 127~055 126~210 127~015 +0~100 1,960,070 1,880,196 +827,585
Jun15 141128 126~015 126~015 125~235 126~015 +0~100      
Total Volume and Open Interest 4,700,849 3,032,735 +95,490
5-Year T-Notes(CBOT)
Dec14 141128 120~012 120~082 119~314 120~064 +0~060 1,610,339 730,232 -482,410
Mar15 141128 119~102 119~176 119~082 119~156 +0~064 1,184,345 1,349,690 +529,450
Jun15 141128 118~252 118~252 118~186 118~252 +0~064      
Total Volume and Open Interest 2,794,684 2,079,922 +47,040
2 Year T-Notes(CBOT)
Dec14 141128 109~292 109~312 109~284 109~306 +0~014 1,034,625 408,013 -409,487
Mar15 141128 109~166 109~186 109~162 109~182 +0~014 867,718 1,042,571 +308,609
Jun15 141128 109~102 109~102 109~086 109~102 +0~014      
Total Volume and Open Interest 1,902,343 1,450,584 -100,878
Eurodollars(CME)
Dec14 141128 99.765 99.765 99.760 99.762 unch 88,142 797,326 -2,253
Mar15 141128 99.745 99.745 99.740 99.745 +0.005 85,039 1,349,608 +13,799
Jun15 141128 99.630 99.645 99.630 99.640 +0.010 150,139 1,149,824 +22,208
Sep15 141128 99.455 99.475 99.455 99.470 +0.015 162,639 1,012,181 +10,935
Dec15 141128 99.230 99.255 99.225 99.250 +0.025 257,941 1,288,678 +6,022
Mar16 141128 98.995 99.030 98.990 99.025 +0.035 170,609 868,365 -37
Jun16 141128 98.755 98.795 98.745 98.790 +0.040 179,356 730,042 -6,245
Sep16 141128 98.515 98.565 98.510 98.560 +0.050 182,875 683,260 -10,336
Dec16 141128 98.285 98.345 98.280 98.335 +0.050 218,366 868,323 -3,689
Mar17 141128 98.095 98.155 98.090 98.145 +0.050 107,088 505,647 -1,813
Jun17 141128 97.915 97.975 97.905 97.965 +0.050 83,093 430,970 +4,295
Sep17 141128 97.760 97.825 97.760 97.810 +0.050 76,369 351,447 -1,475
Dec17 141128 97.620 97.685 97.610 97.670 +0.050 85,278 372,819 +7,148
Mar18 141128 97.515 97.580 97.510 97.565 +0.055 54,194 260,706 -2,862
Jun18 141128 97.415 97.480 97.405 97.465 +0.055 33,318 164,728 -3,107
Sep18 141128 97.330 97.395 97.320 97.380 +0.055 31,345 110,576 -3,035
Dec18 141128 97.250 97.315 97.240 97.300 +0.055 24,599 221,338 -92
Mar19 141128 97.175 97.250 97.175 97.235 +0.055 24,433 123,725 +2,528
Total Volume and Open Interest 2,063,385 11,561,023 +28,867
Ultra T-Bond(CBOT)
Dec14 141128 159~25 161~05 159~19 160~28 +0~30 280,972 173,232 -96,485
Mar15 141128 159~21 161~03 159~16 160~26 +0~31 219,834 414,520 +150,744
Jun15 141128 159~13 159~13 158~14 159~13 +0~31      
Total Volume and Open Interest 500,806 587,752 +54,259
30 Day Federal Funds(CBOT)
Nov14 141128 99.905 99.908 99.905 99.905 unch 185 42,774 +3
Dec14 141128 99.895 99.895 99.890 99.890 unch 6,069 63,542 +4,538
Jan15 141128 99.890 99.895 99.885 99.890 unch 3,721 52,359 -2,458
Feb15 141128 99.890 99.890 99.885 99.885 unch 4,024 66,247 -392
Mar15 141128 99.880 99.880 99.875 99.875 unch 88 69,072 +45
Apr15 141128 99.870 99.870 99.870 99.870 unch 2,161 67,055 -593
Total Volume and Open Interest 44,129 732,393 +1,384
3-Mth Euro-Yen(CME)
Dec14 141128 99.805 99.805 99.805 99.805 unch      
Mar15 141128 99.805 99.805 99.805 99.805 unch      
Jun15 141128 99.790 99.790 99.790 99.790 unch      
Sep15 141128 99.810 99.810 99.810 99.810 unch      
Dec15 141128 99.830 99.830 99.830 99.830 unch      
Mar16 141128 99.690 99.690 99.690 99.690 unch      
Jun16 141128 99.550 99.550 99.550 99.550 unch      
Sep16 141128 99.410 99.410 99.410 99.410 unch      
Dec16 141128 99.750 99.750 99.750 99.750 unch      
Mar17 141128 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141128 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141128 99.81 99.81 99.81 99.81 unch      
Jun15 141128 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141128 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141128 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141128 99.69 99.69 99.69 99.69 unch      
Jun16 141128 99.55 99.55 99.55 99.55 unch      
Sep16 141128 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141128 146.88 146.94 146.82 146.94 +0.20 1,008 19,421 +0
Mar15 141128 146.67 146.71 146.67 146.71 +0.19 19 43 +8
Jun15 141128 146.14 146.14 146.14 146.14 +0.19      
Total Volume and Open Interest 1,027 19,464 +8
Euro-Bund(EUREX)
Dec14 141128 152.90 153.00 152.75 152.85 -0.03 570,857 1,200,527 -20,885
Mar15 141128 153.73 153.84 153.60 153.69 -0.03 50,937 141,015 +15,196
Jun15 141128 152.00 152.07 152.00 152.07 +0.09 0 13 +0
Total Volume and Open Interest 621,794 1,341,555 -5,689
Euro-Bobl(EUREX)
Dec14 141128 128.28 128.29 128.22 128.25 -0.02 267,668 922,975 -201
Mar15 141128 129.61 129.63 129.57 129.60 -0.01 33,663 64,798 +13,417
Jun15 141128 128.25 128.25 128.25 128.25 -0.02      
Total Volume and Open Interest 301,331 987,773 +13,216
3-Mth Euribor(EUREX)
Dec14 141128 99.915 99.915 99.915 99.915 +0.005 491 3,891 -374
Mar15 141128 99.915 99.915 99.915 99.915 unch 402 3,513 -141
Jun15 141128 99.930 99.930 99.930 99.930 unch 0 2,099 +0
Total Volume and Open Interest 1,112 51,007 -661
Long Gilt(LIFFE)
Dec14 141128 118~17 118~22 118~12 118~12 -0~01 331,403 64,855 -104,999
Mar15 141128 117~22 117~28 117~16 117~17 -0~01 263,485 427,356 +75,332
Total Volume and Open Interest 594,888 492,211 -29,667
3-Mth Short Sterling(LIFFE)
Dec14 141128 99.44 99.44 99.43 99.43 unch 12,454 388,969 +1,658
Mar15 141128 99.39 99.40 99.38 99.39 +0.01 32,670 413,482 -3,684
Jun15 141128 99.32 99.33 99.31 99.33 +0.01 36,916 480,557 +2,402
Sep15 141128 99.22 99.24 99.22 99.23 +0.01 31,380 326,340 -6,181
Dec15 141128 99.10 99.12 99.10 99.11 +0.01 47,934 341,078 -2,105
Mar16 141128 98.97 99.00 98.97 98.99 +0.02 35,378 249,562 -2,411
Total Volume and Open Interest 344,836 3,348,559 -6,761
3-Mth Euribor(LIFFE)
Dec14 141128 99.915 99.915 99.905 99.910 unch 19,118 456,738 -2,904
Mar15 141128 99.915 99.920 99.910 99.915 unch 38,136 402,062 +5,905
Jun15 141128 99.925 99.930 99.925 99.925 unch 21,271 351,261 +2,100
Total Volume and Open Interest 261,742 3,344,765 +12,454
3-Mth Aus T-Bills(SFE)
Dec14 141128 97.26 97.26 97.25 97.26 unch 8,765 96,549 -2,207
Mar15 141128 97.32 97.35 97.31 97.35 +0.02 31,273 240,339 +668
Jun15 141128 97.37 97.41 97.35 97.40 +0.03 46,796 222,755 +3,515
Sep15 141128 97.38 97.41 97.36 97.41 +0.03 25,663 157,890 +1,950
Dec15 141128 97.35 97.39 97.34 97.39 +0.03 15,551 100,686 +1,594
Mar16 141128 97.32 97.35 97.30 97.35 +0.02 7,438 62,997 -240
Jun16 141128 97.27 97.32 97.26 97.31 +0.03 4,109 28,439 -1,167
Sep16 141128 97.23 97.27 97.21 97.27 +0.03 2,129 25,339 -801
Dec16 141128 97.18 97.23 97.18 97.23 +0.04 1,604 4,577 -455
Mar17 141128 97.17 97.18 97.17 97.18 +0.04 459 3,916 -141
Total Volume and Open Interest 143,837 948,401 +2,741
10-Year Aus T-Bonds(SFE)
Dec14 141128 96.87 96.95 96.85 96.95 +0.08 94,184 705,023 +21,413
Mar15 141128 96.89 96.94 96.89 96.94 +0.08      
Total Volume and Open Interest 94,184 705,023 +21,413
3-Year Aus T-Bonds(SFE)
Dec14 141128 97.54 97.60 97.52 97.60 +0.05 197,338 687,767 +27,498
Mar15 141128 97.60 97.60 97.60 97.60 +0.05      
Total Volume and Open Interest 197,338 687,767 +27,498
Gold(CMX)
Dec14 141128 1192.3 1198.2 1164.0 1175.2 -21.4 210,753 37,741 -55,654
Feb15 141128 1193.3 1199.3 1164.0 1175.5 -22.0 127,833 224,802 +240
Apr15 141128 1195.0 1198.4 1165.3 1176.0 -22.1 10,849 42,079 +1,412
Jun15 141128 1194.2 1200.0 1165.5 1176.4 -22.2 7,379 29,644 +2,489
Aug15 141128 1190.6 1195.0 1176.0 1176.8 -22.3 1,605 7,424 +386
Oct15 141128 1189.7 1194.8 1166.0 1177.3 -22.4 103 2,632 +20
Dec15 141128 1196.8 1200.2 1167.0 1177.9 -22.5 1,109 20,145 -386
Feb16 141128 1178.8 1178.8 1178.8 1178.8 -22.6 14 2,407 +6
Apr16 141128 1170.1 1179.9 1170.1 1179.9 -22.7 0 263 +0
Jun16 141128 1199.8 1199.8 1173.8 1181.3 -22.7 0 4,421 +0
Aug16 141128 1182.9 1182.9 1182.9 1182.9 -22.8      
Oct16 141128 1184.8 1184.8 1184.8 1184.8 -22.8      
Total Volume and Open Interest 360,664 388,141  
Silver(CMX)
Dec14 141128 1630.5 1651.0 1536.5 1548.9 -105.9 71,173 13,672 -19,199
Mar15 141128 1632.5 1657.5 1541.0 1555.6 -105.0 50,840 101,205 +10,841
May15 141128 1647.0 1647.0 1545.0 1558.3 -105.2 1,112 9,714 -355
Jul15 141128 1638.5 1655.5 1550.0 1560.7 -105.4 223 6,745 +63
Sep15 141128 1610.0 1631.0 1549.5 1563.0 -105.6 276 2,377 +127
Dec15 141128 1657.0 1657.0 1556.5 1566.1 -105.8 2,074 12,573 +469
Mar16 141128 1629.0 1629.0 1566.0 1569.2 -105.8 0 394 +0
Total Volume and Open Interest 127,403 156,982 -7,540
Platinum(NYMEX)
Jan15 141128 1222.2 1229.8 1200.0 1211.3 -17.1 12,623 57,343 -1,445
Apr15 141128 1223.5 1230.6 1201.5 1213.0 -17.0 924 6,481 +525
Jul15 141128 1214.5 1214.5 1202.6 1214.3 -17.0 5 192 +0
Oct15 141128 1217.0 1217.0 1217.0 1217.0 -17.0 0 6 +0
Total Volume and Open Interest 13,572 64,033 -921
Palladium(NYMEX)
Dec14 141128 800.05 814.55 795.70 812.40 +10.80 8,583 2,516 -4,798
Mar15 141128 798.70 816.10 793.60 813.30 +10.80 9,504 30,231 +3,680
Jun15 141128 804.15 813.90 804.15 813.90 +10.80 110 238 +94
Total Volume and Open Interest 18,214 32,990 -1,033
Copper(CMX)
Dec14 141128 295.75 297.90 285.65 286.00 -10.00 50,357 13,049 -8,983
Mar15 141128 294.80 297.05 284.35 284.45 -11.20 53,383 116,156 +10,330
May15 141128 294.80 296.75 284.65 284.80 -11.05 4,107 15,476 +696
Jul15 141128 297.20 297.20 284.95 285.05 -11.10 1,256 4,742 +405
Sep15 141128 293.80 297.05 285.30 285.35 -11.10 535 4,130 +41
Total Volume and Open Interest 113,608 160,551 +3,407
DJIA Index(CBOT)
Dec14 141128 17792 17865 17785 17812 +2 21 10,691 +11
Mar15 141128 17744 17744 17741 17744 +3 4 7 +3
Jun15 141128 17658 17658 17655 17658 +3      
Sep15 141128 17568 17568 17565 17568 +3      
Total Volume and Open Interest 25 10,698 +14
E-mini DJIA Index(CBOT)
Dec14 141128 17814 17877 17759 17812 +2 79,840 141,436 +36
Mar15 141128 17734 17806 17699 17744 +3 501 2,184 +362
Jun15 141128 17658 17658 17658 17658 +3 0 22 +0
Sep15 141128 17568 17568 17568 17568 +3      
Total Volume and Open Interest 80,341 143,642 +398
S & P 500(CME)
Dec14 141128 2071.80 2074.50 2064.00 2066.30 -6.00 7,686 141,554 +1,329
Mar15 141128 2059.20 2059.20 2057.30 2059.20 -5.90 33 9,710 +26
Jun15 141128 2051.90 2051.90 2050.00 2051.90 -5.90 1,350 4,103 +723
Sep15 141128 2045.20 2045.20 2043.30 2045.20 -5.90 0 76 +0
Total Volume and Open Interest 9,069 155,456 +2,078
S & P 500 E-Mini(Globex)
Dec14 141128 2074.00 2074.75 2063.50 2066.25 -6.00 977,855 2,955,905 -2,308
Mar15 141128 2066.50 2067.25 2056.75 2059.25 -5.75 8,903 127,288 +3,631
Total Volume and Open Interest 986,806 3,086,154 +1,345
NASDAQ 100(CME)
Dec14 141128 4320.30 4350.00 4312.80 4338.30 +20.50 187 13,013 +18
Mar15 141128 4333.00 4338.00 4333.00 4333.00 +20.70 7 80 +3
Jun15 141128 4321.00 4321.00 4321.00 4321.00 +20.70      
Total Volume and Open Interest 194 13,093 +21
NASDAQ 100 E-Mini(Globex)
Dec14 141128 4323.50 4348.00 4312.50 4338.30 +20.50 169,153 366,181 -4,138
Mar15 141128 4316.50 4342.30 4307.50 4333.00 +20.70 722 3,207 +187
Total Volume and Open Interest 169,875 369,453 -3,951
S & P Midcap 400(CME)
Dec14 141128 1440.80 1440.80 1440.80 1440.80 -13.30 0 2,895 +0
Mar15 141128 1437.40 1437.40 1437.40 1437.40 -13.30      
Jun15 141128 1435.40 1435.40 1435.40 1435.40 -13.30      
Total Volume and Open Interest 0 2,895 +0
Volatility Index(CBOE)
Nov14 141119 13.95 14.05 13.75 13.95 -0.05 55,294 70,226 -12,043
Dec14 141128 14.30 14.90 14.20 14.85 +0.65 48,519 165,432 +1,706
Jan15 141128 15.60 15.95 15.55 15.95 +0.30 24,078 72,403 +6,341
Feb15 141128 16.55 16.80 16.45 16.75 +0.20 10,132 40,867 +513
Total Volume and Open Interest 102,655 360,832 +10,531
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141128 17275 17530 17195 17470 +115 11,585 68,227 -210
Mar15 141128 17360 17600 17275 17545 +115 736 3,807 +154
Total Volume and Open Interest 12,321 72,034 -56
Nikkei 225(SGX)
Dec14 141128 17265 17480 17180 17440 +170 69,542 316,426 -4,637
Mar15 141128 17205 17455 17180 17420 +170 309 5,306 -49
Jun15 141128 17325 17325 17325 17325 +170 0 2,606 +0
Total Volume and Open Interest 69,962 332,810 -4,707
CAC 40(EURONEXT)
Dec14 141128 4370.0 4387.0 4345.5 4383.0 +9.0 64,101 0 +0
Jan15 141128 4362.0 4389.0 4350.0 4386.0 +9.0 15 0 +0
Feb15 141128 4385.0 4385.0 4385.0 4385.0 +9.0      
Total Volume and Open Interest 64,210    
Hang Seng Index(HKFE)
Nov14 141127 24171 24252 23998 24029 -138 89,730 70,033 -29,776
Dec14 141128 24021 24161 23916 23980 -25 53,491 103,870 +25,627
Jan15 141128 24070 24165 23950 23996        
DAX(EUREX)
Dec14 141128 9972.0 10000.0 9903.5 9974.5 +5.5 94,669 132,288 -2,360
Mar15 141128 9986.0 10000.0 9916.0 9986.0 +5.5 1,649 26,032 +266
Jun15 141128 9948.5 10002.0 9948.5 10002.0 +5.5 78 1,135 +27
Total Volume and Open Interest 96,396 159,455 -2,067
FT-SE 100(EURONEXT)
Dec14 141128 6713.00 6739.00 6668.00 6731.00 +11.00 73,144 581,718 +9,585
Mar15 141128 6656.00 6684.00 6618.00 6676.50 +11.00 13 22,395 +4
Jun15 141128 6621.50 6621.50 6621.50 6621.50 +11.00 0 85 +0
Total Volume and Open Interest 73,157 604,198 +9,589
SPI 200(SFE)
Dec14 141128 5417.0 5419.0 5318.0 5338.0 -76.0 23,707 234,951 +3,213
Mar15 141128 5297.0 5297.0 5297.0 5297.0 -76.0 20 3,109 -137
Jun15 141128 5296.0 5296.0 5296.0 5296.0 -76.0 35 2,773 -54
Total Volume and Open Interest 23,930 242,478 +3,081
FTSE MIB(ISE)
Dec14 141128 20150.00 20150.00 19905.00 20036.00 -89.00 22,431 43,551 -562
Mar15 141128 20145.00 20145.00 19985.00 20066.00 -89.00 75 972 +11
Jun15 141128 19711.00 19711.00 19711.00 19711.00 -89.00      
Total Volume and Open Interest 22,506 44,523 -551
KOSPI 200(KFE)
Dec14 141128 253.75 254.00 253.60 254.00 +0.20 129,254 128,493 +1,431
Mar15 141128 252.35 252.60 252.20 252.60 +0.10 1,895 6,903 +1,375
Jun15 141128 253.65 253.65 253.65 253.65 -0.20 10 1,295 -1
Total Volume and Open Interest 131,160 137,390 +2,863
GSCI(CME)
Dec14 141128 493.00 494.00 486.00 486.00 -28.50 139 9,852 -9
Jan15 141128 494.50 495.50 487.35 487.35 -28.40 27 217 +27
Feb15 141128 488.65 488.65 488.50 488.65 -28.10      
Total Volume and Open Interest 166 10,069 +18
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!