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 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141117 1023.00 1038.50 1014.50 1036.25 +13.75 125,841 299,761 -1,488
Mar15 141117 1030.25 1045.75 1022.00 1044.00 +13.75 46,780 124,400 +5,365
May15 141117 1036.75 1051.75 1028.75 1050.25 +13.50 19,587 67,219 -292
Jul15 141117 1042.25 1056.50 1033.75 1055.00 +12.75 21,212 72,825 -600
Aug15 141117 1046.00 1055.75 1037.00 1055.75 +12.50 292 3,885 +103
Sep15 141117 1028.50 1036.50 1023.25 1036.50 +10.50 54 1,076 -6
Nov15 141117 1013.50 1026.50 1006.50 1025.00 +10.50 8,396 85,964 +1,722
Jan16 141117 1021.75 1030.50 1012.50 1030.50 +10.50 98 1,383 +1
Mar16 141117 1025.00 1036.00 1019.50 1036.00 +10.75 13 698 +4
May16 141117 1038.75 1038.75 1028.00 1038.75 +10.75 0 320 +0
Jul16 141117 1026.00 1044.25 1026.00 1044.25 +10.75 3 283 +0
Aug16 141117 1043.50 1043.50 1032.75 1043.50 +10.75 0 28 +0
Sep16 141117 1030.75 1030.75 1020.00 1030.75 +10.75 0 17 +0
Nov16 141117 1003.50 1019.00 1003.50 1018.50 +11.25 52 1,934 +19
Total Volume and Open Interest 224,225 660,507 +3,619
Soybean Meal(CBOT)
Dec14 141117 379.90 389.00 373.00 387.10 +7.20 41,989 91,999 -5,794
Jan15 141117 364.80 372.40 360.90 370.70 +5.70 28,636 101,396 +6,862
Mar15 141117 351.60 355.00 346.50 353.90 +3.80 18,490 84,726 +131
May15 141117 345.20 350.60 342.20 349.40 +4.20 10,587 41,205 +1,118
Jul15 141117 345.90 350.70 342.80 349.40 +3.60 5,178 34,259 +662
Aug15 141117 345.80 350.50 343.50 349.30 +3.30 572 6,548 +161
Sep15 141117 346.00 349.30 342.00 348.10 +3.50 203 5,020 +21
Oct15 141117 337.00 344.30 337.00 343.00 +3.70 157 4,655 +11
Dec15 141117 338.00 342.40 335.00 341.10 +3.80 628 17,030 -21
Jan16 141117 337.00 341.90 337.00 341.90 +3.70 9 1,068 +0
Total Volume and Open Interest 106,449 388,865 +3,151
Soybean Oil(CBOT)
Dec14 141117 32.20 32.65 32.03 32.45 +0.25 63,706 105,645 -6,125
Jan15 141117 32.33 32.81 32.21 32.61 +0.27 41,451 120,025 +3,112
Mar15 141117 32.56 33.00 32.42 32.82 +0.26 19,226 62,796 +1,976
May15 141117 32.81 33.25 32.65 33.07 +0.26 8,271 32,127 +751
Jul15 141117 33.05 33.45 32.88 33.30 +0.25 5,936 39,073 -384
Aug15 141117 33.10 33.52 32.96 33.35 +0.23 682 6,325 +435
Sep15 141117 33.06 33.51 33.06 33.33 +0.17 309 4,514 +95
Oct15 141117 32.95 33.27 32.86 33.09 +0.12 146 4,471 +10
Dec15 141117 32.98 33.26 32.78 33.05 +0.10 2,064 19,508 +807
Jan16 141117 33.19 33.19 33.09 33.19 +0.10 20 1,465 -1
Total Volume and Open Interest 141,811 398,504 +676
Canola(WCE)
Nov14 141114 442.7 442.7 442.7 442.7 +2.7 0 39 +0
Jan15 141117 427.5 433.3 423.4 431.3 +3.5 18,763 76,373 -4,566
Mar15 141117 431.6 436.1 427.0 434.1 +2.8 6,500 34,832 +2,120
May15 141117 431.9 436.6 428.5 435.3 +2.1 2,921 10,431 +56
Jul15 141117 431.5 438.2 430.4 437.0 +1.6 1,632 10,644 +131
Total Volume and Open Interest 29,972 138,439 -2,219
Corn(CBOT)
Dec14 141117 381.50 384.25 374.25 377.50 -4.25 299,508 404,377 -20,240
Mar15 141117 393.75 396.50 386.75 390.50 -3.75 187,817 493,551 +30,633
May15 141117 402.00 405.00 395.25 399.00 -3.75 49,344 112,708 +2,886
Jul15 141117 409.50 412.00 402.50 406.50 -3.25 27,522 123,327 -881
Sep15 141117 415.75 417.00 408.75 412.75 -3.25 5,453 26,376 +1,300
Dec15 141117 423.50 426.00 417.25 421.50 -2.50 18,897 144,938 +3,780
Mar16 141117 430.75 433.00 426.00 429.25 -2.50 746 13,441 +383
May16 141117 436.25 437.50 433.00 435.25 -2.25 144 1,425 -33
Jul16 141117 442.00 442.00 436.50 439.50 -2.00 48 2,219 +12
Sep16 141117 429.25 430.75 429.25 429.75 -1.00 5 612 +0
Total Volume and Open Interest 589,625 1,329,635 +17,840
Wheat(CBOT)
Dec14 141117 559.25 563.25 551.00 551.75 -8.75 111,919 110,350 -11,892
Mar15 141117 562.00 566.75 552.25 553.75 -9.00 86,256 184,300 +12,845
May15 141117 569.50 573.00 559.00 560.75 -8.75 15,826 39,170 +217
Jul15 141117 574.50 578.75 565.25 567.50 -8.00 9,196 50,681 +491
Sep15 141117 583.75 584.25 574.50 576.00 -8.25 1,977 8,748 +812
Dec15 141117 596.75 599.00 585.75 587.25 -8.25 1,051 18,662 -5
Total Volume and Open Interest 226,277 413,980 +2,480
Wheat(KCBT)
Dec14 141117 605.50 609.75 595.75 596.50 -9.00 22,666 37,094 -7,321
Mar15 141117 607.00 612.75 599.00 600.00 -8.25 20,715 72,255 +5,862
May15 141117 613.50 616.00 603.00 603.75 -8.00 4,014 14,465 +273
Jul15 141117 609.00 614.00 602.25 603.25 -7.00 2,322 23,265 +16
Sep15 141117 624.50 624.50 614.75 614.75 -7.00 147 3,725 +23
Dec15 141117 635.00 638.50 629.00 629.25 -6.50 93 3,110 +18
Total Volume and Open Interest 49,966 154,222 -1,125
Wheat(MGE)
Dec14 141117 588.00 591.75 582.50 583.50 -5.75 5,670 19,008 -1,199
Mar15 141117 595.75 600.75 590.00 591.50 -5.25 4,227 30,428 +1,372
May15 141117 604.50 608.50 598.75 599.75 -4.75 213 7,082 +8
Jul15 141117 613.25 614.75 606.50 607.50 -5.50 334 5,371 +26
Sep15 141117 622.00 622.00 615.00 616.00 -5.75 268 3,690 +138
Total Volume and Open Interest 10,922 69,022 +452
Oats(CBOT)
Dec14 141117 341.75 343.00 339.00 339.50 unch 571 3,225 -172
Mar15 141117 342.00 344.75 337.25 339.00 -2.50 598 5,859 +268
May15 141117 340.75 343.00 335.75 338.50 -4.50 157 709 -5
Jul15 141117 334.00 338.50 334.00 334.00 -4.50 37 244 +8
Total Volume and Open Interest 1,373 10,145 +103
Rough Rice(CBOT)
Nov14 141114 11.80 11.80 11.72 11.73 +0.01 11 10 -3
Jan15 141117 11.94 12.02 11.88 11.91 -0.06 279 7,080 -43
Mar15 141117 12.23 12.27 12.18 12.18 -0.06 37 2,740 +4
May15 141117 12.48 12.48 12.43 12.43 -0.06 7 19 +3
Total Volume and Open Interest 333 9,849 -36
Live Cattle(CME)
Dec14 141117 170.800 171.300 170.380 171.000 +0.800 44,840 83,650 -11,042
Feb15 141117 171.685 172.235 171.185 172.100 +0.815 41,717 119,867 +15,187
Apr15 141117 169.750 170.000 169.050 169.735 +0.485 12,789 66,721 +4,421
Jun15 141117 160.630 160.985 160.050 160.785 +0.405 4,685 32,757 +960
Aug15 141117 157.575 157.825 156.900 157.400 -0.150 2,683 7,833 -255
Oct15 141117 158.285 158.735 157.880 158.600 +0.300 487 5,647 +188
Total Volume and Open Interest 107,551 320,248 +9,569
Feeder Cattle(CME)
Nov14 141117 239.935 240.400 239.650 240.035 +0.035 1,703 6,878 -616
Jan15 141117 236.150 238.350 236.130 237.485 +1.355 4,171 19,824 -222
Mar15 141117 235.000 236.550 234.750 235.650 +1.050 1,458 7,495 +92
Apr15 141117 234.985 236.550 234.850 235.785 +0.985 1,021 3,274 +144
May15 141117 234.935 236.330 234.880 235.535 +0.655 523 5,291 +59
Aug15 141117 235.285 236.550 235.285 235.850 +0.565 194 3,277 +63
Sep15 141117 234.000 234.700 234.000 234.300 +0.550 11 223 -2
Total Volume and Open Interest 9,083 46,353 -480
Lean Hogs(CME)
Dec14 141117 93.200 93.330 92.285 93.000 +0.320 26,436 52,183 -7,188
Feb15 141117 92.980 93.080 91.830 92.635 -0.115 20,149 86,207 +5,497
Apr15 141117 93.930 94.100 93.150 94.100 +0.250 5,840 47,774 +1,209
May15 141117 94.730 94.730 94.200 94.500 +0.500 46 1,122 +23
Jun15 141117 97.385 97.580 96.650 97.500 +0.020 3,854 24,084 +939
Jul15 141117 95.800 96.200 95.250 96.100 +0.370 1,408 10,311 +583
Aug15 141117 93.330 93.650 93.000 93.400 +0.150 378 4,704 +152
Oct15 141117 80.400 80.550 80.000 80.150 -0.650 366 1,610 +205
Total Volume and Open Interest 58,589 229,415 +1,449
Class III Milk(CME)
Nov14 141117 21.79 21.83 21.75 21.77 -0.02 168 4,507 -26
Dec14 141117 18.88 19.05 18.37 18.37 -0.48 440 4,475 +47
Jan15 141117 17.63 17.79 17.29 17.29 -0.31 229 4,076 +30
Feb15 141117 16.87 17.00 16.83 16.89 unch 62 3,986 +24
Mar15 141117 16.75 16.81 16.69 16.69 -0.06 73 3,468 +37
Apr15 141117 16.71 16.82 16.71 16.77 -0.01 54 2,865 +35
May15 141117 16.70 16.73 16.69 16.72 +0.04 52 2,769 +34
Jun15 141117 16.72 16.75 16.69 16.70 +0.01 47 2,611 +27
Jul15 141117 16.81 16.89 16.81 16.84 +0.02 14 1,915 +3
Aug15 141117 17.10 17.17 17.05 17.17 +0.12 34 1,863 +27
Sep15 141117 17.35 17.35 17.30 17.35 +0.05 12 1,733 +8
Oct15 141117 17.30 17.32 17.30 17.32 +0.07 31 1,393 +28
Nov15 141117 17.25 17.26 17.25 17.26 +0.01 12 1,200 +7
Total Volume and Open Interest 1,234 38,325 +282
Cocoa(ICE)
Dec14 141117 2822 2945 2820 2836 -11 5,106 823 -4,484
Mar15 141117 2793 2834 2790 2828 +31 20,942 90,669 +2,625
May15 141117 2793 2827 2787 2821 +28 5,830 42,248 +1,844
Jul15 141117 2793 2823 2786 2817 +26 1,624 15,613 +494
Sep15 141117 2790 2820 2784 2813 +24 1,569 9,050 +1,251
Dec15 141117 2776 2804 2776 2800 +24 967 7,562 +288
Mar16 141117 2790 2790 2790 2790 +23 186 4,693 +145
Total Volume and Open Interest 36,236 171,858 +2,171
Coffee "C"(ICE)
Dec14 141117 192.00 193.70 186.30 187.50 -4.50 16,915 19,860 -6,444
Mar15 141117 196.30 198.00 190.50 191.80 -4.55 22,185 84,285 +5,856
May15 141117 199.75 200.25 193.00 194.25 -4.55 2,106 20,492 +268
Jul15 141117 201.00 202.10 195.35 196.50 -4.50 996 12,245 -33
Sep15 141117 201.40 202.65 197.00 198.15 -4.35 162 6,777 +25
Dec15 141117 202.50 203.70 198.50 199.65 -3.80 122 6,805 +33
Total Volume and Open Interest 42,650 157,212 -247
Orange Juice(ICE)
Jan15 141117 130.85 134.50 130.55 134.15 +3.05 662 11,112 +7
Mar15 141117 132.25 135.50 132.00 134.90 +2.90 161 2,221 +2
May15 141117 135.40 136.75 135.40 136.75 +2.85 66 823 +31
Jul15 141117 138.50 138.50 138.50 138.50 +2.85 52 202 +30
Sep15 141117 140.60 140.60 140.60 140.60 +2.80 0 65 +0
Nov15 141117 142.60 142.60 142.60 142.60 +2.80 0 28 +0
Total Volume and Open Interest 941 14,463 +70
Sugar #11(ICE)
Mar15 141117 15.90 15.98 15.66 15.77 -0.13 53,902 468,968 +0
May15 141117 16.17 16.29 16.02 16.14 -0.08 22,033 124,568 -1,212
Jul15 141117 16.41 16.49 16.26 16.38 -0.05 14,183 95,551 +702
Oct15 141117 16.80 16.84 16.65 16.79 -0.01 6,108 62,976 +835
Mar16 141117 17.54 17.58 17.41 17.58 +0.03 1,799 27,864 +428
May16 141117 17.62 17.68 17.53 17.68 +0.03 194 7,070 +45
Jul16 141117 17.56 17.69 17.54 17.69 +0.04 102 7,834 +52
Oct16 141117 17.82 17.86 17.70 17.86 +0.04 135 7,691 +7
Total Volume and Open Interest 98,648 809,984 +996
London Cocoa(LCE)
Dec14 141117 1885 1901 1876 1897 +16 6,778 51,963 -312
Mar15 141117 1866 1884 1859 1879 +16 15,589 86,938 -1,058
May15 141117 1856 1874 1847 1869 +16 6,948 34,853 -2,151
Jul15 141117 1847 1866 1845 1862 +15 3,075 17,066 +133
Sep15 141117 1839 1858 1839 1855 +15 2,300 25,759 +721
Dec15 141117 1830 1847 1830 1844 +13 2,289 12,994 +418
Mar16 141117 1837 1837 1830 1834 +12 890 12,939 +624
Total Volume and Open Interest 37,869 243,099 -1,625
London Sugar(LCE)
Mar15 141117 420.00 420.70 414.60 416.10 -2.60 5,300 39,885 +821
May15 141117 428.60 428.60 422.30 424.20 -3.00 1,931 12,804 +1,072
Aug15 141117 438.90 438.90 432.90 435.10 -2.60 682 7,419 +533
Oct15 141117 445.00 445.00 441.70 443.50 -1.40 55 2,770 -44
Dec15 141117 452.70 453.30 452.00 453.30 -0.60 16 1,199 -1
Total Volume and Open Interest 10,331 67,490 +1,642
Cotton(ICE)
Dec14 141117 59.56 59.66 58.66 58.81 -0.99 18,084 28,221 -8,054
Mar15 141117 59.50 59.51 58.91 59.10 -0.53 31,421 119,646 +8,548
May15 141117 60.50 60.50 59.84 60.12 -0.54 3,472 21,935 +1,673
Jul15 141117 61.18 61.26 60.72 61.05 -0.53 999 8,800 +277
Oct15 141117 62.49 62.49 62.49 62.49 -0.53 0 5 +0
Dec15 141117 63.64 63.70 63.32 63.45 -0.53 388 10,095 +29
Total Volume and Open Interest 54,407 188,898 +2,499
Lumber(CME)
Jan15 141117 318.0 318.4 315.8 315.9 -4.0 220 3,843 +58
Mar15 141117 322.2 322.3 318.7 318.7 -3.5 36 472 +20
May15 141117 324.0 327.5 321.8 322.2 -4.8 3 28 +0
Jul15 141117 326.0 330.0 324.0 326.0 -3.0 0 1 +0
Total Volume and Open Interest 302 4,364 +45
Crude Oil(NYM)
Dec14 141117 75.93 76.18 74.71 75.64 -0.18 447,012 197,309 -13,540
Jan15 141117 75.90 76.16 74.75 75.66 -0.16 189,990 303,848 +20,928
Feb15 141117 76.02 76.02 74.73 75.71 -0.08 54,269 93,634 +4,012
Mar15 141117 75.85 76.04 74.73 75.80 unch 42,736 133,672 +2,665
Apr15 141117 75.95 76.03 74.85 75.90 +0.04 16,852 44,175 -1,467
May15 141117 75.98 76.11 74.90 76.00 +0.08 9,405 36,436 +631
Jun15 141117 76.08 76.17 74.90 76.08 +0.10 37,332 131,662 +1,126
Jul15 141117 75.73 76.13 74.90 76.08 +0.10 3,278 35,028 +226
Aug15 141117 75.43 76.11 75.22 76.09 +0.10 1,829 25,743 -2
Sep15 141117 75.00 76.22 75.00 76.13 +0.09 6,720 53,220 -432
Oct15 141117 75.76 76.16 75.43 76.16 +0.06 1,286 25,388 -49
Nov15 141117 75.58 76.22 75.47 76.22 +0.03 1,065 24,578 +92
Dec15 141117 76.38 76.42 75.07 76.31 +0.01 44,362 154,954 +643
Jan16 141117 75.81 76.32 75.71 76.32 unch 2,647 30,812 +1,283
Feb16 141117 75.80 76.37 75.79 76.37 unch 326 11,699 +117
Mar16 141117 76.43 76.43 76.43 76.43 unch 1,464 17,851 +55
Total Volume and Open Interest 883,111 1,533,506 +14,725
e-miNY Crude Oil(NYM)
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141117 75.950 76.200 74.725 75.650 -0.175 12,950 5,497 +915
Jan15 141117 76.125 76.125 74.750 75.650 -0.175 1,290 3,975 +262
Feb15 141117 76.025 76.025 74.850 75.700 -0.100 88 270 +31
Mar15 141117 75.100 75.800 75.075 75.800 unch 22 159 +5
Apr15 141117 75.025 75.900 75.025 75.900 +0.050 3 4 +1
May15 141117 75.100 76.000 75.100 76.000 +0.075 6 31 -2
Jun15 141117 75.150 76.075 75.150 76.075 +0.100 13 64 +7
Jul15 141117 76.075 76.075 76.075 76.075 +0.100 6 14 +4
Aug15 141117 76.100 76.100 76.100 76.100 +0.100 6 8 +4
Total Volume and Open Interest 14,392 10,148 +1,227
NY Harbor ULSD(NYM)
Dec14 141117 242.09 242.53 237.90 240.39 -1.22 86,956 74,957 -16,116
Jan15 141117 238.96 239.37 234.81 237.88 -0.63 62,981 93,992 +3,021
Feb15 141117 237.50 237.50 233.80 236.75 -0.51 29,185 47,699 -327
Mar15 141117 236.79 236.79 232.42 235.57 -0.50 20,386 44,112 +234
Apr15 141117 233.27 234.68 231.62 234.37 -0.47 11,225 33,446 +1,479
May15 141117 234.03 234.37 231.03 234.09 -0.44 4,257 12,084 +431
Jun15 141117 234.77 234.77 231.48 234.54 -0.45 9,592 31,024 +1,530
Jul15 141117 234.37 235.58 233.59 235.57 -0.44 1,244 7,020 +119
Aug15 141117 235.00 236.93 234.66 236.63 -0.41 701 4,658 -12
Sep15 141117 236.41 237.97 236.07 237.82 -0.37 723 6,252 +46
Oct15 141117 237.44 239.03 237.30 239.03 -0.35 791 4,105 +28
Nov15 141117 238.43 240.30 238.43 240.18 -0.28 866 3,405 +111
Dec15 141117 239.48 241.11 239.15 241.06 -0.22 2,398 21,923 +196
Jan16 141117 240.18 241.84 240.18 241.74 -0.19 343 3,174 +154
Total Volume and Open Interest 232,055 395,625 -9,090
RBOB Gasoline(NYM)
Dec14 141117 205.01 205.54 201.00 202.63 -1.62 79,997 67,158 -2,880
Jan15 141117 202.59 203.20 198.70 200.83 -1.33 71,183 120,003 +11,220
Feb15 141117 203.61 203.61 199.38 201.58 -1.29 24,448 29,332 +1,546
Mar15 141117 203.88 204.12 201.27 203.57 -1.29 13,565 33,852 +28
Apr15 141117 221.83 223.49 221.01 223.07 -1.26 6,091 27,847 -153
May15 141117 223.33 224.02 221.38 223.75 -1.20 3,753 17,532 +258
Jun15 141117 222.35 223.39 220.50 222.88 -1.18 5,167 18,288 +886
Jul15 141117 220.13 221.57 219.82 221.44 -1.26 1,905 7,301 +113
Aug15 141117 218.85 219.96 218.14 219.61 -1.37 1,322 3,381 -45
Sep15 141117 215.52 217.25 215.49 217.25 -1.46 1,817 6,750 -107
Total Volume and Open Interest 212,931 354,491 +11,230
e-miNY RBOB Gasoline(NYM)
Dec14 141117 202.60 202.60 202.60 202.60 -1.70 0 1 +0
Jan15 141117 200.80 200.83 200.80 200.80 -1.40      
Feb15 141117 201.60 201.60 201.58 201.60 -1.30      
Mar15 141117 203.60 203.60 203.57 203.60 -1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec14 141117 4.148 4.347 4.113 4.341 +0.321 169,767 88,923 -16,560
Jan15 141117 4.249 4.450 4.223 4.444 +0.315 85,428 248,178 +4,952
Feb15 141117 4.244 4.400 4.192 4.396 +0.293 28,228 71,652 +435
Mar15 141117 4.117 4.298 4.100 4.293 +0.278 46,199 109,030 +1,130
Apr15 141117 3.767 3.814 3.727 3.812 +0.120 36,278 101,304 +2,957
May15 141117 3.684 3.762 3.675 3.760 +0.107 13,896 58,232 -1,258
Jun15 141117 3.703 3.774 3.703 3.774 +0.102 4,129 28,872 +312
Jul15 141117 3.728 3.796 3.726 3.796 +0.097 3,174 25,693 +67
Aug15 141117 3.734 3.806 3.734 3.806 +0.096 3,272 26,949 +832
Sep15 141117 3.727 3.795 3.720 3.794 +0.096 2,187 18,200 -224
Oct15 141117 3.765 3.825 3.748 3.823 +0.096 7,704 46,943 -151
Nov15 141117 3.828 3.896 3.828 3.893 +0.086 977 23,278 +154
Dec15 141117 4.003 4.067 4.003 4.063 +0.079 1,272 22,105 +560
Jan16 141117 4.129 4.178 4.129 4.176 +0.075 2,664 17,342 -126
Feb16 141117 4.117 4.142 4.117 4.142 +0.070 170 4,553 -18
Mar16 141117 4.060 4.064 4.044 4.064 +0.065 1,311 8,869 -425
Total Volume and Open Interest 407,635 959,667 -7,025
Brent Crude Oil(ICE)
Jan15 141117 79.50 79.60 77.94 79.31 -0.10 347,461 345,046 -2,657
Feb15 141117 80.37 80.37 78.61 79.94 -0.11 111,681 194,484 +10,383
Mar15 141117 80.73 80.75 79.31 80.52 -0.14 65,068 124,169 +3,699
Apr15 141117 81.20 81.29 79.89 81.02 -0.18 27,498 54,897 +1,728
May15 141117 81.68 81.78 80.29 81.46 -0.21 18,231 60,495 +1,795
Jun15 141117 82.28 82.28 80.71 81.83 -0.25 53,156 120,444 -457
Jul15 141117 82.02 82.27 81.21 82.21 -0.28 8,755 34,600 +55
Aug15 141117 81.86 82.61 81.59 82.55 -0.32 7,860 34,428 +1,735
Sep15 141117 83.19 83.19 81.92 82.84 -0.34 10,090 38,389 +1,368
Oct15 141117 82.80 83.13 82.41 83.13 -0.35 2,971 24,514 +265
Nov15 141117 83.15 83.43 82.94 83.43 -0.35 2,479 22,860 +287
Dec15 141117 84.40 84.40 82.75 83.71 -0.35 48,185 121,980 -1,047
Jan16 141117 84.02 84.02 84.02 84.02 -0.34 1,246 18,768 +408
Feb16 141117 83.90 84.32 83.87 84.32 -0.33 546 10,748 +104
Total Volume and Open Interest 736,816 1,410,375 -34,470
Gas Oil(ICE)
Dec14 141117 707.50 707.50 694.50 697.75 -0.25 106,975 123,760 -2,607
Jan15 141117 704.00 704.00 691.00 695.75 +1.00 90,585 101,934 +3,477
Feb15 141117 712.00 715.00 703.75 708.00 +0.50 21,185 53,089 +764
Mar15 141117 712.75 716.00 706.00 710.25 +0.75 9,858 30,302 +653
Apr15 141117 715.00 717.75 709.25 713.00 +1.00 6,709 17,094 +443
May15 141117 717.75 721.75 712.25 715.50 +1.00 5,170 13,739 +1,013
Jun15 141117 724.50 724.50 713.75 718.25 +1.00 12,010 35,250 +681
Jul15 141117 723.75 727.00 718.50 721.75 +0.75 1,710 9,119 +157
Aug15 141117 727.00 730.50 722.25 725.25 +0.75 1,467 5,759 +316
Sep15 141117 730.25 733.75 724.25 728.25 +0.50 2,690 9,116 +40
Total Volume and Open Interest 267,533 446,757 +6,649
Ethanol(CBOT)
Dec14 141117 2.030 2.070 2.011 2.067 +0.047 527 1,272 -149
Jan15 141117 1.837 1.856 1.820 1.851 +0.021 150 1,702 +74
Feb15 141117 1.770 1.780 1.759 1.780 +0.011 60 573 +11
Mar15 141117 1.739 1.758 1.739 1.753 +0.011 83 815 -2
Apr15 141117 1.743 1.743 1.743 1.743 +0.017 19 563 +4
May15 141117 1.733 1.733 1.733 1.733 +0.017 1 374 +0
Jun15 141117 1.731 1.731 1.731 1.731 +0.017 0 260 +0
Jul15 141117 1.720 1.720 1.720 1.720 +0.017 5 136 +5
Total Volume and Open Interest 860 5,784 -63
WTI Crude Oil(ICE)
Dec14 141117 76.12 76.12 74.71 75.64 -0.18 62,186 66,181 -4,528
Jan15 141117 75.95 76.00 74.73 75.66 -0.16 55,290 74,357 +5,262
Feb15 141117 75.83 75.83 74.75 75.71 -0.08 15,875 32,857 +1,943
Mar15 141117 75.50 75.88 74.80 75.80 unch 9,747 38,538 +284
Apr15 141117 75.95 75.95 74.99 75.90 +0.04 3,374 10,424 -8
May15 141117 74.95 76.01 74.95 76.00 +0.08 2,627 6,675 -5
Jun15 141117 75.74 76.09 75.00 76.08 +0.10 7,757 53,494 -127
Jul15 141117 75.32 76.08 75.32 76.08 +0.10 346 4,552 +23
Aug15 141117 76.09 76.09 76.09 76.09 +0.10 238 2,254 -9
Sep15 141117 76.13 76.13 76.13 76.13 +0.09 373 14,986 +16
Oct15 141117 76.10 76.16 76.10 76.16 +0.06 145 2,345 +38
Nov15 141117 76.22 76.22 76.22 76.22 +0.03 164 5,999 +28
Dec15 141117 76.19 76.33 75.40 76.31 +0.01 9,586 77,470 +65
Jan16 141117 76.32 76.32 76.32 76.32 unch 59 6,736 +27
Feb16 141117 76.37 76.37 76.37 76.37 unch 22 722 +16
Mar16 141117 76.43 76.43 76.43 76.43 unch 5 2,098 +3
Total Volume and Open Interest 172,025 467,010 +3,686
US Dollar Index(ICE)
Dec14 141117 87.650 88.055 87.230 88.010 +0.418 24,048 86,800 +295
Mar15 141117 87.810 88.225 87.425 88.195 +0.415 325 4,805 +18
Jun15 141117 87.965 88.385 87.500 88.385 +0.415 59 358 +51
Total Volume and Open Interest 24,464 92,113 +376
Australian Dollar(CME)
Dec14 141117 87.39 87.78 86.78 86.92 -0.47 84,984 121,059 +499
Mar15 141117 86.78 87.14 86.22 86.34 -0.46 556 914 -1
Jun15 141117 85.76 85.76 85.76 85.76 -0.48 0 49 -1
Total Volume and Open Interest 85,540 122,067 +497
British Pound(CME)
Dec14 141117 156.62 157.32 156.16 156.38 -0.39 77,977 153,221 +2,678
Mar15 141117 156.54 157.10 156.11 156.26 -0.39 111 2,147 +36
Jun15 141117 156.14 156.14 156.14 156.14 -0.38 0 112 +0
Total Volume and Open Interest 78,093 155,538 +2,717
Canadian Dollar(CME)
Dec14 141117 88.51 88.69 88.21 88.37 -0.20 49,547 95,152 +1,827
Mar15 141117 88.31 88.50 88.06 88.17 -0.20 453 10,921 -5
Jun15 141117 87.95 87.97 87.95 87.97 -0.20 14 1,190 -3
Sep15 141117 87.80 87.80 87.78 87.78 -0.20 2 1,134 +0
Total Volume and Open Interest 50,016 108,936 +1,819
Japanese Yen(CME)
Dec14 141117 85.80 86.63 85.44 85.87 -0.18 155,739 226,538 +3,604
Mar15 141117 86.01 86.70 85.55 85.98 -0.17 528 4,745 +279
Jun15 141117 86.08 86.08 86.08 86.08 -0.17 4 81 +2
Total Volume and Open Interest 156,277 231,403 +3,890
Swiss Franc(CME)
Dec14 141117 104.25 104.71 103.60 103.68 -0.61 30,626 60,861 +173
Mar15 141117 104.38 104.82 103.79 103.82 -0.61 52 773 +10
Jun15 141117 103.85 104.05 103.84 103.99 -0.61 2 23 +2
Total Volume and Open Interest 30,680 61,682 +185
EuroFX(CME)
Dec14 141117 125.21 125.81 124.47 124.54 -0.74 161,386 456,818 +1,251
Mar15 141117 125.28 125.88 124.57 124.62 -0.74 2,503 10,123 +1,462
Jun15 141117 125.39 125.95 124.68 124.72 -0.74 14 1,001 +6
Total Volume and Open Interest 163,908 468,036 +2,721
Mexican Peso(CME)
Nov14 141117 736.62 736.62 736.62 736.62 -2.62      
Dec14 141117 737.75 738.00 733.75 734.50 -3.62 26,138 125,345 +3,184
Total Volume and Open Interest 26,735 171,326 +3,158
Brazilian Real(CME)
Dec14 141117 382.00 385.90 380.50 382.75 -0.45 1,328 11,007 +80
Jan15 141117 381.30 381.30 378.40 379.30 -0.50 21 29,911 +16
Feb15 141117 376.05 377.45 375.05 376.05 -0.45 1 20,193 +1
Mar15 141117 373.30 375.00 372.35 373.35 -0.45 406 413 +2
Total Volume and Open Interest 1,758 73,739 +97
30-Year T-Bonds(CBOT)
Dec14 141117 141~200 142~090 141~050 141~120 -0~100 335,103 832,813 +608
Mar15 141117 140~070 140~260 139~230 139~300 -0~100 984 7,037 +527
Jun15 141117 151~200 151~200 150~060 150~220 -0~100 7 278 +2
Total Volume and Open Interest 336,094 840,128 +1,137
10-Year T-Notes(CBOT)
Dec14 141117 126~195 127~000 126~135 126~150 -0~070 1,046,815 2,794,808 -7,007
Mar15 141117 125~310 126~105 125~240 125~250 -0~070 20,107 48,051 +11,354
Jun15 141117 124~250 125~000 124~250 124~250 -0~070      
Total Volume and Open Interest 1,066,922 2,842,859 +4,347
5-Year T-Notes(CBOT)
Dec14 141117 119~172 119~242 119~140 119~150 -0~032 469,279 1,935,078 -864
Mar15 141117 118~256 119~002 118~216 118~224 -0~036 12,166 36,771 +5,273
Jun15 141117 118~000 118~036 118~000 118~000 -0~036      
Total Volume and Open Interest 481,445 1,971,849 +4,409
2 Year T-Notes(CBOT)
Dec14 141117 109~244 109~262 109~242 109~252 +0~002 163,899 1,426,610 -31,198
Mar15 141117 109~132 109~140 109~124 109~132 +0~004 9,099 33,390 +7,101
Jun15 141117 109~052 109~052 109~046 109~052 +0~004      
Total Volume and Open Interest 172,998 1,460,000 -24,097
Eurodollars(CME)
Dec14 141117 99.762 99.765 99.762 99.762 +0.002 44,079 831,622 +585
Mar15 141117 99.735 99.740 99.735 99.740 +0.005 88,649 1,366,494 -1,717
Jun15 141117 99.610 99.625 99.605 99.620 +0.010 215,987 1,150,157 -21,082
Sep15 141117 99.410 99.435 99.410 99.430 +0.015 176,047 980,040 +4,861
Dec15 141117 99.170 99.200 99.170 99.195 +0.020 288,440 1,308,656 -18,607
Mar16 141117 98.930 98.965 98.930 98.950 +0.020 177,302 860,796 -15,666
Jun16 141117 98.685 98.725 98.680 98.700 +0.015 142,157 747,321 +207
Sep16 141117 98.440 98.485 98.435 98.445 +0.005 119,950 684,769 +531
Dec16 141117 98.200 98.245 98.190 98.200 -0.005 175,230 884,488 +463
Mar17 141117 98.000 98.045 97.985 97.995 -0.010 82,590 521,479 -3,767
Jun17 141117 97.810 97.865 97.790 97.800 -0.015 69,487 441,834 -3,453
Sep17 141117 97.655 97.705 97.635 97.640 -0.020 57,012 357,009 -2,586
Dec17 141117 97.515 97.565 97.490 97.495 -0.020 53,348 382,289 -1,031
Mar18 141117 97.405 97.460 97.375 97.380 -0.025 29,105 259,623 -1,339
Jun18 141117 97.305 97.360 97.275 97.280 -0.030 20,574 178,308 -191
Sep18 141117 97.225 97.280 97.190 97.190 -0.035 21,602 116,647 -740
Dec18 141117 97.150 97.200 97.105 97.110 -0.035 15,328 212,769 +751
Mar19 141117 97.090 97.140 97.040 97.050 -0.035 12,472 118,522 +508
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141117 157~11 158~09 156~20 157~00 -0~15 77,854 518,535 +3,706
Mar15 141117 156~30 157~29 156~12 156~20 -0~15 332 440 +300
Jun15 141117 155~07 155~22 155~07 155~07 -0~15      
Total Volume and Open Interest 78,186 518,975 +4,006
30 Day Federal Funds(CBOT)
Nov14 141117 99.910 99.910 99.908 99.908 unch 2,835 41,844 +339
Dec14 141117 99.900 99.900 99.895 99.895 unch 1,671 49,081 +254
Jan15 141117 99.895 99.895 99.890 99.895 unch 4,105 53,135 +2,335
Feb15 141117 99.890 99.890 99.885 99.890 unch 5,658 66,612 +920
Mar15 141117 99.880 99.880 99.875 99.880 unch 1,820 68,806 -91
Apr15 141117 99.870 99.870 99.870 99.870 unch 3,412 69,613 -120
Total Volume and Open Interest 31,752 700,431 +4,734
3-Mth Euro-Yen(CME)
Dec14 141117 99.805 99.805 99.805 99.805 unch      
Mar15 141117 99.805 99.805 99.805 99.805 unch      
Jun15 141117 99.790 99.790 99.790 99.790 unch      
Sep15 141117 99.810 99.810 99.810 99.810 unch      
Dec15 141117 99.830 99.830 99.830 99.830 unch      
Mar16 141117 99.690 99.690 99.690 99.690 unch      
Jun16 141117 99.550 99.550 99.550 99.550 unch      
Sep16 141117 99.410 99.410 99.410 99.410 unch      
Dec16 141117 99.750 99.750 99.750 99.750 unch      
Mar17 141117 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141117 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141117 99.81 99.81 99.81 99.81 unch      
Jun15 141117 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141117 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141117 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141117 99.69 99.69 99.69 99.69 unch      
Jun16 141117 99.55 99.55 99.55 99.55 unch      
Sep16 141117 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141117 146.28 146.45 146.17 146.19 +0.08 4,826 21,110 -487
Mar15 141117 146.00 146.00 146.00 146.00 +0.33 3 11 +3
Jun15 141117 145.43 145.43 145.43 145.43 +0.33      
Total Volume and Open Interest 4,829 21,121 -484
Euro-Bund(EUREX)
Dec14 141117 152.02 152.08 151.51 151.66 -0.08 553,239 1,262,900 +29,381
Mar15 141117 152.81 152.88 152.35 152.47 -0.08 4,976 63,881 +3,407
Jun15 141117 150.56 150.56 150.56 150.56 -0.08 0 5 +0
Total Volume and Open Interest 558,215 1,326,786 +32,788
Euro-Bobl(EUREX)
Dec14 141117 128.30 128.32 128.15 128.19 -0.05 327,820 952,995 +19,696
Mar15 141117 129.60 129.60 129.49 129.50 -0.06 7,413 22,205 +5,057
Jun15 141117 128.19 128.19 128.19 128.19 -0.05      
Total Volume and Open Interest 335,233 975,200 +24,753
3-Mth Euribor(EUREX)
Dec14 141117 99.910 99.910 99.910 99.910 unch 0 4,076 +0
Mar15 141117 99.910 99.910 99.910 99.910 -0.005 0 3,629 +0
Jun15 141117 99.920 99.920 99.920 99.920 unch 0 2,051 +0
Total Volume and Open Interest 43 49,742 +12
Long Gilt(LIFFE)
Dec14 141117 116~18 116~28 116~11 116~16 +0~08 169,141 430,835 +14,157
Mar15 141117 115~26 115~31 115~20 115~21 +0~08 1 6 +1
Total Volume and Open Interest 169,142 430,841 +14,158
3-Mth Short Sterling(LIFFE)
Dec14 141117 99.43 99.44 99.43 99.43 unch 29,549 389,096 -860
Mar15 141117 99.39 99.40 99.38 99.38 unch 53,984 427,157 +530
Jun15 141117 99.31 99.33 99.30 99.31 +0.01 65,084 496,113 -10,647
Sep15 141117 99.19 99.22 99.17 99.18 +0.01 68,502 347,030 -7,529
Dec15 141117 99.04 99.08 99.02 99.03 +0.02 105,412 351,683 +2,766
Mar16 141117 98.89 98.92 98.85 98.87 +0.02 65,809 241,741 +8,465
Total Volume and Open Interest 638,612 3,309,720 +12,590
3-Mth Euribor(LIFFE)
Dec14 141117 99.905 99.915 99.905 99.910 unch 25,778 476,667 +5,251
Mar15 141117 99.915 99.915 99.905 99.915 unch 17,600 404,743 -4,360
Jun15 141117 99.925 99.925 99.915 99.920 unch 35,945 337,311 +4,586
Total Volume and Open Interest 306,413 3,376,229 +12,272
3-Mth Aus T-Bills(SFE)
Dec14 141117 97.24 97.24 97.23 97.24 unch 8,336 130,073 -4,853
Mar15 141117 97.25 97.27 97.25 97.27 +0.01 25,900 230,912 -2,186
Jun15 141117 97.25 97.28 97.25 97.28 +0.02 21,083 214,036 +389
Sep15 141117 97.22 97.26 97.22 97.26 +0.03 17,210 162,948 +3,330
Dec15 141117 97.18 97.22 97.18 97.22 +0.03 14,995 95,867 -2,311
Mar16 141117 97.14 97.18 97.14 97.17 +0.02 10,055 59,399 +2,208
Jun16 141117 97.09 97.13 97.09 97.12 +0.03 3,047 30,124 -406
Sep16 141117 97.04 97.08 97.04 97.08 +0.03 1,313 22,287 +249
Dec16 141117 97.03 97.03 97.03 97.03 +0.04 335 4,196 +284
Mar17 141117 96.96 96.98 96.96 96.98 +0.04 522 3,378 +225
Total Volume and Open Interest 103,040 956,087 -2,952
10-Year Aus T-Bonds(SFE)
Dec14 141117 96.64 96.73 96.64 96.72 +0.07 64,050 649,665 +4,684
Mar15 141117 96.72 96.72 96.72 96.72 +0.07      
Total Volume and Open Interest 64,050 649,665 +4,684
3-Year Aus T-Bonds(SFE)
Dec14 141117 97.38 97.43 97.37 97.42 +0.03 112,227 675,073 +21,271
Mar15 141117 97.42 97.42 97.42 97.42 +0.03      
Total Volume and Open Interest 112,227 675,073 +21,271
Gold(CMX)
Dec14 141117 1185.5 1193.6 1180.8 1183.5 -2.1 187,699 219,003 -12,481
Feb15 141117 1186.3 1194.3 1181.8 1184.3 -2.0 36,832 124,397 +15,601
Apr15 141117 1188.2 1194.1 1183.0 1184.9 -1.9 3,713 32,544 +941
Jun15 141117 1188.5 1195.4 1184.2 1185.5 -1.9 3,012 21,994 +604
Aug15 141117 1186.0 1191.0 1186.0 1186.0 -1.9 458 7,284 -39
Oct15 141117 1194.0 1195.0 1186.6 1186.7 -1.9 103 2,571 -42
Dec15 141117 1189.0 1194.0 1187.4 1187.5 -1.9 535 18,444 +202
Feb16 141117 1189.6 1189.6 1188.5 1188.5 -1.9 0 2,406 +0
Apr16 141117 1194.4 1194.4 1189.7 1189.7 -1.9 0 262 +0
Jun16 141117 1190.9 1191.1 1190.9 1191.1 -1.9 0 4,416 -8
Aug16 141117 1192.8 1192.8 1192.8 1192.8 -1.9      
Total Volume and Open Interest 233,750 450,363 +5,764
Silver(CMX)
Dec14 141117 1630.5 1645.5 1601.5 1605.7 -25.7 37,515 84,796 -1,361
Mar15 141117 1636.0 1650.0 1607.0 1610.8 -25.6 10,325 53,766 +4,648
May15 141117 1630.0 1642.5 1612.5 1613.2 -25.6 2,235 8,345 +570
Jul15 141117 1635.0 1635.0 1613.5 1615.5 -25.6 590 5,207 -12
Sep15 141117 1637.5 1645.0 1615.0 1617.7 -25.6 21 2,118 -5
Dec15 141117 1631.0 1631.0 1618.0 1620.6 -25.6 156 11,618 +22
Mar16 141117 1623.6 1623.6 1623.6 1623.6 -25.6 0 397 +0
Total Volume and Open Interest 50,956 175,530 +3,832
Platinum(NYMEX)
Jan15 141117 1213.1 1214.8 1197.5 1201.3 -11.8 6,493 56,220 -85
Apr15 141117 1209.9 1213.2 1199.3 1202.8 -11.8 283 4,431 +129
Jul15 141117 1207.4 1207.4 1205.8 1205.8 -10.9 30 133 +30
Oct15 141117 1208.5 1208.5 1208.5 1208.5 -10.9 0 4 +0
Total Volume and Open Interest 6,806 60,799 +74
Palladium(NYMEX)
Dec14 141117 770.00 775.80 761.60 768.70 -2.65 4,559 23,115 -1,511
Mar15 141117 765.10 777.15 762.95 770.05 -2.55 2,375 12,143 +2,020
Jun15 141117 770.25 770.25 770.25 770.25 -2.55 0 31 +0
Total Volume and Open Interest 6,934 35,290 +509
Copper(CMX)
Dec14 141117 305.10 306.10 302.30 303.95 -0.70 53,744 73,731 +64
Mar15 141117 303.95 305.05 301.30 303.15 -0.70 21,920 83,083 +6,534
May15 141117 304.00 304.00 301.35 302.55 -0.65 2,093 10,695 +335
Jul15 141117 302.60 302.60 301.05 302.30 -0.60 776 3,609 +320
Sep15 141117 302.35 302.35 302.10 302.10 -0.75 490 2,990 +127
Total Volume and Open Interest 79,666 180,183 +7,456
DJIA Index(CBOT)
Dec14 141117 17541 17625 17517 17617 +13 433 11,024 +102
Mar15 141117 17543 17543 17531 17543 +12 0 2 +0
Jun15 141117 17457 17457 17445 17457 +12      
Sep15 141117 17367 17367 17355 17367 +12      
Total Volume and Open Interest 433 11,026 +102
E-mini DJIA Index(CBOT)
Dec14 141117 17607 17641 17511 17617 +13 135,944 141,094 +1,884
Mar15 141117 17471 17544 17458 17543 +12 61 505 +22
Jun15 141117 17471 17471 17457 17457 +12 1 21 +0
Sep15 141117 17367 17367 17367 17367 +12      
Total Volume and Open Interest 136,006 141,620 +1,906
S & P 500(CME)
Dec14 141117 2037.10 2040.30 2025.50 2039.70 +1.70 7,892 138,827 +1,949
Mar15 141117 2032.30 2032.70 2024.00 2032.30 +1.70 196 8,236 -73
Jun15 141117 2024.80 2024.80 2018.10 2024.80 +1.70 1,912 2,449 -112
Sep15 141117 2017.90 2017.90 2011.20 2017.90 +1.70 0 80 +0
Total Volume and Open Interest 10,000 149,607 +1,764
S & P 500 E-Mini(Globex)
Dec14 141117 2038.50 2040.50 2025.25 2039.75 +1.75 1,541,477 2,937,647 +14,774
Mar15 141117 2029.25 2033.25 2018.00 2032.25 +1.75 5,009 63,970 +3,432
Total Volume and Open Interest 1,547,071 3,004,382 +17,852
NASDAQ 100(CME)
Dec14 141117 4214.00 4224.00 4191.50 4212.30 -9.70 827 9,990 +212
Mar15 141117 4215.00 4216.00 4190.00 4206.30 -9.50      
Jun15 141117 4194.30 4194.30 4194.30 4194.30 -9.50      
Total Volume and Open Interest 827 9,990 +212
NASDAQ 100 E-Mini(Globex)
Dec14 141117 4223.30 4224.50 4191.50 4212.30 -9.70 295,015 356,049 +4,196
Mar15 141117 4213.80 4217.80 4185.80 4206.30 -9.50 455 741 -8
Total Volume and Open Interest 295,472 356,856 +4,187
S & P Midcap 400(CME)
Dec14 141117 1429.10 1429.10 1429.10 1429.10 -0.80 0 3,801 +0
Mar15 141117 1425.80 1425.80 1425.80 1425.80 -0.80      
Jun15 141117 1423.80 1423.80 1423.80 1423.80 -0.80      
Total Volume and Open Interest 0 3,801 +0
Volatility Index(CBOE)
Nov14 141117 14.35 14.90 14.15 14.35 unch 58,205 0 -106,401
Dec14 141117 15.30 15.75 15.15 15.35 +0.05 64,229 0 -135,149
Jan15 141117 16.00 16.37 15.85 16.00 unch 18,904 0 -46,910
Feb15 141117 16.60 16.96 16.52 16.65 unch 13,249 0 -34,748
Total Volume and Open Interest 176,859 392,966 -424
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141117 17520 17595 16910 17220 -295 21,056 64,681 -380
Mar15 141117 17510 17515 17065 17265 -295 128 2,312 +75
Total Volume and Open Interest 21,184 66,993 -305
Nikkei 225(SGX)
Dec14 141117 17495 17570 16880 17045 -425 175,107 349,020 +19,158
Mar15 141117 17505 17505 16900 17025 -455 814 3,357 +373
Jun15 141117 16935 16935 16935 16935 -560 0 2,601 +0
Total Volume and Open Interest 184,964 381,574 +19,269
CAC 40(EURONEXT)
Nov14 141117 4176.5 4240.5 4161.0 4224.5 +21.0 115,972 251,722 +2,949
Dec14 141117 4167.0 4228.5 4153.0 4213.0 +20.0 3,204 25,565 +12,467
Jan15 141117 4213.5 4213.5 4213.5 4213.5 +20.5      
Total Volume and Open Interest 119,178 277,448 +15,416
Hang Seng Index(HKFE)
Nov14 141117 24036 24343 23731 23771 -259 54,618 110,082 +1,418
Dec14 141117 24051 24350 23750 23792 -248 970 11,735 +153
Total Volume and Open Interest 55,632 123,926 +1,572
DAX(EUREX)
Dec14 141117 9173.0 9333.0 9125.0 9305.5 +62.5 132,805 141,029 +4,915
Mar15 141117 9177.0 9340.0 9145.5 9314.5 +63.0 752 11,472 +448
Jun15 141117 9199.0 9331.0 9158.5 9331.0 +63.0 7 1,053 +2
Total Volume and Open Interest 133,564 153,554 +5,365
FT-SE 100(EURONEXT)
Dec14 141117 6614.00 6684.00 6613.00 6665.50 +23.50 92,790 560,336 +3,276
Mar15 141117 6585.00 6624.00 6585.00 6609.50 +24.00 15 19,036 -6
Jun15 141117 6556.00 6556.00 6556.00 6556.00 +24.00 0 80 +0
Total Volume and Open Interest 92,805 579,452 +3,270
SPI 200(SFE)
Dec14 141117 5466.0 5493.0 5416.0 5426.0 -43.0 25,417 230,947 +1,241
Mar15 141117 5375.0 5386.0 5375.0 5386.0 -44.0 31 3,246 -22
Jun15 141117 5384.0 5384.0 5384.0 5384.0 -44.0 32 2,756 +32
Total Volume and Open Interest 25,577 239,557 +1,200
FTSE MIB(ISE)
Dec14 141117 18750.00 19275.00 18700.00 19189.00 +246.00 38,855 36,631 -929
Mar15 141117 18735.00 19290.00 18735.00 19211.00 +251.00 83 470 +4
Jun15 141117 18856.00 18856.00 18856.00 18856.00 +251.00      
Total Volume and Open Interest 38,938 37,101 -925
KOSPI 200(KFE)
Dec14 141117 249.25 249.25 249.05 249.25 +0.75 195,829 128,642 -2,768
Mar15 141117 247.20 248.35 246.10 248.05 +0.80 681 4,297 +104
Jun15 141117 249.35 249.35 249.35 249.35 -0.60 2 1,296 +0
Total Volume and Open Interest 196,512 134,790 -2,664
GSCI(CME)
Dec14 141117 521.00 522.85 517.75 521.00 -1.75 1,973 8,642 +1,751
Jan15 141117 522.50 524.35 518.25 522.50 -1.75      
Feb15 141117 523.00 523.00 523.00 523.00        
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