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 Tue November 25, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141125 1033.75 1054.00 1033.00 1051.00 +17.25 129,765 288,662 -10,712
Mar15 141125 1039.25 1059.00 1038.75 1056.25 +16.50 46,289 133,569 +4,798
May15 141125 1045.00 1064.50 1045.00 1061.25 +15.50 15,055 72,736 +1,197
Jul15 141125 1049.75 1068.25 1049.25 1065.25 +15.75 16,233 75,119 -67
Aug15 141125 1055.50 1067.00 1048.75 1064.00 +15.25 702 4,427 +9
Sep15 141125 1029.00 1042.00 1025.75 1040.25 +14.50 178 1,038 +8
Nov15 141125 1009.50 1027.00 1009.50 1023.75 +14.00 7,252 89,594 +267
Jan16 141125 1021.50 1031.25 1015.25 1028.75 +13.50 46 1,458 +17
Mar16 141125 1028.00 1035.50 1020.75 1034.50 +13.75 36 727 -5
May16 141125 1037.00 1037.00 1023.25 1037.00 +13.75 59 353 +21
Jul16 141125 1041.50 1041.50 1027.75 1041.50 +13.75 41 287 +5
Aug16 141125 1041.75 1041.75 1028.25 1041.75 +13.50 4 28 +0
Sep16 141125 1029.50 1029.50 1016.00 1029.50 +13.50 2 14 -1
Nov16 141125 1012.00 1024.00 1009.25 1022.25 +13.00 77 2,030 +19
Total Volume and Open Interest 215,742 670,245 -4,444
Soybean Meal(CBOT)
Dec14 141125 375.00 391.60 375.00 390.60 +15.70 31,756 40,601 -14,814
Jan15 141125 362.80 375.80 362.70 374.80 +12.20 47,868 128,838 +6,047
Mar15 141125 349.70 359.20 349.70 358.40 +8.60 28,795 95,838 +2,258
May15 141125 343.10 350.60 343.00 349.90 +6.90 9,219 42,952 +559
Jul15 141125 343.00 349.20 342.40 348.40 +6.00 5,855 36,176 +1,435
Aug15 141125 343.00 348.00 341.80 347.30 +5.50 818 6,823 +142
Sep15 141125 343.50 346.10 340.10 345.00 +4.90 649 5,211 +18
Oct15 141125 336.50 339.40 333.60 338.50 +4.90 176 4,899 -5
Dec15 141125 333.50 336.70 330.80 335.90 +5.10 1,389 18,972 +24
Jan16 141125 336.10 336.30 331.30 336.30 +5.00 0 1,134 +0
Total Volume and Open Interest 126,572 382,415 -4,328
Soybean Oil(CBOT)
Dec14 141125 33.20 33.60 32.97 33.42 +0.22 45,678 37,652 -20,270
Jan15 141125 33.35 33.78 33.13 33.59 +0.23 75,617 143,545 +6,575
Mar15 141125 33.59 33.98 33.36 33.79 +0.21 30,943 80,083 +4,226
May15 141125 33.76 34.17 33.56 33.96 +0.17 9,465 36,434 +1,027
Jul15 141125 33.78 34.33 33.74 34.09 +0.13 8,318 39,329 -1,133
Aug15 141125 34.19 34.21 33.98 34.07 +0.09 602 6,108 -30
Sep15 141125 33.83 34.10 33.83 33.97 +0.06 751 4,533 -108
Oct15 141125 33.46 33.82 33.46 33.66 +0.04 193 4,612 +34
Dec15 141125 33.40 33.90 33.35 33.58 +0.08 2,157 24,587 -400
Jan16 141125 33.71 33.71 33.63 33.71 +0.08 6 1,465 +4
Total Volume and Open Interest 173,760 380,977 -10,053
Canola(WCE)
Jan15 141125 433.7 436.9 432.3 435.2 +2.6 11,033 71,344 +916
Mar15 141125 434.6 438.6 434.0 436.3 +2.1 4,503 44,992 +2,291
May15 141125 436.5 439.8 435.5 437.8 +2.3 443 10,587 -5
Jul15 141125 436.6 439.5 436.6 438.1 +2.1 280 10,936 +61
Nov15 141125 431.5 434.9 431.5 433.0 +1.5 158 5,791 +46
Total Volume and Open Interest 16,417 144,136 +3,309
Corn(CBOT)
Dec14 141125 367.50 375.25 366.25 374.25 +6.75 208,536 191,254 -85,202
Mar15 141125 380.00 388.00 379.00 387.25 +7.00 158,936 605,493 +17,029
May15 141125 389.00 396.75 388.00 395.75 +6.50 36,711 137,239 +6,327
Jul15 141125 396.25 403.75 395.25 403.00 +6.75 18,848 129,157 +1,948
Sep15 141125 402.50 409.50 401.50 408.75 +6.25 3,806 27,807 -71
Dec15 141125 410.50 418.00 410.00 417.25 +6.25 10,913 147,580 +1,061
Mar16 141125 422.00 425.75 419.75 425.75 +6.00 437 22,076 +102
May16 141125 426.75 432.25 426.50 432.25 +5.75 9 1,459 +5
Jul16 141125 431.25 437.00 431.25 437.00 +5.75 29 2,349 +10
Sep16 141125 423.75 428.50 423.50 428.50 +5.00 7 732 +1
Total Volume and Open Interest 438,345 1,272,201 -58,783
Wheat(CBOT)
Dec14 141125 541.75 553.00 539.25 551.50 +9.25 35,936 37,620 -31,949
Mar15 141125 549.50 559.50 546.00 557.75 +8.25 60,972 207,523 -3,700
May15 141125 557.00 566.00 553.50 564.75 +7.75 13,677 47,009 +3,912
Jul15 141125 562.25 571.50 559.25 570.00 +7.25 6,539 50,657 +193
Sep15 141125 569.50 578.00 569.50 577.75 +6.50 784 11,103 +195
Dec15 141125 581.25 590.75 579.50 589.50 +6.50 638 19,425 +23
Total Volume and Open Interest 118,550 375,462 -31,322
Wheat(KCBT)
Dec14 141125 603.50 619.25 602.00 617.25 +13.00 6,988 15,328 -3,925
Mar15 141125 605.25 621.00 603.50 619.00 +13.25 12,563 84,114 +823
May15 141125 607.50 622.50 606.25 620.50 +12.75 1,661 16,044 +544
Jul15 141125 605.25 619.25 604.00 617.50 +11.25 1,496 24,506 +275
Sep15 141125 623.75 628.25 616.75 627.75 +11.00 126 3,861 +28
Dec15 141125 633.00 643.75 632.00 643.00 +11.00 220 3,230 +8
Total Volume and Open Interest 23,072 147,408 -2,244
Wheat(MGE)
Dec14 141125 578.75 592.25 578.00 590.75 +11.75 4,895 7,781 -4,068
Mar15 141125 589.00 602.50 588.75 600.75 +11.25 5,364 36,336 +1,448
May15 141125 598.25 611.25 597.25 609.50 +11.75 497 7,621 +141
Jul15 141125 606.50 619.00 606.00 617.75 +11.75 417 5,587 +125
Sep15 141125 614.25 627.00 614.25 626.00 +11.75 72 3,831 +3
Total Volume and Open Interest 11,297 64,713 -2,356
Oats(CBOT)
Dec14 141125 305.50 307.00 291.75 299.00 -6.50 304 2,559 +107
Mar15 141125 312.00 313.00 298.25 309.00 -3.00 393 6,770 +162
May15 141125 312.50 313.50 305.00 311.50 -1.25 11 727 +0
Jul15 141125 313.50 313.50 312.25 312.25 unch 1 268 +0
Total Volume and Open Interest 729 10,419 +272
Rough Rice(CBOT)
Jan15 141125 12.40 12.44 12.31 12.37 -0.07 231 6,850 -124
Mar15 141125 12.69 12.72 12.58 12.65 -0.07 50 2,799 +24
May15 141125 12.82 12.96 12.82 12.89 -0.07 2 33 +0
Jul15 141125 13.13 13.13 13.09 13.09 -0.07      
Total Volume and Open Interest 283 9,682 -100
Live Cattle(CME)
Dec14 141125 169.450 170.400 169.150 170.150 +0.650 11,909 62,376 -2,418
Feb15 141125 170.000 171.250 169.535 171.035 +1.000 16,106 139,565 +2,497
Apr15 141125 168.600 169.400 167.985 169.100 +0.300 7,789 70,248 +713
Jun15 141125 160.650 161.450 160.000 161.075 -0.410 6,817 37,633 +1,746
Aug15 141125 157.535 157.880 156.600 157.700 -0.500 1,204 8,786 +61
Oct15 141125 158.685 159.035 157.935 158.750 -0.650 402 6,184 +96
Total Volume and Open Interest 44,454 329,205 +2,840
Feeder Cattle(CME)
Jan15 141125 232.150 232.785 230.380 231.380 -1.970 2,554 20,165 -100
Mar15 141125 230.435 230.950 228.750 229.935 -1.515 1,298 8,411 +51
Apr15 141125 231.200 231.330 229.200 230.250 -1.500 425 4,048 +45
May15 141125 231.150 231.200 229.035 230.380 -1.250 454 5,678 +143
Aug15 141125 231.600 231.600 229.400 231.100 -0.900 181 3,810 +84
Sep15 141125 231.150 231.150 229.130 231.000 -0.800 33 308 +30
Oct15 141125 231.600 231.600 230.000 231.000 -2.000 6 119 +1
Total Volume and Open Interest 4,951 42,539 +254
Lean Hogs(CME)
Dec14 141125 91.750 92.385 90.200 90.950 -0.380 9,964 34,809 -2,833
Feb15 141125 90.830 91.480 89.250 89.830 -0.670 13,002 96,862 -1,110
Apr15 141125 92.980 93.385 91.080 91.650 -0.900 6,683 50,166 +203
May15 141125 95.980 96.100 94.500 94.700 -0.800 80 1,184 +38
Jun15 141125 99.150 99.550 97.980 98.300 -0.850 4,922 27,975 +1,162
Jul15 141125 97.900 98.000 96.450 97.050 -0.900 1,085 10,658 +101
Aug15 141125 94.700 95.350 93.850 94.100 -0.800 542 5,344 +73
Oct15 141125 81.400 81.500 80.700 81.400 +0.200 401 2,336 +164
Total Volume and Open Interest 36,875 231,314 -2,046
Class III Milk(CME)
Nov14 141125 21.90 21.91 21.88 21.89 -0.02 388 4,452 -25
Dec14 141125 18.62 18.68 18.34 18.38 -0.20 867 4,993 +306
Jan15 141125 17.36 17.48 17.25 17.27 -0.14 236 4,272 +41
Feb15 141125 17.01 17.02 16.70 16.72 -0.25 162 4,216 +83
Mar15 141125 16.76 16.79 16.66 16.66 -0.11 129 3,686 +67
Apr15 141125 16.74 16.75 16.63 16.66 -0.09 81 3,025 +18
May15 141125 16.80 16.80 16.70 16.74 -0.06 47 2,898 +23
Jun15 141125 16.86 16.86 16.79 16.83 -0.02 49 2,753 +19
Jul15 141125 16.86 16.88 16.80 16.86 +0.01 30 2,046 +9
Aug15 141125 17.11 17.16 17.02 17.11 -0.04 27 2,014 +20
Sep15 141125 17.31 17.32 17.24 17.32 +0.01 29 1,877 +22
Oct15 141125 17.18 17.30 17.18 17.22 -0.05 22 1,537 +18
Nov15 141125 17.16 17.27 17.16 17.20 -0.03 37 1,348 +31
Total Volume and Open Interest 2,139 40,743 +663
Cocoa(ICE)
Dec14 141125 2869 2869 2863 2863 -48 11 103 -11
Mar15 141125 2869 2875 2808 2824 -42 6,491 89,890 +440
May15 141125 2866 2871 2806 2824 -39 1,977 44,804 -187
Jul15 141125 2863 2868 2806 2821 -38 530 15,857 -67
Sep15 141125 2874 2874 2804 2819 -36 393 10,344 +213
Dec15 141125 2841 2845 2790 2806 -33 244 8,248 +165
Mar16 141125 2830 2830 2793 2798 -31 172 4,748 +0
Total Volume and Open Interest 9,832 175,236 +557
Coffee "C"(ICE)
Dec14 141125 189.90 195.40 187.80 194.25 +4.60 127 530 -84
Mar15 141125 190.70 196.40 188.45 195.05 +4.55 11,644 90,326 -729
May15 141125 193.10 198.65 191.00 197.35 +4.45 2,567 22,925 +672
Jul15 141125 195.45 200.40 193.60 199.65 +4.50 2,106 13,081 +100
Sep15 141125 197.30 202.00 196.55 201.45 +4.50 1,225 7,532 +163
Dec15 141125 199.20 203.70 197.20 203.15 +4.50 284 6,805 +19
Total Volume and Open Interest 18,208 148,647 +150
Orange Juice(ICE)
Jan15 141125 148.40 148.50 146.60 147.95 -0.45 1,131 9,582 -237
Mar15 141125 148.75 149.45 148.00 149.45 +0.50 243 2,650 +155
May15 141125 149.35 150.35 149.35 150.35 +0.05 7 831 -10
Jul15 141125 151.90 151.90 151.90 151.90 unch 0 243 +0
Sep15 141125 153.70 153.70 153.70 153.70 unch 0 65 +0
Nov15 141125 155.65 155.65 155.65 155.65 unch 0 28 +0
Total Volume and Open Interest 1,381 13,411 -92
Sugar #11(ICE)
Mar15 141125 16.07 16.20 15.90 16.00 unch 45,439 456,089 -3,020
May15 141125 16.43 16.53 16.26 16.36 -0.02 16,359 140,151 +3,576
Jul15 141125 16.64 16.69 16.44 16.54 -0.04 8,958 95,695 +91
Oct15 141125 16.95 17.02 16.78 16.88 -0.07 4,236 62,242 +44
Mar16 141125 17.68 17.74 17.52 17.61 -0.09 2,740 28,989 -127
May16 141125 17.74 17.78 17.59 17.68 -0.07 1,657 7,588 +371
Jul16 141125 17.72 17.75 17.58 17.66 -0.07 882 8,681 +404
Oct16 141125 17.88 17.91 17.72 17.81 -0.07 215 8,235 +194
Total Volume and Open Interest 80,573 815,189 +1,577
London Cocoa(LCE)
Dec14 141125 1920 1925 1893 1895 -21 5,161 44,620 -235
Mar15 141125 1899 1908 1871 1873 -20 7,976 90,931 +409
May15 141125 1894 1902 1867 1869 -20 3,249 35,466 +599
Jul15 141125 1888 1894 1860 1862 -21 1,321 17,468 +66
Sep15 141125 1883 1885 1853 1856 -21 1,534 28,243 +724
Dec15 141125 1870 1872 1842 1843 -23 587 13,750 +281
Mar16 141125 1860 1860 1827 1832 -23 203 13,097 +140
Total Volume and Open Interest 20,062 244,202 +2,004
London Sugar(LCE)
Mar15 141125 417.60 422.20 414.60 415.80 -1.90 1,936 40,672 +262
May15 141125 425.90 430.00 424.80 426.50 -0.30 1,064 14,128 +199
Aug15 141125 439.00 441.30 436.40 438.30 -0.20 359 8,516 +134
Oct15 141125 447.20 447.80 443.60 445.60 +0.60 12 2,929 -3
Dec15 141125 456.00 456.20 451.60 453.90 +0.70 2 1,194 +0
Total Volume and Open Interest 3,426 69,969 +568
Cotton(ICE)
Dec14 141125 59.25 59.96 59.25 59.66 +0.50 233 622 -209
Mar15 141125 58.81 59.61 58.71 59.31 +0.50 9,917 126,567 -162
May15 141125 59.74 60.42 59.66 60.19 +0.45 1,763 24,753 +331
Jul15 141125 61.10 61.34 60.76 61.13 +0.42 428 9,472 +161
Oct15 141125 62.65 62.65 62.65 62.65 +0.41 0 5 +0
Dec15 141125 63.50 63.65 63.15 63.63 +0.52 133 10,514 +62
Total Volume and Open Interest 12,474 172,128 +183
Lumber(CME)
Jan15 141125 333.7 334.8 328.2 330.0 -4.7 523 4,013 -153
Mar15 141125 332.5 332.5 328.2 329.5 -1.5 114 872 +53
May15 141125 332.0 337.0 332.0 332.0 -4.0 16 46 +6
Jul15 141125 339.0 344.0 339.0 339.0 -4.0 0 3 +0
Total Volume and Open Interest 653 4,937 -94
Crude Oil(NYM)
Jan15 141125 75.51 76.58 73.71 74.09 -1.69 275,317 337,745 -4,058
Feb15 141125 75.52 76.60 73.82 74.17 -1.70 47,602 94,611 -2,241
Mar15 141125 75.83 76.65 73.94 74.25 -1.72 39,337 123,727 -1,422
Apr15 141125 75.96 76.68 74.05 74.37 -1.70 19,626 43,706 -390
May15 141125 76.00 76.74 74.18 74.50 -1.67 15,928 39,866 -1,144
Jun15 141125 75.94 76.75 74.20 74.60 -1.63 28,354 141,268 +1,137
Jul15 141125 76.01 76.65 74.28 74.62 -1.58 5,014 37,130 -647
Aug15 141125 76.50 76.55 74.24 74.62 -1.54 3,181 28,487 +685
Sep15 141125 76.34 76.55 74.59 74.67 -1.50 5,661 54,138 -128
Oct15 141125 76.52 76.52 74.67 74.72 -1.46 1,271 28,100 +193
Nov15 141125 76.55 76.55 74.47 74.82 -1.42 1,303 23,923 +454
Dec15 141125 76.12 76.68 74.49 74.95 -1.38 20,676 155,168 -1,102
Jan16 141125 76.60 76.60 74.85 75.01 -1.34 286 31,405 +57
Feb16 141125 75.78 75.78 74.98 75.10 -1.30 83 12,033 +18
Mar16 141125 75.21 75.21 75.21 75.21 -1.26 563 18,546 +174
Apr16 141125 75.34 75.34 75.34 75.34 -1.22 56 7,301 +16
Total Volume and Open Interest 474,301 1,387,667 -6,990
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 141125 75.500 76.575 73.675 74.100 -1.675 8,956 4,816 -457
Feb15 141125 75.625 76.550 73.850 74.175 -1.700 384 469 +163
Mar15 141125 75.850 76.575 74.000 74.250 -1.725 166 290 +115
Apr15 141125 74.375 74.375 74.375 74.375 -1.700 4 9 -1
May15 141125 74.500 74.500 74.500 74.500 -1.675 0 31 +0
Jun15 141125 76.650 76.650 74.600 74.600 -1.625 0 65 +0
Jul15 141125 74.625 74.625 74.625 74.625 -1.575 0 14 +0
Aug15 141125 74.625 74.625 74.625 74.625 -1.525 0 8 +0
Total Volume and Open Interest 9,512 5,830 -178
NY Harbor ULSD(NYM)
Dec14 141125 239.64 243.41 237.40 239.48 -0.07 37,008 28,169 -6,601
Jan15 141125 236.54 239.56 233.61 234.77 -1.91 82,866 114,148 +4,664
Feb15 141125 235.35 238.19 232.45 233.40 -2.30 32,965 52,121 +1,772
Mar15 141125 234.33 237.01 231.45 232.21 -2.53 24,635 45,454 -1,264
Apr15 141125 233.51 235.32 230.41 231.12 -2.63 11,931 37,167 +980
May15 141125 233.02 235.45 230.22 231.00 -2.64 5,212 13,400 +352
Jun15 141125 233.78 235.94 230.61 231.54 -2.58 7,163 34,834 +1,171
Jul15 141125 235.95 236.59 232.11 232.69 -2.53 1,717 7,392 +31
Aug15 141125 236.80 237.41 232.81 233.77 -2.50 575 5,040 -15
Sep15 141125 236.98 238.70 233.97 234.94 -2.51 868 7,236 +252
Oct15 141125 239.11 239.11 235.64 236.27 -2.49 677 4,171 -11
Nov15 141125 241.02 241.02 237.14 237.59 -2.49 545 3,603 +93
Dec15 141125 241.46 242.60 237.74 238.71 -2.46 1,528 22,495 +421
Jan16 141125 243.16 243.16 239.30 239.54 -2.44 87 3,507 +19
Total Volume and Open Interest 208,137 387,221 +2,124
RBOB Gasoline(NYM)
Dec14 141125 203.10 207.50 201.70 203.18 -0.16 39,069 26,864 -7,072
Jan15 141125 201.86 206.05 199.97 201.23 -0.94 70,610 133,571 -459
Feb15 141125 202.36 206.46 200.49 201.62 -1.27 27,565 30,629 +670
Mar15 141125 204.19 208.18 202.26 203.32 -1.47 23,554 33,392 +82
Apr15 141125 223.59 227.37 221.70 222.58 -1.68 12,270 29,215 -301
May15 141125 224.70 227.99 222.31 223.31 -1.74 7,980 18,358 +1,248
Jun15 141125 223.54 227.03 221.20 222.34 -1.84 5,402 18,070 -270
Jul15 141125 221.88 224.74 220.19 220.64 -1.99 1,022 7,168 -179
Aug15 141125 220.22 220.22 218.18 218.38 -2.22 1,068 3,896 +118
Sep15 141125 217.74 219.71 214.71 215.70 -2.45 1,654 7,535 +203
Total Volume and Open Interest 193,453 333,722 -5,643
e-miNY RBOB Gasoline(NYM)
Dec14 141125 203.20 203.20 203.18 203.20 -0.10 0 1 +0
Jan15 141125 201.20 201.23 201.20 201.20 -1.00      
Feb15 141125 201.60 201.62 201.60 201.60 -1.30      
Mar15 141125 203.30 203.32 203.30 203.30 -1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec14 141125 4.154 4.319 4.098 4.282 +0.131 98,332 22,627 -7,682
Jan15 141125 4.289 4.444 4.227 4.403 +0.099 130,257 259,484 -3,751
Feb15 141125 4.247 4.415 4.205 4.377 +0.096 28,858 84,209 +2,333
Mar15 141125 4.189 4.334 4.137 4.298 +0.084 44,708 120,452 +2,306
Apr15 141125 3.730 3.805 3.700 3.792 +0.034 33,921 105,917 -1,124
May15 141125 3.688 3.746 3.663 3.735 +0.020 14,496 66,713 +2,572
Jun15 141125 3.732 3.763 3.681 3.754 +0.022 4,244 29,823 +229
Jul15 141125 3.744 3.785 3.701 3.777 +0.023 5,328 25,859 +479
Aug15 141125 3.744 3.786 3.705 3.779 +0.022 2,176 27,187 -61
Sep15 141125 3.725 3.767 3.681 3.758 +0.022 2,160 17,518 -138
Oct15 141125 3.783 3.791 3.702 3.784 +0.024 7,927 46,145 +142
Nov15 141125 3.864 3.864 3.798 3.859 +0.020 785 24,226 +14
Dec15 141125 4.029 4.033 3.962 4.033 +0.020 1,575 23,331 +132
Jan16 141125 4.156 4.177 4.097 4.172 +0.021 2,488 18,652 +375
Feb16 141125 4.100 4.141 4.084 4.139 +0.020 42 5,257 +10
Mar16 141125 4.024 4.064 4.011 4.064 +0.020 440 10,388 +85
Total Volume and Open Interest 378,813 950,584 -3,730
Brent Crude Oil(ICE)
Jan15 141125 79.45 80.44 78.05 78.33 -1.35 264,585 290,223 -4,737
Feb15 141125 79.73 80.86 78.48 78.76 -1.39 115,535 215,586 +2,806
Mar15 141125 80.51 81.38 79.00 79.31 -1.42 74,831 138,974 +7,886
Apr15 141125 81.19 81.85 79.52 79.82 -1.46 32,391 55,903 +2,018
May15 141125 81.48 82.30 79.98 80.27 -1.49 19,970 62,363 -633
Jun15 141125 81.86 82.72 80.31 80.67 -1.50 47,659 127,613 +2,935
Jul15 141125 82.30 83.01 80.74 81.06 -1.50 7,843 36,072 +505
Aug15 141125 82.56 83.35 81.04 81.40 -1.49 3,924 34,736 -243
Sep15 141125 82.81 83.58 81.29 81.66 -1.48 10,926 41,079 +1,323
Oct15 141125 83.70 83.70 81.68 81.95 -1.45 2,563 24,856 +198
Nov15 141125 83.02 83.04 82.01 82.24 -1.40 2,082 23,275 +356
Dec15 141125 83.55 84.30 82.11 82.50 -1.37 42,115 125,112 +578
Jan16 141125 84.12 84.12 82.80 82.80 -1.35 2,086 21,616 +1,176
Feb16 141125 83.41 83.41 83.03 83.11 -1.33 878 11,610 +197
Total Volume and Open Interest 648,387 1,422,171 +14,835
Gas Oil(ICE)
Dec14 141125 705.00 709.00 690.75 694.25 -12.50 50,354 99,726 -7,188
Jan15 141125 697.75 706.00 687.75 690.75 -14.00 83,810 129,844 +2,516
Feb15 141125 709.25 717.25 699.25 702.50 -14.00 24,803 59,234 +1,130
Mar15 141125 712.75 719.50 703.00 705.25 -14.00 7,404 28,439 -592
Apr15 141125 715.50 721.75 704.25 707.75 -14.25 4,273 18,052 +705
May15 141125 718.25 724.50 709.00 710.50 -14.50 3,692 15,215 +247
Jun15 141125 722.25 727.25 709.50 713.25 -14.50 9,334 36,333 +365
Jul15 141125 724.75 729.75 714.75 717.00 -14.25 2,199 9,941 +153
Aug15 141125 728.00 733.00 718.00 720.25 -14.00 2,296 7,119 +518
Sep15 141125 731.00 736.25 720.75 723.25 -13.75 2,251 8,960 -121
Total Volume and Open Interest 200,004 466,225 +616
Ethanol(CBOT)
Dec14 141125 2.137 2.137 2.040 2.058 -0.022 408 403 -169
Jan15 141125 1.862 1.862 1.785 1.789 -0.051 583 1,888 -136
Feb15 141125 1.755 1.755 1.713 1.713 -0.041 182 798 +6
Mar15 141125 1.740 1.740 1.691 1.692 -0.035 35 818 -4
Apr15 141125 1.695 1.695 1.681 1.681 -0.035 1 571 +0
May15 141125 1.669 1.669 1.669 1.669 -0.035 1 385 +0
Jun15 141125 1.663 1.663 1.663 1.663 -0.035 7 260 +7
Jul15 141125 1.652 1.652 1.652 1.652 -0.035 0 166 +0
Total Volume and Open Interest 1,217 5,375 -296
WTI Crude Oil(ICE)
Jan15 141125 75.60 76.57 73.77 74.09 -1.69 44,231 66,311 -1,971
Feb15 141125 75.79 76.58 73.84 74.17 -1.70 13,402 31,176 +300
Mar15 141125 75.87 76.62 73.92 74.25 -1.72 11,036 37,832 -113
Apr15 141125 75.88 76.50 74.11 74.37 -1.70 3,208 9,718 +62
May15 141125 76.53 76.53 74.25 74.50 -1.67 2,842 8,709 -111
Jun15 141125 76.46 76.70 74.22 74.60 -1.63 6,660 49,882 -813
Jul15 141125 76.60 76.60 74.32 74.62 -1.58 785 4,950 +65
Aug15 141125 76.36 76.36 74.31 74.62 -1.54 218 2,489 +0
Sep15 141125 76.34 76.51 74.35 74.67 -1.50 288 14,360 -17
Oct15 141125 74.72 74.72 74.72 74.72 -1.46 163 2,543 -19
Nov15 141125 74.82 74.82 74.82 74.82 -1.42 172 6,106 +13
Dec15 141125 76.08 76.65 74.51 74.95 -1.38 5,185 76,745 +254
Jan16 141125 75.01 75.01 75.01 75.01 -1.34 7 6,772 +0
Feb16 141125 75.10 75.10 75.10 75.10 -1.30 0 717 +0
Mar16 141125 75.21 75.21 75.21 75.21 -1.26 1 2,006 +0
Apr16 141125 75.34 75.34 75.34 75.34 -1.22 0 2,438 +0
Total Volume and Open Interest 90,095 388,869 -2,071
US Dollar Index(ICE)
Dec14 141125 88.225 88.400 87.870 87.963 -0.243 55,316 92,483 +7,384
Mar15 141125 88.435 88.590 88.060 88.155 -0.245 1,264 5,790 +473
Jun15 141125 88.695 88.700 88.310 88.345 -0.295 46 408 +16
Total Volume and Open Interest 56,637 98,840 +7,882
Australian Dollar(CME)
Dec14 141125 86.01 86.06 85.02 85.09 -0.88 122,559 119,227 +296
Mar15 141125 85.45 85.49 84.43 84.53 -0.88 2,011 1,587 +158
Jun15 141125 83.98 83.98 83.98 83.98 -0.87 1 48 +0
Total Volume and Open Interest 124,571 120,909 +454
British Pound(CME)
Dec14 141125 156.99 157.34 156.47 157.06 +0.12 82,233 171,822 +4,118
Mar15 141125 156.69 157.23 156.37 156.95 +0.12 208 2,767 +15
Jun15 141125 156.82 156.82 156.82 156.82 +0.12 2 112 +0
Total Volume and Open Interest 82,443 174,761 +4,133
Canadian Dollar(CME)
Dec14 141125 88.59 88.98 88.31 88.80 +0.34 81,434 88,271 -1,490
Mar15 141125 88.30 88.77 88.15 88.61 +0.34 2,286 12,112 +256
Jun15 141125 88.12 88.56 88.12 88.41 +0.35 256 1,392 +142
Sep15 141125 88.29 88.29 88.21 88.21 +0.34 96 1,167 +33
Total Volume and Open Interest 84,110 103,491 -1,051
Japanese Yen(CME)
Dec14 141125 84.52 84.98 84.31 84.81 +0.27 223,806 241,848 -765
Mar15 141125 84.64 85.08 84.45 84.91 +0.27 2,488 6,634 +322
Jun15 141125 85.09 85.15 85.00 85.00 +0.26 4 111 +4
Total Volume and Open Interest 226,300 248,638 -437
Swiss Franc(CME)
Dec14 141125 103.45 103.82 103.13 103.69 +0.26 58,876 59,787 -248
Mar15 141125 103.56 103.91 103.35 103.81 +0.25 315 987 +50
Jun15 141125 103.71 103.96 103.71 103.96 +0.25 17 27 +4
Total Volume and Open Interest 59,208 60,826 -194
EuroFX(CME)
Dec14 141125 124.41 124.89 124.03 124.73 +0.37 322,282 461,814 +9,477
Mar15 141125 124.47 124.94 124.10 124.80 +0.36 4,697 11,701 +193
Jun15 141125 124.43 125.00 124.19 124.90 +0.37 572 1,234 +145
Total Volume and Open Interest 327,554 474,866 +9,815
Mexican Peso(CME)
Dec14 141125 730.88 732.75 729.75 730.62 -0.50 32,231 127,033 +593
Jan15 141125 729.25 729.25 729.25 729.25 -0.50      
Total Volume and Open Interest 32,482 173,067 +491
Brazilian Real(CME)
Dec14 141125 393.90 396.75 391.70 391.80 unch 1,049 10,174 -319
Jan15 141125 387.05 393.20 387.05 388.35 -0.15 26 29,749 +11
Feb15 141125 384.80 388.30 384.80 384.80 -0.25 2 20,193 +0
Mar15 141125 385.40 385.40 381.80 381.80 -0.25 235 731 +199
Total Volume and Open Interest 1,312 70,007 -109
30-Year T-Bonds(CBOT)
Dec14 141125 142~040 143~010 142~000 142~310 +0~290 321,366 714,059 -71,129
Mar15 141125 140~210 141~190 140~180 141~170 +0~290 107,940 111,771 +74,714
Jun15 141125 151~200 152~250 151~170 152~220 +1~050 16 404 +12
Total Volume and Open Interest 429,322 826,234 +3,597
10-Year T-Notes(CBOT)
Dec14 141125 126~250 127~050 126~220 127~040 +0~110 1,133,366 2,534,804 -174,304
Mar15 141125 126~030 126~165 126~000 126~155 +0~125 320,767 419,284 +162,056
Jun15 141125 125~155 125~155 125~030 125~155 +0~125      
Total Volume and Open Interest 1,454,133 2,954,088 -12,248
5-Year T-Notes(CBOT)
Dec14 141125 119~232 119~284 119~200 119~280 +0~052 665,832 1,706,643 -116,046
Mar15 141125 118~312 119~052 118~282 119~046 +0~056 231,761 336,981 +138,875
Jun15 141125 118~142 118~142 118~142 118~142 +0~056      
Total Volume and Open Interest 897,593 2,043,624 +22,829
2 Year T-Notes(CBOT)
Dec14 141125 109~272 109~286 109~264 109~284 +0~014 404,641 1,145,743 -125,864
Mar15 141125 109~146 109~160 109~136 109~160 +0~014 303,725 408,096 +139,504
Jun15 141125 109~080 109~080 109~080 109~080 +0~014      
Total Volume and Open Interest 708,366 1,553,839 +13,640
Eurodollars(CME)
Dec14 141125 99.762 99.765 99.760 99.762 unch 64,765 802,776 +3,184
Mar15 141125 99.735 99.740 99.735 99.740 +0.005 70,744 1,338,142 +5,101
Jun15 141125 99.625 99.630 99.620 99.630 +0.010 85,718 1,132,686 +3,825
Sep15 141125 99.445 99.460 99.430 99.455 +0.015 140,709 1,000,519 +22,463
Dec15 141125 99.215 99.235 99.195 99.230 +0.020 166,023 1,285,393 -3,992
Mar16 141125 98.975 99.000 98.950 98.990 +0.020 93,285 868,101 -5,913
Jun16 141125 98.725 98.755 98.700 98.745 +0.020 99,805 730,772 -9,299
Sep16 141125 98.480 98.510 98.450 98.505 +0.025 106,904 695,755 +7,876
Dec16 141125 98.245 98.280 98.215 98.275 +0.030 118,508 885,727 +7,146
Mar17 141125 98.045 98.085 98.020 98.080 +0.035 61,515 507,663 +2,150
Jun17 141125 97.855 97.900 97.830 97.895 +0.040 53,159 430,723 -2,052
Sep17 141125 97.695 97.745 97.665 97.735 +0.040 53,629 356,594 +559
Dec17 141125 97.545 97.600 97.520 97.590 +0.045 38,011 365,765 +1,925
Mar18 141125 97.425 97.490 97.405 97.480 +0.055 28,933 265,257 +3,849
Jun18 141125 97.320 97.390 97.300 97.380 +0.060 21,518 164,954 -1,312
Sep18 141125 97.230 97.300 97.210 97.295 +0.065 20,211 111,663 -1,717
Dec18 141125 97.150 97.220 97.130 97.215 +0.070 15,784 219,670 +87
Mar19 141125 97.090 97.155 97.065 97.150 +0.070 15,358 120,784 +1,487
Total Volume and Open Interest 1,277,855 11,562,058 +35,601
Ultra T-Bond(CBOT)
Dec14 141125 158~00 159~16 157~29 159~12 +1~12 88,331 467,489 -21,115
Mar15 141125 157~24 159~11 157~22 159~06 +1~14 40,093 66,131 +22,531
Jun15 141125 157~25 157~25 156~11 157~25 +1~14      
Total Volume and Open Interest 128,424 533,620 +1,416
30 Day Federal Funds(CBOT)
Nov14 141125 99.905 99.905 99.905 99.905 unch 160 42,768 +122
Dec14 141125 99.890 99.890 99.885 99.890 unch 1,421 58,925 +670
Jan15 141125 99.890 99.890 99.890 99.890 unch 3,319 54,827 +1,510
Feb15 141125 99.885 99.885 99.880 99.885 unch 1,758 66,796 -599
Mar15 141125 99.880 99.880 99.875 99.875 unch 501 68,932 +86
Apr15 141125 99.870 99.875 99.865 99.870 +0.005 1,781 67,689 +2
Total Volume and Open Interest 27,582 728,882 +7,528
3-Mth Euro-Yen(CME)
Dec14 141125 99.805 99.805 99.805 99.805 unch      
Mar15 141125 99.805 99.805 99.805 99.805 unch      
Jun15 141125 99.790 99.790 99.790 99.790 unch      
Sep15 141125 99.810 99.810 99.810 99.810 unch      
Dec15 141125 99.830 99.830 99.830 99.830 unch      
Mar16 141125 99.690 99.690 99.690 99.690 unch      
Jun16 141125 99.550 99.550 99.550 99.550 unch      
Sep16 141125 99.410 99.410 99.410 99.410 unch      
Dec16 141125 99.750 99.750 99.750 99.750 unch      
Mar17 141125 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141125 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141125 99.81 99.81 99.81 99.81 unch      
Jun15 141125 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141125 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141125 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141125 99.69 99.69 99.69 99.69 unch      
Jun16 141125 99.55 99.55 99.55 99.55 unch      
Sep16 141125 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141125 146.53 146.61 146.50 146.57 +0.05 1,531 19,483 -51
Mar15 141125 146.33 146.35 146.33 146.35 +0.06 12 30 +1
Jun15 141125 145.78 145.78 145.78 145.78 +0.06      
Total Volume and Open Interest 1,543 19,513 -50
Euro-Bund(EUREX)
Dec14 141125 151.99 152.43 151.95 152.32 +0.44 565,857 1,251,087 -16,671
Mar15 141125 152.78 153.25 152.77 153.14 +0.46 23,610 105,700 +15,400
Jun15 141125 151.59 151.59 151.29 151.52 +0.44 1 6 +1
Total Volume and Open Interest 589,468 1,356,793 -1,270
Euro-Bobl(EUREX)
Dec14 141125 128.19 128.24 128.15 128.22 +0.07 323,249 938,724 -3,234
Mar15 141125 129.52 129.57 129.49 129.55 +0.06 13,607 43,536 +8,771
Jun15 141125 128.22 128.22 128.22 128.22 +0.07      
Total Volume and Open Interest 336,856 982,260 +5,537
3-Mth Euribor(EUREX)
Dec14 141125 99.910 99.910 99.910 99.910 unch 596 4,265 +96
Mar15 141125 99.915 99.915 99.915 99.915 -0.005 265 3,654 +29
Jun15 141125 99.930 99.930 99.930 99.930 unch 140 2,099 +48
Total Volume and Open Interest 1,630 50,055 +375
Long Gilt(LIFFE)
Dec14 141125 117~12 117~24 117~09 117~19 +0~14 184,687 408,827 -21,694
Mar15 141125 116~20 116~29 116~14 116~24 +0~15 51,699 37,128 +27,078
Total Volume and Open Interest 236,386 445,955 +5,384
3-Mth Short Sterling(LIFFE)
Dec14 141125 99.43 99.44 99.43 99.44 +0.01 7,946 383,933 +235
Mar15 141125 99.37 99.39 99.37 99.38 +0.01 21,854 420,057 +2,053
Jun15 141125 99.31 99.32 99.30 99.32 +0.02 33,409 473,902 -4,295
Sep15 141125 99.19 99.22 99.19 99.21 +0.03 25,329 328,765 -74
Dec15 141125 99.05 99.09 99.05 99.08 +0.04 52,488 344,617 -6,654
Mar16 141125 98.91 98.95 98.91 98.94 +0.04 38,978 250,774 +767
Total Volume and Open Interest 350,122 3,329,244 +8,597
3-Mth Euribor(LIFFE)
Dec14 141125 99.910 99.915 99.905 99.910 unch 51,225 469,443 -4,080
Mar15 141125 99.920 99.920 99.910 99.915 unch 87,328 399,089 -2,126
Jun15 141125 99.935 99.935 99.925 99.930 unch 93,632 348,121 +1,261
Total Volume and Open Interest 580,155 3,368,422 -6,704
3-Mth Aus T-Bills(SFE)
Dec14 141125 97.26 97.27 97.26 97.27 +0.01 3,331 105,818 -2,759
Mar15 141125 97.30 97.32 97.28 97.31 +0.01 14,593 243,916 +2,688
Jun15 141125 97.34 97.36 97.32 97.35 +0.01 15,261 215,532 -1,391
Sep15 141125 97.34 97.38 97.33 97.36 +0.02 13,891 163,614 +1,109
Dec15 141125 97.32 97.35 97.30 97.34 +0.02 10,725 94,275 +3,727
Mar16 141125 97.27 97.31 97.26 97.29 +0.02 4,920 61,558 -174
Jun16 141125 97.21 97.26 97.21 97.24 +0.02 782 31,133 -625
Sep16 141125 97.16 97.20 97.15 97.19 +0.03 766 25,584 -945
Dec16 141125 97.11 97.15 97.11 97.14 +0.03 127 4,131 +0
Mar17 141125 97.07 97.09 97.07 97.09 +0.04 51 3,823 -25
Total Volume and Open Interest 64,712 953,997 +1,705
10-Year Aus T-Bonds(SFE)
Dec14 141125 96.73 96.80 96.71 96.78 +0.05 46,624 656,698 +3,998
Mar15 141125 96.78 96.78 96.78 96.78 +0.05      
Total Volume and Open Interest 46,624 656,698 +3,998
3-Year Aus T-Bonds(SFE)
Dec14 141125 97.46 97.51 97.44 97.49 +0.03 90,526 645,998 +6,138
Mar15 141125 97.49 97.49 97.49 97.49 +0.03      
Total Volume and Open Interest 90,526 645,998 +6,138
Gold(CMX)
Dec14 141125 1197.7 1202.2 1189.0 1197.1 +1.4 199,906 149,255 -13,254
Feb15 141125 1198.2 1203.0 1190.0 1197.8 +1.2 32,864 202,220 +12,187
Apr15 141125 1198.4 1203.4 1191.4 1198.4 +1.3 5,728 39,149 +745
Jun15 141125 1199.1 1203.6 1193.6 1199.0 +1.3 4,655 24,922 +823
Aug15 141125 1199.5 1199.5 1199.5 1199.5 +1.3 43 6,809 -9
Oct15 141125 1200.1 1200.1 1200.1 1200.1 +1.3 8 2,589 -1
Dec15 141125 1201.1 1204.4 1197.0 1200.9 +1.3 314 20,384 +87
Feb16 141125 1201.9 1201.9 1201.9 1201.9 +1.3 3 2,401 -3
Apr16 141125 1203.1 1203.1 1203.1 1203.1 +1.3 0 263 +0
Jun16 141125 1204.5 1204.5 1204.5 1204.5 +1.3 1 4,421 +0
Aug16 141125 1206.2 1206.2 1206.2 1206.2 +1.3      
Total Volume and Open Interest 244,086 468,748 +697
Silver(CMX)
Dec14 141125 1643.5 1669.0 1643.5 1655.3 +17.7 73,057 54,129 -7,634
Mar15 141125 1651.5 1675.5 1650.5 1661.1 +17.6 22,513 80,122 +4,583
May15 141125 1655.0 1674.5 1655.0 1663.9 +17.9 1,900 9,934 +619
Jul15 141125 1675.5 1675.5 1661.5 1666.3 +18.0 798 6,390 +484
Sep15 141125 1662.5 1676.5 1662.5 1668.6 +18.0 252 2,225 +120
Dec15 141125 1670.0 1683.0 1666.5 1671.7 +18.0 934 11,937 +127
Mar16 141125 1674.7 1674.7 1674.7 1674.7 +18.0 0 397 +0
Total Volume and Open Interest 100,164 174,893 -1,630
Platinum(NYMEX)
Jan15 141125 1203.2 1226.7 1203.1 1224.5 +17.0 15,700 57,928 -356
Apr15 141125 1207.0 1227.9 1207.0 1226.0 +16.9 1,116 5,589 +644
Jul15 141125 1227.5 1227.5 1227.4 1227.4 +16.8 1 190 -1
Oct15 141125 1230.1 1230.1 1230.1 1230.1 +16.8 0 6 +0
Total Volume and Open Interest 16,817 63,724 +287
Palladium(NYMEX)
Dec14 141125 791.10 799.25 790.20 795.60 +5.50 8,209 11,172 -2,550
Mar15 141125 792.40 800.40 791.60 796.85 +5.20 4,840 23,303 +3,028
Jun15 141125 795.90 797.45 795.90 797.45 +5.30 2 140 +0
Total Volume and Open Interest 13,053 34,630 +478
Copper(CMX)
Dec14 141125 300.05 302.35 294.65 295.70 -4.30 68,762 35,165 -7,179
Mar15 141125 300.65 302.45 296.00 297.75 -2.85 37,791 98,268 +1,164
May15 141125 300.75 302.00 296.55 298.20 -2.45 2,899 13,567 +1,118
Jul15 141125 301.05 302.20 297.10 298.50 -2.15 562 4,165 +165
Sep15 141125 301.15 301.20 297.80 298.70 -1.95 757 4,053 +605
Total Volume and Open Interest 111,535 161,266 -4,140
DJIA Index(CBOT)
Dec14 141125 17802 17818 17766 17808 +16 293 10,685 +100
Mar15 141125 17760 17760 17740 17740 +16 0 3 +0
Jun15 141125 17654 17654 17638 17654 +16      
Sep15 141125 17564 17564 17548 17564 +16      
Total Volume and Open Interest 293 10,688 +100
E-mini DJIA Index(CBOT)
Dec14 141125 17792 17834 17763 17808 +16 129,823 144,275 -2,066
Mar15 141125 17728 17767 17701 17740 +16 683 1,679 +180
Jun15 141125 17654 17654 17654 17654 +16 0 22 +0
Sep15 141125 17564 17564 17564 17564 +16      
Total Volume and Open Interest 130,506 145,976 -1,886
S & P 500(CME)
Dec14 141125 2067.00 2072.60 2063.00 2067.60 +0.10 19,446 137,637 +3,327
Mar15 141125 2064.00 2064.00 2056.00 2060.40 +0.10 247 9,698 -20
Jun15 141125 2053.10 2055.00 2051.00 2053.10 +0.10 4,363 3,407 +171
Sep15 141125 2046.40 2048.30 2044.30 2046.40 +0.10 7 76 +0
Total Volume and Open Interest 24,070 150,838 +3,478
S & P 500 E-Mini(Globex)
Dec14 141125 2067.25 2073.00 2062.75 2067.50 unch 1,634,315 2,957,158 -2,519
Mar15 141125 2059.50 2065.75 2055.75 2060.50 +0.25 20,682 118,681 +11,196
Total Volume and Open Interest 1,655,583 3,078,803 +8,496
NASDAQ 100(CME)
Dec14 141125 4283.50 4304.50 4277.30 4292.50 +10.50 1,235 12,998 +471
Mar15 141125 4292.00 4292.30 4286.00 4287.00 +10.20 0 75 +0
Jun15 141125 4275.00 4275.00 4275.00 4275.00 +10.20      
Total Volume and Open Interest 1,235 13,073 +471
NASDAQ 100 E-Mini(Globex)
Dec14 141125 4282.00 4303.30 4276.80 4292.50 +10.50 285,753 371,373 +1,249
Mar15 141125 4276.80 4297.80 4271.80 4287.00 +10.20 686 3,002 +58
Total Volume and Open Interest 286,441 374,440 +1,305
S & P Midcap 400(CME)
Dec14 141125 1453.50 1453.50 1453.50 1453.50 +0.50 0 2,895 -91
Mar15 141125 1450.10 1450.10 1450.10 1450.10 +0.50      
Jun15 141125 1448.10 1448.10 1448.10 1448.10 +0.50      
Total Volume and Open Interest 0 2,895 -91
Volatility Index(CBOE)
Nov14 141119 13.95 14.05 13.75 13.95 -0.05 55,294 70,226 -12,043
Dec14 141125 14.55 14.72 14.40 14.45 -0.10 54,756 165,424 -3,366
Jan15 141125 15.80 15.99 15.72 15.80 -0.05 30,744 61,825 +2,869
Feb15 141125 16.68 16.85 16.55 16.70 unch 14,216 39,415 +710
Total Volume and Open Interest 122,752 344,433 +1,739
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141125 17525 17565 17350 17430 -75 19,839 68,412 -1,446
Mar15 141125 17600 17630 17455 17510 -70 700 3,625 +75
Total Volume and Open Interest 20,539 72,037 -1,371
Nikkei 225(SGX)
Dec14 141125 17405 17600 17370 17425 +20 130,908 326,934 +8,067
Mar15 141125 17480 17585 17375 17405 +20 394 5,044 +513
Jun15 141125 17310 17310 17310 17310 +20 0 2,606 +0
Total Volume and Open Interest 131,398 343,052 +8,576
CAC 40(EURONEXT)
Dec14 141125 4371.0 4395.5 4352.5 4372.5 +11.5 141,380 244,573 +17,003
Jan15 141125 4365.5 4395.0 4357.5 4375.0 +11.0 791 10,496 +13
Feb15 141125 4375.0 4375.0 4375.0 4375.0 +11.0      
Total Volume and Open Interest 158,487 341,974  
Hang Seng Index(HKFE)
Nov14 141125 23897 23953 23827 23907 +12 50,534 102,315 -3,290
Dec14 141125 23931 23977 23847 23930 +10 6,332 19,269 +4,638
Total Volume and Open Interest 57,039 123,813 +1,404
DAX(EUREX)
Dec14 141125 9820.0 9925.0 9785.0 9846.5 +61.5 162,340 133,774 -4,944
Mar15 141125 9819.0 9932.5 9796.5 9858.0 +62.0 4,987 24,844 +2,834
Jun15 141125 9909.0 9945.0 9872.0 9874.5 +62.5 77 1,074 +20
Total Volume and Open Interest 167,404 159,692 -2,090
FT-SE 100(EURONEXT)
Dec14 141125 6727.00 6752.50 6705.00 6710.50 -19.50 119,201 580,067 +3,877
Mar15 141125 6674.50 6695.00 6656.00 6656.00 -19.00 5,089 20,503 +1,003
Jun15 141125 6601.00 6601.00 6601.00 6601.00 -19.00 20 75 -5
Total Volume and Open Interest 124,310 600,645 +4,875
SPI 200(SFE)
Dec14 141125 5353.0 5358.0 5301.0 5350.0 -4.0 30,521 233,548 +1,698
Mar15 141125 5307.0 5308.0 5307.0 5308.0 -4.0 130 3,229 -15
Jun15 141125 5307.0 5307.0 5307.0 5307.0 -4.0 64 2,831 +64
Total Volume and Open Interest 30,755 243,775 +1,743
FTSE MIB(ISE)
Dec14 141125 19920.00 20215.00 19865.00 20006.00 +77.00 46,010 42,964 +7,144
Mar15 141125 19995.00 20235.00 19990.00 20036.00 +82.00 162 696 +36
Jun15 141125 19681.00 19681.00 19681.00 19681.00 +82.00      
Total Volume and Open Interest 46,172 43,660 +7,180
KOSPI 200(KFE)
Dec14 141125 253.05 253.10 252.90 252.90 -0.20 101,640 126,706 -1,555
Mar15 141125 251.70 251.80 251.60 251.60 -0.20 900 5,407 +175
Jun15 141125 252.80 253.00 252.80 253.00 -0.20 0 1,296 +0
Total Volume and Open Interest 102,540 133,995 -1,375
GSCI(CME)
Dec14 141125 516.50 524.05 516.50 516.50 -4.50 45 9,856 -7
Jan15 141125 517.80 525.55 517.80 517.80 -4.70 0 140 +0
Feb15 141125 518.80 526.55 518.80 518.80 -4.70      
Total Volume and Open Interest 45 9,996 -7
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