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 Wed November 26, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141126 1049.25 1054.75 1038.50 1047.00 -4.00 81,614 281,725 -6,937
Mar15 141126 1054.50 1059.75 1044.50 1052.75 -3.50 38,194 135,327 +1,758
May15 141126 1058.50 1065.00 1050.00 1058.75 -2.50 10,008 73,460 +724
Jul15 141126 1064.00 1069.00 1054.50 1063.00 -2.25 11,772 75,232 +113
Aug15 141126 1061.50 1064.25 1056.00 1062.00 -2.00 177 4,427 +0
Sep15 141126 1042.00 1042.00 1032.00 1038.00 -2.25 23 1,042 +4
Nov15 141126 1021.00 1027.00 1015.00 1021.50 -2.25 3,388 89,818 +224
Jan16 141126 1030.00 1030.00 1023.50 1027.00 -1.75 32 1,458 +0
Mar16 141126 1032.75 1034.50 1029.50 1032.25 -2.25 44 740 +13
May16 141126 1035.00 1037.00 1035.00 1035.00 -2.00 25 344 -9
Jul16 141126 1032.25 1041.50 1032.25 1039.75 -1.75 18 290 +3
Aug16 141126 1040.25 1041.75 1040.25 1040.25 -1.50 0 28 +0
Sep16 141126 1028.00 1029.50 1028.00 1028.00 -1.50 0 14 +0
Nov16 141126 1020.50 1025.00 1014.50 1018.75 -3.50 10 2,028 -2
Total Volume and Open Interest 145,305 666,136 -4,109
Soybean Meal(CBOT)
Dec14 141126 390.60 402.70 389.60 401.60 +11.00 26,553 30,978 -9,623
Jan15 141126 374.80 378.50 371.00 376.70 +1.90 33,380 130,055 +1,217
Mar15 141126 358.40 360.30 353.80 358.10 -0.30 23,036 98,752 +2,914
May15 141126 348.90 351.80 345.80 349.30 -0.60 7,437 43,581 +629
Jul15 141126 348.20 350.40 344.80 348.10 -0.30 3,552 35,946 -230
Aug15 141126 345.70 347.50 344.00 347.00 -0.30 427 6,859 +36
Sep15 141126 343.50 345.00 341.90 345.00 unch 211 5,248 +37
Oct15 141126 336.00 338.50 335.70 338.50 unch 180 4,962 +63
Dec15 141126 335.60 337.00 333.30 335.80 -0.10 822 19,178 +206
Jan16 141126 336.20 336.30 336.20 336.20 -0.10 25 1,135 +1
Total Volume and Open Interest 95,638 377,665 -4,750
Soybean Oil(CBOT)
Dec14 141126 33.42 33.67 33.24 33.48 +0.06 40,250 25,149 -12,503
Jan15 141126 33.61 33.82 33.38 33.61 +0.02 63,701 151,005 +7,460
Mar15 141126 33.84 33.97 33.57 33.77 -0.02 22,274 83,648 +3,565
May15 141126 34.01 34.11 33.73 33.94 -0.02 8,983 38,108 +1,674
Jul15 141126 34.12 34.26 33.87 34.09 unch 4,782 39,088 -241
Aug15 141126 33.94 34.18 33.90 34.08 +0.01 121 6,078 -30
Sep15 141126 33.87 34.11 33.83 34.00 +0.03 74 4,543 +10
Oct15 141126 33.55 33.79 33.55 33.67 +0.01 30 4,626 +14
Dec15 141126 33.44 33.78 33.41 33.57 -0.01 878 24,746 +159
Jan16 141126 33.70 33.71 33.70 33.70 -0.01 12 1,464 -1
Total Volume and Open Interest 141,105 381,084 +107
Canola(WCE)
Jan15 141126 434.0 434.2 428.1 429.9 -5.3 9,642 69,166 -2,178
Mar15 141126 435.1 436.3 429.5 430.8 -5.5 5,429 47,171 +2,179
May15 141126 436.6 436.6 431.1 432.5 -5.3 1,850 11,567 +980
Jul15 141126 437.0 437.0 431.4 433.3 -4.8 329 10,871 -65
Nov15 141126 433.0 433.0 429.1 430.3 -2.7 46 5,798 +7
Total Volume and Open Interest 17,296 145,059 +923
Corn(CBOT)
Dec14 141126 374.00 379.25 373.75 378.25 +4.00 159,589 147,663 -43,591
Mar15 141126 387.00 392.00 386.50 391.50 +4.25 153,370 614,819 +9,326
May15 141126 395.75 400.75 395.00 400.25 +4.50 27,274 142,430 +5,191
Jul15 141126 403.00 407.50 402.50 407.00 +4.00 16,401 131,407 +2,250
Sep15 141126 409.50 413.00 408.75 412.50 +3.75 2,279 27,516 -291
Dec15 141126 416.75 421.50 416.50 420.50 +3.25 7,014 148,018 +438
Mar16 141126 426.50 429.00 425.75 428.75 +3.00 855 22,255 +179
May16 141126 432.25 435.00 432.25 435.00 +2.75 371 1,652 +193
Jul16 141126 438.25 440.00 437.00 439.75 +2.75 359 2,509 +160
Sep16 141126 432.25 432.25 428.50 432.25 +3.75 0 732 +0
Total Volume and Open Interest 367,632 1,246,080 -26,121
Wheat(CBOT)
Dec14 141126 551.25 563.00 550.75 562.00 +10.50 26,197 25,552 -12,068
Mar15 141126 558.50 565.50 553.50 562.75 +5.00 58,768 215,641 +8,118
May15 141126 564.75 571.75 562.00 569.25 +4.50 9,115 48,218 +1,209
Jul15 141126 569.75 577.00 567.00 574.50 +4.50 6,242 51,138 +481
Sep15 141126 581.50 583.50 575.50 581.75 +4.00 861 11,402 +299
Dec15 141126 591.00 595.50 586.00 592.75 +3.25 277 19,448 +23
Total Volume and Open Interest 101,548 373,565 -1,897
Wheat(KCBT)
Dec14 141126 617.50 626.50 616.50 621.00 +3.75 8,502 9,929 -5,399
Mar15 141126 619.00 627.75 618.00 623.25 +4.25 12,446 86,493 +2,379
May15 141126 619.75 628.00 619.00 624.25 +3.75 1,162 16,364 +320
Jul15 141126 617.50 625.50 615.75 621.00 +3.50 1,948 24,655 +149
Sep15 141126 630.00 632.00 627.00 630.75 +3.00 191 3,899 +38
Dec15 141126 645.00 650.00 643.00 646.00 +3.00 122 3,261 +31
Total Volume and Open Interest 24,379 144,923 -2,485
Wheat(MGE)
Dec14 141126 588.75 599.75 588.75 598.50 +7.75 7,121 6,850 -931
Mar15 141126 599.00 607.75 596.00 602.75 +2.00 5,723 38,535 +2,199
May15 141126 609.00 615.75 607.50 610.75 +1.25 212 7,645 +24
Jul15 141126 620.50 624.00 615.25 618.75 +1.00 124 5,630 +43
Sep15 141126 626.00 631.75 624.75 627.00 +1.00 10 3,832 +1
Total Volume and Open Interest 13,203 66,049 +1,336
Oats(CBOT)
Dec14 141126 299.00 301.50 291.50 295.00 -4.00 1,154 1,294 -1,265
Mar15 141126 310.00 311.25 306.50 308.50 -0.50 1,206 7,186 +416
May15 141126 313.00 313.25 311.50 313.25 +1.75 72 809 +82
Jul15 141126 316.00 317.00 312.25 314.75 +2.50 21 274 +6
Total Volume and Open Interest 2,473 9,674 -745
Rough Rice(CBOT)
Jan15 141126 12.35 12.46 12.27 12.28 -0.09 313 6,794 -56
Mar15 141126 12.63 12.72 12.53 12.55 -0.10 98 2,826 +27
May15 141126 12.84 12.88 12.78 12.78 -0.10 2 33 +0
Jul15 141126 13.05 13.08 12.98 12.98 -0.11      
Total Volume and Open Interest 413 9,653 -29
Live Cattle(CME)
Dec14 141126 169.935 170.685 168.880 169.250 -0.900 17,116 56,868 -5,508
Feb15 141126 170.700 171.285 169.285 169.685 -1.350 24,998 138,725 -840
Apr15 141126 168.985 169.485 167.800 168.300 -0.800 8,518 69,986 -262
Jun15 141126 160.850 161.130 159.950 160.600 -0.475 4,669 38,666 +1,033
Aug15 141126 157.685 158.150 156.685 157.050 -0.650 1,485 8,956 +170
Oct15 141126 158.550 159.235 157.785 158.200 -0.550 723 6,171 -13
Total Volume and Open Interest 57,923 323,950 -5,255
Feeder Cattle(CME)
Jan15 141126 231.580 232.900 230.050 230.500 -0.880 3,879 20,235 +70
Mar15 141126 229.750 231.630 228.950 229.350 -0.585 1,394 8,326 -85
Apr15 141126 230.735 232.100 229.550 229.950 -0.300 438 4,082 +34
May15 141126 230.380 232.000 229.550 229.950 -0.430 460 5,764 +86
Aug15 141126 230.800 232.830 230.200 230.535 -0.565 164 3,819 +9
Sep15 141126 231.700 231.900 230.000 230.500 -0.500 31 313 +5
Oct15 141126 231.000 232.200 229.735 230.500 -0.500 54 135 +16
Total Volume and Open Interest 6,420 42,674 +135
Lean Hogs(CME)
Dec14 141126 90.550 91.100 90.250 90.950 unch 8,214 33,261 -1,548
Feb15 141126 89.635 89.980 89.230 89.550 -0.280 13,322 97,951 +1,089
Apr15 141126 91.300 92.300 91.300 91.885 +0.235 5,357 51,726 +1,560
May15 141126 94.950 95.000 94.550 94.700 unch 61 1,212 +28
Jun15 141126 98.035 98.600 97.580 98.000 -0.300 4,772 29,608 +1,633
Jul15 141126 96.830 97.300 96.250 96.650 -0.400 1,057 11,048 +390
Aug15 141126 94.100 94.550 93.850 94.200 +0.100 729 5,607 +263
Oct15 141126 80.785 81.400 80.535 81.400 unch 124 2,381 +45
Total Volume and Open Interest 33,958 235,031 +3,717
Class III Milk(CME)
Nov14 141126 21.89 21.93 21.85 21.93 +0.04 36 4,428 -24
Dec14 141126 18.39 18.51 18.00 18.00 -0.38 327 5,056 +63
Jan15 141126 17.18 17.27 16.78 16.80 -0.47 159 4,313 +41
Feb15 141126 16.66 16.75 16.45 16.49 -0.23 168 4,265 +49
Mar15 141126 16.60 16.66 16.50 16.51 -0.15 97 3,736 +50
Apr15 141126 16.60 16.61 16.50 16.52 -0.14 45 3,025 +0
May15 141126 16.68 16.70 16.58 16.59 -0.15 72 2,937 +39
Jun15 141126 16.79 16.79 16.70 16.74 -0.09 57 2,776 +23
Jul15 141126 16.80 16.85 16.80 16.83 -0.03 25 2,058 +12
Aug15 141126 17.05 17.14 17.05 17.10 -0.01 7 2,015 +1
Sep15 141126 17.33 17.33 17.28 17.28 -0.04 3 1,880 +3
Oct15 141126 17.22 17.26 17.18 17.18 -0.04 8 1,543 +6
Nov15 141126 17.20 17.22 17.16 17.20 unch 7 1,349 +1
Total Volume and Open Interest 1,024 41,007 +264
Cocoa(ICE)
Dec14 141126 2908 2908 2908 2908 +45 0 103 +0
Mar15 141126 2827 2884 2821 2871 +47 12,864 90,715 +825
May15 141126 2825 2881 2820 2869 +45 2,982 44,704 -100
Jul15 141126 2823 2877 2818 2866 +45 578 15,861 +4
Sep15 141126 2821 2874 2815 2864 +45 682 10,558 +214
Dec15 141126 2806 2860 2806 2849 +43 340 8,482 +234
Mar16 141126 2808 2850 2808 2839 +41 179 4,846 +98
Total Volume and Open Interest 17,663 176,545 +1,309
Coffee "C"(ICE)
Dec14 141126 195.05 195.05 191.25 193.50 -0.75 83 466 -64
Mar15 141126 195.10 196.00 191.70 194.25 -0.80 13,966 90,201 -125
May15 141126 197.30 198.05 194.65 196.60 -0.75 1,585 23,234 +309
Jul15 141126 199.80 200.10 196.40 198.90 -0.75 1,034 13,182 +101
Sep15 141126 199.50 200.70 198.80 200.70 -0.75 186 7,559 +27
Dec15 141126 201.50 202.50 200.50 202.50 -0.65 333 6,927 +122
Total Volume and Open Interest 17,352 149,109 +462
Orange Juice(ICE)
Jan15 141126 147.95 149.20 146.25 148.95 +1.00 2,758 9,157 -425
Mar15 141126 149.15 150.00 147.70 149.85 +0.40 222 2,691 +41
May15 141126 150.35 150.70 150.35 150.65 +0.30 40 846 +15
Jul15 141126 152.00 152.05 152.00 152.05 +0.15 6 244 +1
Sep15 141126 153.85 153.85 153.85 153.85 +0.15 0 65 +0
Nov15 141126 155.80 155.80 155.80 155.80 +0.15 0 28 +0
Total Volume and Open Interest 3,026 13,043 -368
Sugar #11(ICE)
Mar15 141126 16.00 16.13 15.96 16.12 +0.12 31,960 455,459 -630
May15 141126 16.41 16.48 16.33 16.47 +0.11 10,601 142,924 +2,773
Jul15 141126 16.61 16.64 16.51 16.63 +0.09 5,945 97,148 +1,453
Oct15 141126 16.99 16.99 16.85 16.93 +0.05 2,331 62,190 -52
Mar16 141126 17.61 17.69 17.53 17.60 -0.01 309 28,885 -104
May16 141126 17.69 17.70 17.58 17.65 -0.03 117 7,574 -14
Jul16 141126 17.66 17.67 17.56 17.63 -0.03 116 8,659 -22
Oct16 141126 17.80 17.81 17.70 17.77 -0.04 25 8,249 +14
Total Volume and Open Interest 51,410 818,610 +3,421
London Cocoa(LCE)
Dec14 141126 1895 1930 1891 1929 +34 3,740 43,487 -1,133
Mar15 141126 1875 1900 1869 1896 +23 8,003 92,483 +1,552
May15 141126 1871 1894 1867 1891 +22 1,799 35,968 +502
Jul15 141126 1864 1888 1861 1886 +24 547 17,450 -18
Sep15 141126 1857 1883 1856 1880 +24 595 28,287 +44
Dec15 141126 1853 1868 1853 1868 +25 361 13,733 -17
Mar16 141126 1845 1855 1845 1855 +23 9 13,100 +3
Total Volume and Open Interest 15,058 245,139 +937
London Sugar(LCE)
Mar15 141126 416.50 419.00 412.50 418.70 +2.90 1,260 40,743 +71
May15 141126 427.20 429.50 424.10 429.20 +2.70 580 14,225 +97
Aug15 141126 438.80 440.50 436.90 440.30 +2.00 392 8,792 +276
Oct15 141126 445.90 447.10 444.90 447.10 +1.50 46 2,912 -17
Dec15 141126 454.20 455.00 453.70 454.70 +0.80 34 1,195 +1
Total Volume and Open Interest 2,407 70,448 +479
Cotton(ICE)
Dec14 141126 59.69 62.00 59.69 61.41 +1.75 106 528 -94
Mar15 141126 59.21 60.55 59.11 60.03 +0.72 13,498 127,156 +589
May15 141126 60.07 61.21 59.94 60.83 +0.64 2,405 24,885 +132
Jul15 141126 61.02 62.03 60.89 61.74 +0.61 790 9,686 +214
Oct15 141126 63.26 63.26 63.26 63.26 +0.61 0 5 +0
Dec15 141126 63.50 64.36 63.50 64.23 +0.60 439 10,492 -22
Total Volume and Open Interest 17,238 172,947 +819
Lumber(CME)
Jan15 141126 328.6 331.0 327.0 328.8 -1.2 251 4,001 -12
Mar15 141126 328.8 330.0 326.0 328.0 -1.5 82 911 +39
May15 141126 330.0 332.5 330.0 330.0 -2.0 3 48 +2
Jul15 141126 338.5 340.0 337.0 338.5 -0.5 0 3 +0
Total Volume and Open Interest 336 4,966 +29
Crude Oil(NYM)
Jan15 141126 73.87 74.48 73.30 73.69 -0.40 194,751 333,880 -3,865
Feb15 141126 73.94 74.56 73.40 73.76 -0.41 35,379 95,626 +1,015
Mar15 141126 74.07 74.53 73.47 73.82 -0.43 26,745 124,032 +305
Apr15 141126 74.08 74.54 73.60 73.90 -0.47 10,772 42,633 -1,073
May15 141126 74.25 74.80 73.75 73.98 -0.52 9,570 39,536 -330
Jun15 141126 74.34 74.90 73.85 74.06 -0.54 27,189 137,873 -3,395
Jul15 141126 74.32 74.90 73.90 74.10 -0.52 5,570 36,238 -892
Aug15 141126 74.52 74.69 73.94 74.13 -0.49 2,888 29,230 +743
Sep15 141126 74.30 74.94 73.98 74.21 -0.46 4,596 54,251 +113
Oct15 141126 74.26 74.78 74.13 74.30 -0.42 973 28,043 -57
Nov15 141126 74.38 74.74 74.38 74.43 -0.39 1,022 23,856 -67
Dec15 141126 74.55 75.34 74.33 74.59 -0.36 18,137 155,018 -150
Jan16 141126 74.60 74.92 74.60 74.67 -0.34 529 31,537 +132
Feb16 141126 74.78 74.78 74.78 74.78 -0.32 221 12,080 +47
Mar16 141126 74.91 74.91 74.91 74.91 -0.30 537 18,435 -111
Apr16 141126 75.06 75.06 75.06 75.06 -0.28 15 7,314 +13
Total Volume and Open Interest 349,280 1,379,820 -7,847
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 141126 73.850 74.450 73.300 73.700 -0.400 6,662 4,809 -7
Feb15 141126 74.000 74.425 73.400 73.750 -0.425 325 602 +133
Mar15 141126 74.325 74.350 73.675 73.825 -0.425 79 351 +61
Apr15 141126 74.200 74.200 73.900 73.900 -0.475 4 9 +0
May15 141126 73.975 73.975 73.975 73.975 -0.525 4 30 -1
Jun15 141126 74.050 74.050 74.050 74.050 -0.550 2 65 +0
Jul15 141126 74.100 74.100 74.100 74.100 -0.525 0 14 +0
Aug15 141126 74.125 74.125 74.125 74.125 -0.500 0 8 +0
Total Volume and Open Interest 7,080 6,018 +188
NY Harbor ULSD(NYM)
Dec14 141126 241.30 242.78 238.00 239.65 +0.17 31,430 14,993 -13,176
Jan15 141126 234.86 236.52 232.51 232.91 -1.86 50,352 115,580 +1,432
Feb15 141126 233.20 234.89 230.95 231.28 -2.12 14,647 52,838 +717
Mar15 141126 232.06 233.30 229.70 229.95 -2.26 9,868 45,168 -286
Apr15 141126 231.00 231.86 228.55 228.73 -2.39 5,686 37,508 +341
May15 141126 230.66 232.00 228.33 228.55 -2.45 4,100 13,925 +525
Jun15 141126 231.22 232.50 228.95 229.16 -2.38 5,837 34,733 -101
Jul15 141126 232.87 233.24 230.28 230.33 -2.36 2,853 8,182 +790
Aug15 141126 233.40 234.37 231.40 231.41 -2.36 1,161 5,121 +81
Sep15 141126 234.37 235.40 232.52 232.55 -2.39 1,140 7,323 +87
Oct15 141126 236.73 236.77 233.84 233.86 -2.41 797 4,181 +10
Nov15 141126 236.65 238.03 235.00 235.13 -2.46 810 3,734 +131
Dec15 141126 238.44 239.29 236.00 236.21 -2.50 1,457 22,868 +373
Jan16 141126 237.90 237.90 237.01 237.01 -2.53 65 3,527 +20
Total Volume and Open Interest 130,282 378,199 -9,022
RBOB Gasoline(NYM)
Dec14 141126 202.45 204.96 201.70 203.51 +0.33 34,547 20,065 -6,799
Jan15 141126 200.36 202.88 199.43 201.19 -0.04 40,551 131,967 -1,604
Feb15 141126 201.50 202.81 199.80 201.51 -0.11 12,136 30,728 +99
Mar15 141126 203.05 204.56 201.50 203.15 -0.17 8,539 34,338 +946
Apr15 141126 222.30 223.59 220.75 222.21 -0.37 5,424 30,482 +1,267
May15 141126 222.89 223.76 221.41 222.80 -0.51 3,278 18,679 +321
Jun15 141126 222.12 223.43 220.34 221.68 -0.66 2,505 18,446 +376
Jul15 141126 220.34 220.94 219.05 219.82 -0.82 867 7,328 +160
Aug15 141126 216.77 218.44 216.77 217.47 -0.91 640 3,922 +26
Sep15 141126 214.49 216.19 214.36 214.78 -0.92 1,043 7,668 +133
Total Volume and Open Interest 112,367 329,401 -4,321
e-miNY RBOB Gasoline(NYM)
Dec14 141126 203.50 203.51 203.50 203.50 +0.30 0 1 +0
Jan15 141126 201.20 201.20 201.19 201.20 unch      
Feb15 141126 201.50 201.51 201.50 201.50 -0.10      
Mar15 141126 203.20 203.20 203.15 203.20 -0.10      
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 141126 4.438 4.529 4.330 4.355 -0.048 175,046 265,785 +6,301
Feb15 141126 4.419 4.494 4.311 4.334 -0.043 28,435 84,127 -82
Mar15 141126 4.330 4.412 4.240 4.264 -0.034 38,345 124,620 +4,168
Apr15 141126 3.798 3.820 3.740 3.752 -0.040 30,800 106,394 +477
May15 141126 3.735 3.775 3.691 3.700 -0.035 10,844 67,730 +1,017
Jun15 141126 3.737 3.773 3.710 3.718 -0.036 3,097 29,911 +88
Jul15 141126 3.761 3.806 3.733 3.742 -0.035 3,164 26,071 +212
Aug15 141126 3.766 3.800 3.739 3.745 -0.034 2,568 27,336 +149
Sep15 141126 3.742 3.764 3.714 3.724 -0.034 1,345 17,746 +228
Oct15 141126 3.775 3.802 3.740 3.750 -0.034 6,411 46,779 +634
Nov15 141126 3.850 3.873 3.820 3.829 -0.030 966 24,462 +236
Dec15 141126 4.025 4.040 3.997 4.009 -0.024 1,202 23,756 +425
Jan16 141126 4.162 4.179 4.139 4.150 -0.022 2,443 19,585 +933
Feb16 141126 4.120 4.128 4.119 4.119 -0.020 276 5,309 +52
Mar16 141126 4.054 4.064 4.040 4.045 -0.019 1,037 10,883 +495
Total Volume and Open Interest 384,781 952,323 +1,739
Brent Crude Oil(ICE)
Jan15 141126 78.28 78.86 77.30 77.75 -0.58 151,150 284,410 -5,813
Feb15 141126 78.60 79.27 77.76 78.18 -0.58 67,990 219,578 +3,992
Mar15 141126 79.10 79.77 78.30 78.70 -0.61 38,624 141,399 +2,425
Apr15 141126 79.60 80.26 78.85 79.21 -0.61 17,559 56,290 +387
May15 141126 79.90 80.62 79.33 79.67 -0.60 11,373 62,111 -252
Jun15 141126 80.37 81.11 79.77 80.08 -0.59 29,257 124,504 -3,109
Jul15 141126 80.78 81.39 80.28 80.47 -0.59 6,804 35,913 -159
Aug15 141126 81.08 81.72 80.64 80.80 -0.60 3,666 34,971 +235
Sep15 141126 81.35 81.97 80.86 81.07 -0.59 5,333 40,447 -632
Oct15 141126 81.51 81.51 81.35 81.35 -0.60 1,163 24,849 -7
Nov15 141126 82.03 82.22 81.65 81.65 -0.59 1,311 22,752 -523
Dec15 141126 82.24 82.84 81.70 81.91 -0.59 18,676 125,837 +725
Jan16 141126 82.20 82.20 82.20 82.20 -0.60 637 21,667 +51
Feb16 141126 82.51 82.51 82.51 82.51 -0.60 744 11,927 +317
Total Volume and Open Interest 368,550 1,419,998 -2,173
Gas Oil(ICE)
Dec14 141126 693.75 697.75 686.50 694.75 +0.50 38,241 91,717 -8,009
Jan15 141126 690.50 694.50 683.50 691.75 +1.00 54,488 127,067 -2,777
Feb15 141126 707.00 707.00 695.00 703.25 +0.75 11,991 59,649 +415
Mar15 141126 703.25 707.75 697.25 705.50 +0.25 4,309 28,526 +87
Apr15 141126 705.75 710.00 699.75 707.75 unch 3,890 18,054 +2
May15 141126 707.75 712.50 703.00 710.25 -0.25 2,027 15,302 +87
Jun15 141126 711.25 715.25 705.00 712.75 -0.50 5,622 36,458 +125
Jul15 141126 714.50 718.75 710.00 716.25 -0.75 1,080 10,203 +262
Aug15 141126 716.75 721.50 713.25 719.50 -0.75 631 6,992 -127
Sep15 141126 719.75 724.25 716.25 722.50 -0.75 845 9,042 +82
Total Volume and Open Interest 126,477 456,012 -10,213
Ethanol(CBOT)
Dec14 141126 2.090 2.122 2.037 2.100 +0.042 210 292 -111
Jan15 141126 1.815 1.842 1.745 1.804 +0.015 169 1,950 +62
Feb15 141126 1.690 1.737 1.680 1.723 +0.010 39 788 -10
Mar15 141126 1.673 1.710 1.670 1.702 +0.010 34 817 -1
Apr15 141126 1.680 1.691 1.680 1.691 +0.010 3 572 +1
May15 141126 1.679 1.679 1.679 1.679 +0.010 0 385 +0
Jun15 141126 1.649 1.673 1.649 1.673 +0.010 0 260 +0
Jul15 141126 1.631 1.662 1.630 1.662 +0.010 0 166 +0
Total Volume and Open Interest 455 5,316 -59
WTI Crude Oil(ICE)
Jan15 141126 73.86 74.47 73.30 73.69 -0.40 27,457 67,272 +961
Feb15 141126 73.78 74.56 73.41 73.76 -0.41 11,617 30,314 -862
Mar15 141126 74.09 74.52 73.50 73.82 -0.43 7,386 37,905 +73
Apr15 141126 74.37 74.54 73.64 73.90 -0.47 2,065 9,735 +17
May15 141126 74.38 74.38 73.98 73.98 -0.52 2,031 8,901 +192
Jun15 141126 74.52 74.82 73.84 74.06 -0.54 7,233 49,025 -857
Jul15 141126 74.13 74.25 74.07 74.10 -0.52 878 4,927 -23
Aug15 141126 74.23 74.23 74.10 74.13 -0.49 567 2,476 -13
Sep15 141126 74.68 74.68 74.18 74.21 -0.46 708 14,423 +63
Oct15 141126 74.30 74.30 74.30 74.30 -0.42 289 2,616 +73
Nov15 141126 74.43 74.43 74.43 74.43 -0.39 170 6,169 +63
Dec15 141126 74.98 75.13 74.38 74.59 -0.36 2,621 76,881 +136
Jan16 141126 74.67 74.67 74.67 74.67 -0.34 30 6,778 +6
Feb16 141126 74.78 74.78 74.78 74.78 -0.32 11 717 +0
Mar16 141126 74.91 74.91 74.91 74.91 -0.30 5 2,010 +4
Apr16 141126 75.06 75.06 75.06 75.06 -0.28 0 2,438 +0
Total Volume and Open Interest 65,691 389,027 +158
US Dollar Index(ICE)
Dec14 141126 87.925 88.105 87.560 87.650 -0.312 26,081 92,122 -361
Mar15 141126 88.110 88.280 87.760 87.838 -0.317 940 6,125 +335
Jun15 141126 88.380 88.465 88.000 88.033 -0.312 24 430 +22
Total Volume and Open Interest 27,069 98,860 +20
Australian Dollar(CME)
Dec14 141126 85.22 85.54 84.69 85.42 +0.33 58,552 120,208 +981
Mar15 141126 84.74 84.98 84.14 84.85 +0.32 772 1,611 +24
Jun15 141126 83.95 84.30 83.95 84.30 +0.32 0 48 +0
Total Volume and Open Interest 59,324 121,914 +1,005
British Pound(CME)
Dec14 141126 157.02 158.04 156.77 157.96 +0.90 55,469 168,805 -3,017
Mar15 141126 156.95 157.92 156.69 157.85 +0.90 402 2,791 +24
Jun15 141126 156.72 157.72 156.63 157.72 +0.90 1 113 +1
Total Volume and Open Interest 55,872 171,769 -2,992
Canadian Dollar(CME)
Dec14 141126 88.80 89.03 88.48 89.02 +0.22 47,712 85,545 -2,726
Mar15 141126 88.57 88.83 88.29 88.83 +0.22 1,043 11,939 -173
Jun15 141126 88.28 88.63 88.28 88.63 +0.22 21 1,409 +17
Sep15 141126 88.30 88.43 88.30 88.43 +0.22 0 1,167 +0
Total Volume and Open Interest 48,776 100,609 -2,882
Japanese Yen(CME)
Dec14 141126 84.81 85.16 84.80 84.96 +0.15 94,497 244,119 +2,271
Mar15 141126 85.04 85.26 84.92 85.05 +0.14 1,856 7,480 +846
Jun15 141126 85.06 85.29 85.06 85.15 +0.15 41 115 +4
Total Volume and Open Interest 96,395 251,760 +3,122
Swiss Franc(CME)
Dec14 141126 103.70 104.24 103.47 104.11 +0.42 34,041 60,033 +246
Mar15 141126 103.93 104.33 103.62 104.23 +0.42 212 1,031 +44
Jun15 141126 104.36 104.36 104.36 104.36 +0.40 7 20 -7
Total Volume and Open Interest 34,260 61,109 +283
EuroFX(CME)
Dec14 141126 124.75 125.34 124.45 125.16 +0.43 201,664 456,767 -5,047
Mar15 141126 124.82 125.44 124.53 125.24 +0.44 2,608 12,394 +693
Jun15 141126 124.98 125.35 124.70 125.33 +0.43 23 1,242 +8
Total Volume and Open Interest 204,298 470,523 -4,343
Mexican Peso(CME)
Dec14 141126 729.88 731.12 725.38 727.75 -2.88 20,529 128,698 +1,665
Jan15 141126 726.50 726.50 726.50 726.50 -2.75      
Total Volume and Open Interest 20,613 174,778 +1,711
Brazilian Real(CME)
Dec14 141126 395.25 400.40 395.25 399.70 +7.90 3,164 10,253 +79
Jan15 141126 394.00 396.80 394.00 396.30 +7.95 1,846 32,041 +2,292
Feb15 141126 392.70 392.70 392.70 392.70 +7.90 0 20,193 +0
Mar15 141126 388.00 390.05 387.00 389.65 +7.85 1,048 257 -474
Total Volume and Open Interest 6,058 71,904 +1,897
30-Year T-Bonds(CBOT)
Dec14 141126 142~300 143~160 142~290 143~140 +0~150 437,033 560,342 -153,717
Mar15 141126 141~170 142~020 141~160 142~000 +0~150 292,512 308,855 +197,084
Jun15 141126 153~000 153~160 152~220 153~130 +0~230 30 426 +22
Total Volume and Open Interest 729,575 869,623 +43,389
10-Year T-Notes(CBOT)
Dec14 141126 127~035 127~130 127~030 127~115 +0~075 1,777,839 1,884,634 -650,170
Mar15 141126 126~155 126~255 126~145 126~235 +0~080 1,148,336 1,052,611 +633,327
Jun15 141126 125~235 125~235 125~155 125~235 +0~080      
Total Volume and Open Interest 2,926,175 2,937,245 -16,843
5-Year T-Notes(CBOT)
Dec14 141126 119~274 120~010 119~270 120~004 +0~044 1,093,658 1,212,642 -494,001
Mar15 141126 119~044 119~094 119~032 119~092 +0~044 733,508 820,240 +483,259
Jun15 141126 118~186 118~186 118~186 118~186 +0~044      
Total Volume and Open Interest 1,827,166 2,032,882 -10,742
2 Year T-Notes(CBOT)
Dec14 141126 109~282 109~296 109~280 109~292 +0~006 736,765 817,500 -328,243
Mar15 141126 109~154 109~172 109~152 109~166 +0~006 631,614 733,962 +325,866
Jun15 141126 109~086 109~086 109~086 109~086 +0~006      
Total Volume and Open Interest 1,368,379 1,551,462 -2,377
Eurodollars(CME)
Dec14 141126 99.762 99.765 99.760 99.762 unch 45,295 799,579 -3,197
Mar15 141126 99.740 99.745 99.735 99.740 unch 41,059 1,335,809 -2,333
Jun15 141126 99.630 99.635 99.620 99.630 unch 94,353 1,127,616 -5,070
Sep15 141126 99.455 99.465 99.440 99.455 unch 106,833 1,001,246 +727
Dec15 141126 99.230 99.245 99.210 99.225 -0.005 113,037 1,282,656 -2,737
Mar16 141126 98.990 99.005 98.975 98.990 unch 93,835 868,402 +301
Jun16 141126 98.745 98.765 98.735 98.750 +0.005 104,552 736,287 +5,515
Sep16 141126 98.505 98.525 98.490 98.510 +0.005 105,981 693,596 -2,159
Dec16 141126 98.275 98.300 98.260 98.285 +0.010 131,496 872,012 -13,715
Mar17 141126 98.080 98.110 98.070 98.095 +0.015 80,409 507,460 -203
Jun17 141126 97.890 97.930 97.885 97.915 +0.020 65,203 426,675 -4,048
Sep17 141126 97.740 97.775 97.725 97.760 +0.025 49,768 352,922 -3,672
Dec17 141126 97.590 97.630 97.585 97.620 +0.030 59,171 365,671 -94
Mar18 141126 97.480 97.520 97.475 97.510 +0.030 33,809 263,568 -1,689
Jun18 141126 97.380 97.420 97.380 97.410 +0.030 27,195 167,835 +2,881
Sep18 141126 97.295 97.335 97.290 97.325 +0.030 29,405 113,611 +1,948
Dec18 141126 97.210 97.255 97.210 97.245 +0.030 15,600 221,430 +1,760
Mar19 141126 97.145 97.190 97.145 97.180 +0.030 14,335 121,197 +413
Total Volume and Open Interest 1,237,901 11,532,156 -29,902
Ultra T-Bond(CBOT)
Dec14 141126 159~13 160~03 159~09 159~30 +0~18 306,188 269,717 -197,772
Mar15 141126 159~06 159~30 159~04 159~27 +0~21 261,591 263,776 +197,645
Jun15 141126 158~14 158~14 157~25 158~14 +0~21      
Total Volume and Open Interest 567,779 533,493 -127
30 Day Federal Funds(CBOT)
Nov14 141126 99.905 99.905 99.905 99.905 unch 16 42,771 +3
Dec14 141126 99.890 99.895 99.890 99.890 unch 910 59,004 +79
Jan15 141126 99.890 99.890 99.890 99.890 unch 81 54,817 -10
Feb15 141126 99.885 99.885 99.885 99.885 unch 412 66,639 -157
Mar15 141126 99.875 99.880 99.875 99.875 unch 274 69,027 +95
Apr15 141126 99.870 99.875 99.870 99.870 unch 905 67,648 -41
Total Volume and Open Interest 16,397 731,009 +2,127
3-Mth Euro-Yen(CME)
Dec14 141126 99.805 99.805 99.805 99.805 unch      
Mar15 141126 99.805 99.805 99.805 99.805 unch      
Jun15 141126 99.790 99.790 99.790 99.790 unch      
Sep15 141126 99.810 99.810 99.810 99.810 unch      
Dec15 141126 99.830 99.830 99.830 99.830 unch      
Mar16 141126 99.690 99.690 99.690 99.690 unch      
Jun16 141126 99.550 99.550 99.550 99.550 unch      
Sep16 141126 99.410 99.410 99.410 99.410 unch      
Dec16 141126 99.750 99.750 99.750 99.750 unch      
Mar17 141126 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141126 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141126 99.81 99.81 99.81 99.81 unch      
Jun15 141126 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141126 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141126 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141126 99.69 99.69 99.69 99.69 unch      
Jun16 141126 99.55 99.55 99.55 99.55 unch      
Sep16 141126 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141126 146.59 146.75 146.55 146.74 +0.17 709 19,421 -62
Mar15 141126 146.40 146.52 146.40 146.52 +0.17 8 35 +5
Jun15 141126 145.95 145.95 145.95 145.95 +0.17      
Total Volume and Open Interest 717 19,456 -57
Euro-Bund(EUREX)
Dec14 141126 152.42 152.57 152.25 152.55 +0.23 440,460 1,219,829 -31,258
Mar15 141126 153.25 153.40 153.07 153.38 +0.24 24,362 112,005 +6,305
Jun15 141126 151.75 151.75 151.75 151.75 +0.23 5 6 +0
Total Volume and Open Interest 464,827 1,331,840 -24,953
Euro-Bobl(EUREX)
Dec14 141126 128.21 128.27 128.18 128.26 +0.04 216,742 935,296 -3,428
Mar15 141126 129.55 129.61 129.52 129.60 +0.05 16,278 44,205 +669
Jun15 141126 128.26 128.26 128.26 128.26 +0.04      
Total Volume and Open Interest 233,020 979,501 -2,759
3-Mth Euribor(EUREX)
Dec14 141126 99.910 99.910 99.910 99.910 unch 0 4,265 +0
Mar15 141126 99.915 99.915 99.915 99.915 unch 0 3,654 +0
Jun15 141126 99.930 99.930 99.930 99.930 unch 0 2,099 +0
Total Volume and Open Interest 251 50,131 +76
Long Gilt(LIFFE)
Dec14 141126 117~21 117~31 117~19 117~30 +0~12 301,731 316,967 -91,860
Mar15 141126 116~28 117~04 116~25 117~04 +0~11 207,595 192,057 +154,929
Total Volume and Open Interest 509,326 509,024 +63,069
3-Mth Short Sterling(LIFFE)
Dec14 141126 99.43 99.44 99.43 99.43 -0.01 6,570 385,851 +1,918
Mar15 141126 99.38 99.39 99.37 99.38 unch 21,651 417,084 -2,973
Jun15 141126 99.31 99.33 99.30 99.32 unch 26,900 468,364 -5,538
Sep15 141126 99.21 99.22 99.20 99.22 +0.01 24,251 326,855 -1,910
Dec15 141126 99.08 99.10 99.06 99.09 +0.01 25,001 343,920 -697
Mar16 141126 98.94 98.96 98.92 98.96 +0.02 19,763 251,082 +308
Total Volume and Open Interest 245,349 3,331,691 +2,447
3-Mth Euribor(LIFFE)
Dec14 141126 99.905 99.910 99.905 99.905 -0.005 26,646 465,635 -3,808
Mar15 141126 99.915 99.920 99.910 99.915 unch 26,537 394,775 -4,314
Jun15 141126 99.930 99.930 99.920 99.925 -0.005 19,949 348,899 +778
Total Volume and Open Interest 246,594 3,346,652 -21,770
3-Mth Aus T-Bills(SFE)
Dec14 141126 97.26 97.27 97.26 97.27 unch 11,510 100,110 -5,708
Mar15 141126 97.31 97.34 97.30 97.34 +0.03 14,218 241,921 -1,995
Jun15 141126 97.35 97.39 97.34 97.39 +0.04 15,927 215,180 -352
Sep15 141126 97.36 97.40 97.34 97.40 +0.04 14,117 157,747 -5,867
Dec15 141126 97.33 97.38 97.33 97.38 +0.04 6,902 94,957 +682
Mar16 141126 97.29 97.34 97.28 97.34 +0.05 4,706 61,976 +418
Jun16 141126 97.24 97.29 97.23 97.29 +0.05 1,685 31,619 +486
Sep16 141126 97.19 97.25 97.19 97.25 +0.06 523 25,273 -311
Dec16 141126 97.19 97.20 97.18 97.20 +0.06 113 4,072 -59
Mar17 141126 97.13 97.15 97.13 97.15 +0.06 113 3,820 -3
Total Volume and Open Interest 69,814 941,288 -12,709
10-Year Aus T-Bonds(SFE)
Dec14 141126 96.78 96.86 96.78 96.85 +0.07 38,646 661,302 +4,604
Mar15 141126 96.85 96.85 96.85 96.85 +0.07      
Total Volume and Open Interest 38,646 661,302 +4,604
3-Year Aus T-Bonds(SFE)
Dec14 141126 97.49 97.56 97.48 97.56 +0.07 82,633 644,712 -1,286
Mar15 141126 97.56 97.56 97.56 97.56 +0.07      
Total Volume and Open Interest 82,633 644,712 -1,286
Gold(CMX)
Dec14 141126 1200.5 1201.0 1193.7 1196.6 -0.5 158,694 93,395 -55,860
Feb15 141126 1201.6 1201.6 1194.6 1197.5 -0.3 71,348 224,562 +22,342
Apr15 141126 1200.4 1200.9 1195.6 1198.1 -0.3 5,213 40,667 +1,518
Jun15 141126 1202.5 1202.5 1196.5 1198.6 -0.4 5,230 27,155 +2,233
Aug15 141126 1200.2 1200.2 1199.1 1199.1 -0.4 792 7,038 +229
Oct15 141126 1199.9 1199.9 1199.7 1199.7 -0.4 290 2,612 +23
Dec15 141126 1202.1 1202.1 1200.0 1200.4 -0.5 677 20,531 +147
Feb16 141126 1201.4 1201.4 1201.4 1201.4 -0.5 19 2,401 +0
Apr16 141126 1202.6 1202.6 1202.6 1202.6 -0.5 0 263 +0
Jun16 141126 1204.0 1204.0 1204.0 1204.0 -0.5 2 4,421 +0
Aug16 141126 1205.7 1205.7 1205.7 1205.7 -0.5      
Oct16 141126 1207.6 1207.6 1207.6 1207.6        
Silver(CMX)
Dec14 141126 1664.5 1665.0 1644.0 1654.8 -0.5 58,074 32,871 -21,258
Mar15 141126 1671.5 1671.5 1651.5 1660.6 -0.5 34,858 90,364 +10,242
May15 141126 1669.0 1670.0 1655.0 1663.5 -0.4 1,465 10,069 +135
Jul15 141126 1671.5 1671.5 1665.0 1666.1 -0.2 799 6,682 +292
Sep15 141126 1668.0 1669.0 1667.0 1668.6 unch 38 2,250 +25
Dec15 141126 1680.5 1680.5 1664.0 1671.9 +0.2 1,695 12,104 +167
Mar16 141126 1675.0 1675.0 1675.0 1675.0 +0.3 16 394 -3
Total Volume and Open Interest 97,537 164,522 -10,371
Platinum(NYMEX)
Jan15 141126 1224.3 1231.4 1219.0 1228.4 +3.9 11,714 58,788 +860
Apr15 141126 1221.5 1231.6 1221.0 1230.0 +4.0 625 5,956 +367
Jul15 141126 1224.0 1231.3 1224.0 1231.3 +3.9 3 192 +2
Oct15 141126 1234.0 1234.0 1234.0 1234.0 +3.9 0 6 +0
Total Volume and Open Interest 12,344 64,954 +1,230
Palladium(NYMEX)
Dec14 141126 794.00 804.15 790.40 801.60 +6.00 8,592 7,314 -3,858
Mar15 141126 795.25 805.00 791.60 802.50 +5.65 6,441 26,551 +3,248
Jun15 141126 794.40 804.05 794.40 803.10 +5.65 7 144 +4
Total Volume and Open Interest 15,040 34,023 -607
Copper(CMX)
Dec14 141126 295.70 297.55 292.60 296.00 +0.30 48,337 22,032 -13,133
Mar15 141126 296.15 297.65 293.50 295.65 -2.10 39,530 105,826 +7,558
May15 141126 295.00 297.90 294.00 295.85 -2.35 5,059 14,780 +1,213
Jul15 141126 296.85 298.05 295.00 296.15 -2.35 837 4,337 +172
Sep15 141126 297.05 297.45 295.90 296.45 -2.25 357 4,089 +36
Total Volume and Open Interest 95,056 157,144 -4,122
DJIA Index(CBOT)
Dec14 141126 17818 17840 17784 17810 +2 39 10,680 -5
Mar15 141126 17741 17741 17740 17741 +1 2 4 +1
Jun15 141126 17655 17655 17654 17655 +1      
Sep15 141126 17565 17565 17564 17565 +1      
Total Volume and Open Interest 41 10,684 -4
E-mini DJIA Index(CBOT)
Dec14 141126 17807 17847 17773 17810 +2 71,611 141,400 -2,875
Mar15 141126 17748 17768 17703 17741 +1 268 1,822 +143
Jun15 141126 17655 17655 17655 17655 +1 0 22 +0
Sep15 141126 17565 17565 17565 17565 +1      
Total Volume and Open Interest 71,879 143,244 -2,732
S & P 500(CME)
Dec14 141126 2068.20 2074.80 2065.20 2072.30 +4.70 7,476 140,225 +2,588
Mar15 141126 2065.10 2065.10 2058.50 2065.10 +4.70 5 9,684 -14
Jun15 141126 2057.80 2057.80 2052.60 2057.80 +4.70 1,673 3,380 -27
Sep15 141126 2051.10 2051.10 2045.90 2051.10 +4.70 7 76 +0
Total Volume and Open Interest 9,168 153,378 +2,540
S & P 500 E-Mini(Globex)
Dec14 141126 2068.25 2075.25 2065.25 2072.25 +4.75 793,915 2,958,213 +1,055
Mar15 141126 2061.25 2068.00 2058.25 2065.00 +4.50 8,049 123,657 +4,976
Total Volume and Open Interest 802,003 3,084,809 +6,006
NASDAQ 100(CME)
Dec14 141126 4300.00 4322.00 4291.50 4317.80 +25.30 147 12,995 -3
Mar15 141126 4293.00 4313.00 4293.00 4312.30 +25.30 10 77 +2
Jun15 141126 4300.30 4300.30 4300.30 4300.30 +25.30      
Total Volume and Open Interest 157 13,072 -1
NASDAQ 100 E-Mini(Globex)
Dec14 141126 4294.00 4323.80 4290.50 4317.80 +25.30 158,380 370,319 -1,054
Mar15 141126 4287.80 4318.00 4285.50 4312.30 +25.30 452 3,020 +18
Total Volume and Open Interest 158,832 373,404 -1,036
S & P Midcap 400(CME)
Dec14 141126 1454.10 1454.10 1454.10 1454.10 +0.60 0 2,895 +0
Mar15 141126 1450.70 1450.70 1450.70 1450.70 +0.60      
Jun15 141126 1448.70 1448.70 1448.70 1448.70 +0.60      
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 141126 14.40 14.60 14.15 14.20 -0.25 47,256 163,726 -1,698
Jan15 141126 15.75 15.93 15.55 15.65 -0.15 28,297 66,062 +4,237
Feb15 141126 16.67 16.80 16.50 16.55 -0.15 9,472 40,354 +939
Total Volume and Open Interest 100,917 350,301 +5,868
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141126 17420 17455 17325 17355 -75 5,198 68,437 +25
Mar15 141126 17505 17535 17420 17430 -80 102 3,653 +28
Total Volume and Open Interest 5,300 72,090 +53
Nikkei 225(SGX)
Dec14 141126 17400 17480 17325 17370 -55 46,429 321,281 -5,653
Mar15 141126 17405 17455 17340 17365 -40 318 5,309 +265
Jun15 141126 17255 17255 17255 17255 -55 0 2,606 +0
Total Volume and Open Interest 46,747 337,664 -5,388
CAC 40(EURONEXT)
Dec14 141126 4383.5 4391.0 4354.5 4365.0 -7.5 93,508 0 -244,573
Jan15 141126 4389.0 4392.0 4360.0 4367.5 -7.5 216 0 -10,496
Feb15 141126 4367.5 4367.5 4367.5 4367.5 -7.5      
Total Volume and Open Interest 93,728    
Hang Seng Index(HKFE)
Nov14 141126 23908 24213 23832 24167 +260 87,087 99,809 -2,506
Dec14 141126 23935 24228 23849 24183 +253 31,510 40,899 +21,630
Total Volume and Open Interest 119,093 143,115 +19,302
DAX(EUREX)
Dec14 141126 9899.0 9947.5 9866.5 9919.0 +72.5 105,993 132,953 -821
Mar15 141126 9914.5 9953.0 9882.5 9930.5 +72.5 1,607 25,039 +195
Jun15 141126 9948.0 9967.0 9915.0 9946.0 +71.5 24 1,073 -1
Total Volume and Open Interest 107,624 159,065 -627
FT-SE 100(EURONEXT)
Dec14 141126 6732.00 6768.00 6718.50 6738.00 +27.50 63,627 576,081 -3,986
Mar15 141126 6680.00 6705.00 6668.00 6683.00 +27.00 29 20,503 +0
Jun15 141126 6628.00 6628.00 6628.00 6628.00 +27.00 0 75 +0
Total Volume and Open Interest 63,656 596,659 -3,986
SPI 200(SFE)
Dec14 141126 5353.0 5409.0 5344.0 5407.0 +57.0 33,847 232,474 -1,074
Mar15 141126 5366.0 5366.0 5366.0 5366.0 +58.0 21 3,233 +4
Jun15 141126 5365.0 5365.0 5365.0 5365.0 +58.0 28 2,827 -4
Total Volume and Open Interest 33,918 240,066 -3,709
FTSE MIB(ISE)
Dec14 141126 20095.00 20140.00 19900.00 19934.00 -72.00 32,315 42,920 -44
Mar15 141126 20130.00 20135.00 19950.00 19964.00 -72.00 354 916 +220
Jun15 141126 19609.00 19609.00 19609.00 19609.00 -72.00      
Total Volume and Open Interest 32,669 43,836 +176
KOSPI 200(KFE)
Dec14 141126 253.80 254.00 252.15 252.15 -0.75 116,698 126,844 +138
Mar15 141126 252.25 252.60 250.85 250.85 -0.75 888 5,594 +187
Jun15 141126 251.50 252.35 251.50 252.20 -0.80 2 1,297 +1
Total Volume and Open Interest 117,589 134,320 +325
GSCI(CME)
Dec14 141126 514.50 517.75 513.75 514.50 -2.00 136 9,861 +5
Jan15 141126 515.75 519.75 515.25 515.75 -2.05 50 190 +50
Feb15 141126 516.75 520.00 516.25 516.75 -2.05      
Total Volume and Open Interest 186 10,051 +55
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