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 December 01, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141201 1010.75 1022.50 1006.50 1017.00 +1.00 71,418 279,286 -4,683
Mar15 141201 1019.00 1029.00 1013.25 1024.00 +1.50 22,930 137,555 -155
May15 141201 1025.00 1035.50 1020.00 1030.75 +1.50 9,300 74,650 +705
Jul15 141201 1028.00 1039.50 1023.75 1035.25 +2.00 9,818 75,601 -219
Aug15 141201 1026.25 1035.25 1025.75 1034.75 +2.00 240 4,536 +47
Sep15 141201 1014.25 1014.25 1008.50 1012.75 +1.25 64 1,020 -22
Nov15 141201 993.00 1003.00 988.00 997.25 +0.25 3,504 90,821 +350
Jan16 141201 996.50 1008.00 995.50 1003.00 +0.50 16 1,483 +11
Mar16 141201 1003.00 1009.75 1003.00 1008.75 +0.75 9 748 +4
May16 141201 1007.75 1012.25 1007.75 1012.25 +1.25 0 344 +0
Jul16 141201 1018.00 1018.00 1016.25 1018.00 +1.75 16 291 +1
Aug16 141201 1018.00 1018.00 1016.75 1018.00 +1.25 0 28 +0
Sep16 141201 1005.75 1005.75 1004.50 1005.75 +1.25 0 14 +0
Nov16 141201 992.50 998.00 990.00 998.00 +1.75 27 2,041 +8
Total Volume and Open Interest 117,342 668,621 -3,953
Soybean Meal(CBOT)
Dec14 141201 390.10 392.30 383.90 384.40 -6.70 23,317 11,755 -11,381
Jan15 141201 365.00 368.90 360.00 362.00 -4.30 41,116 132,782 -1,170
Mar15 141201 349.10 359.60 346.80 349.10 -2.00 19,836 104,110 +960
May15 141201 340.90 345.90 340.00 342.60 -0.30 5,472 44,955 +879
Jul15 141201 339.00 344.30 338.20 341.60 +0.10 3,262 37,001 +568
Aug15 141201 337.90 342.60 337.60 340.60 +0.10 326 6,927 +9
Sep15 141201 337.50 340.70 335.60 338.70 +0.10 87 5,254 -7
Oct15 141201 330.80 335.60 329.90 332.70 -0.30 43 4,968 -2
Dec15 141201 328.50 333.70 327.30 330.70 -0.20 560 19,233 +86
Jan16 141201 331.00 331.70 328.90 331.50 -0.20 2 1,142 +0
Total Volume and Open Interest 94,045 369,114 -10,043
Soybean Oil(CBOT)
Dec14 141201 32.10 32.45 31.50 32.22 +0.04 23,854 7,068 -8,683
Jan15 141201 32.18 32.58 31.55 32.36 +0.07 47,328 153,726 +704
Mar15 141201 32.33 32.75 31.70 32.55 +0.14 16,318 89,648 +2,520
May15 141201 32.50 32.94 31.90 32.76 +0.17 3,950 39,491 +639
Jul15 141201 32.69 33.11 32.13 32.95 +0.17 4,444 39,472 +242
Aug15 141201 32.75 33.10 32.24 32.98 +0.16 319 6,020 +18
Sep15 141201 32.60 33.04 32.18 32.93 +0.15 191 4,586 +31
Oct15 141201 32.31 32.74 31.93 32.66 +0.16 126 4,676 +26
Dec15 141201 32.40 32.78 31.82 32.62 +0.20 936 24,783 +10
Jan16 141201 32.68 32.76 32.59 32.76 +0.17 4 1,465 +1
Total Volume and Open Interest 97,470 373,564 -4,492
Canola(WCE)
Jan15 141201 424.6 425.3 420.0 422.4 -2.9 3,362 67,114 -71
Mar15 141201 423.4 424.7 420.1 422.0 -3.7 2,473 51,719 +839
May15 141201 425.0 426.2 421.5 423.6 -3.8 342 11,882 -100
Jul15 141201 425.5 426.9 422.2 424.8 -3.1 112 10,918 -50
Nov15 141201 419.0 423.8 417.0 420.6 -2.9 125 5,943 +79
Total Volume and Open Interest 6,414 148,062 +697
Corn(CBOT)
Dec14 141201 374.00 377.75 370.25 375.50 -0.25 152,309 41,644 -47,695
Mar15 141201 386.00 391.50 383.00 389.75 +1.00 174,470 665,304 +28,100
May15 141201 393.50 399.75 391.50 398.25 +1.25 17,003 148,912 +2,127
Jul15 141201 402.50 406.25 398.00 405.00 +1.25 15,047 132,348 -678
Sep15 141201 405.00 411.00 403.50 410.00 +1.00 2,413 27,970 +282
Dec15 141201 414.75 419.25 411.25 418.25 +1.50 7,014 150,211 +858
Mar16 141201 420.75 427.50 420.50 427.00 +1.50 300 22,359 +112
May16 141201 428.00 434.00 428.00 433.25 +1.25 11 1,644 +1
Jul16 141201 431.25 438.00 431.25 438.00 +1.00 19 2,518 -3
Sep16 141201 430.00 430.00 429.00 430.00 +1.00 9 732 +0
Total Volume and Open Interest 368,654 1,200,753 -16,883
Wheat(CBOT)
Dec14 141201 577.50 607.00 571.75 606.75 +29.50 23,401 5,385 -11,397
Mar15 141201 578.00 608.00 570.25 606.75 +28.25 53,883 222,300 +1,743
May15 141201 583.00 613.50 576.25 612.50 +28.00 9,722 50,328 +1,096
Jul15 141201 588.00 617.75 580.50 616.50 +27.50 6,098 52,469 +485
Sep15 141201 590.25 624.25 587.50 623.50 +27.00 755 11,949 +297
Dec15 141201 604.25 633.75 597.50 632.75 +26.50 755 19,778 +234
Total Volume and Open Interest 94,651 364,385 -7,539
Wheat(KCBT)
Dec14 141201 633.25 660.50 633.25 660.25 +23.25 5,591 1,860 -2,989
Mar15 141201 638.75 664.75 638.00 664.25 +24.25 14,215 90,599 +951
May15 141201 640.25 665.50 638.75 665.00 +24.00 2,029 16,590 +193
Jul15 141201 632.25 661.00 632.25 660.00 +24.50 3,328 25,117 -3
Sep15 141201 644.50 670.00 642.25 669.50 +24.00 589 4,018 +116
Dec15 141201 659.00 682.75 656.00 682.75 +23.25 367 3,451 +161
Total Volume and Open Interest 26,122 141,963 -1,571
Wheat(MGE)
Dec14 141201 617.25 650.00 617.25 650.00 +29.00 2,705 908 -1,574
Mar15 141201 615.00 638.50 612.00 637.75 +21.50 6,133 41,063 +1,025
May15 141201 621.50 645.50 621.50 645.00 +21.50 627 7,863 +42
Jul15 141201 630.50 652.00 628.25 651.50 +21.25 286 5,518 -78
Sep15 141201 636.75 658.25 636.75 658.00 +20.00 43 3,835 +1
Total Volume and Open Interest 9,992 62,819 -528
Oats(CBOT)
Dec14 141201 290.25 298.00 290.25 295.75 +1.25 509 84 -365
Mar15 141201 306.25 308.00 300.50 306.25 -0.25 631 6,910 +103
May15 141201 305.00 310.75 305.00 309.50 -1.25 28 733 +1
Jul15 141201 307.50 314.00 307.50 311.50 -2.50 3 271 +2
Total Volume and Open Interest 1,188 8,118 -260
Rough Rice(CBOT)
Jan15 141201 12.30 12.41 12.05 12.14 -0.19 446 6,645 -81
Mar15 141201 12.57 12.66 12.31 12.40 -0.19 220 2,910 +49
May15 141201 12.79 12.79 12.64 12.65 -0.19 5 35 +1
Jul15 141201 12.92 12.92 12.85 12.85 -0.19 2 1 +1
Total Volume and Open Interest 675 9,592 -29
Live Cattle(CME)
Dec14 141201 168.900 169.950 167.685 169.950 +1.070 13,751 48,253 -5,723
Feb15 141201 169.200 170.900 168.035 170.850 +1.615 17,266 142,107 +884
Apr15 141201 168.735 170.000 167.650 169.900 +0.900 5,758 71,493 +760
Jun15 141201 160.985 162.200 160.000 162.200 +0.900 4,909 40,326 +788
Aug15 141201 158.300 159.150 157.185 159.050 +0.500 1,421 9,056 +13
Oct15 141201 159.100 160.050 158.250 160.050 +0.550 482 6,276 +53
Total Volume and Open Interest 43,851 322,226 -3,106
Feeder Cattle(CME)
Jan15 141201 231.285 234.080 231.200 234.080 +3.000 3,499 19,968 -118
Mar15 141201 230.250 233.200 230.050 233.200 +3.000 1,676 8,310 +180
Apr15 141201 230.900 233.785 230.880 233.785 +3.000 517 4,235 +132
May15 141201 230.850 233.850 230.800 233.850 +3.000 521 5,826 -46
Aug15 141201 231.300 234.435 231.300 234.435 +3.000 287 3,921 +46
Sep15 141201 231.900 234.000 231.185 234.000 +3.000 22 334 +5
Oct15 141201 231.200 234.000 231.000 234.000 +3.000 17 153 +7
Total Volume and Open Interest 6,544 42,752 +206
Lean Hogs(CME)
Dec14 141201 90.100 90.600 88.500 90.135 -0.195 5,398 29,310 -1,441
Feb15 141201 87.800 89.250 86.830 88.930 +0.700 9,570 99,629 +1,001
Apr15 141201 90.900 92.080 89.830 91.700 +0.100 3,501 53,385 +751
May15 141201 93.500 94.500 93.500 94.250 +0.250 36 1,207 +3
Jun15 141201 96.885 97.550 96.250 97.500 +0.450 2,945 31,210 +726
Jul15 141201 95.400 96.050 94.900 95.700 -0.050 451 11,626 +93
Aug15 141201 93.180 93.850 92.850 93.850 +0.250 241 5,757 +49
Oct15 141201 80.180 80.550 79.850 80.500 -0.500 191 2,632 +162
Total Volume and Open Interest 22,416 237,178 +1,381
Class III Milk(CME)
Nov14 141201 21.89 21.89 21.88 21.89 -0.04 118 4,450 +20
Dec14 141201 18.00 18.05 17.65 17.75 -0.25 389 5,201 +45
Jan15 141201 16.71 16.71 16.10 16.21 -0.59 466 4,460 +105
Feb15 141201 16.41 16.41 15.74 15.74 -0.75 271 4,402 +90
Mar15 141201 16.50 16.50 15.76 15.82 -0.69 96 3,786 +45
Apr15 141201 16.50 16.50 15.95 16.07 -0.45 49 3,060 +23
May15 141201 16.57 16.57 16.15 16.25 -0.34 35 2,953 +9
Jun15 141201 16.70 16.72 16.40 16.60 -0.14 37 2,804 +23
Jul15 141201 16.79 16.79 16.65 16.65 -0.18 45 2,099 +25
Aug15 141201 17.12 17.12 16.96 16.98 -0.12 70 2,072 +46
Sep15 141201 17.28 17.28 17.10 17.15 -0.13 17 1,904 +10
Oct15 141201 17.18 17.18 17.10 17.12 -0.06 25 1,566 +15
Nov15 141201 17.11 17.16 17.05 17.10 -0.10 57 1,405 +27
Total Volume and Open Interest 1,720 41,839 +521
Cocoa(ICE)
Dec14 141201 2938 2938 2933 2933 +53 11 86 -11
Mar15 141201 2851 2899 2848 2896 +53 11,047 90,943 +541
May15 141201 2843 2895 2843 2891 +50 2,273 44,475 +184
Jul15 141201 2846 2889 2846 2887 +49 543 15,784 +67
Sep15 141201 2857 2889 2857 2885 +49 480 10,848 +247
Dec15 141201 2843 2869 2843 2869 +47 224 8,666 +81
Mar16 141201 2832 2858 2831 2858 +47 71 4,906 +39
Total Volume and Open Interest 14,654 177,004 +1,148
Coffee "C"(ICE)
Dec14 141201 187.55 189.35 183.40 189.35 +2.70 63 378 -42
Mar15 141201 186.60 190.80 183.85 190.40 +2.95 6,726 90,545 -350
May15 141201 189.35 193.20 186.40 192.90 +3.00 1,257 24,323 -63
Jul15 141201 191.35 195.40 188.80 195.25 +3.10 866 13,369 -156
Sep15 141201 193.55 197.60 191.00 197.40 +3.25 102 7,688 -16
Dec15 141201 195.65 199.40 193.00 199.40 +3.40 105 6,944 +30
Total Volume and Open Interest 9,200 150,740 -577
Orange Juice(ICE)
Jan15 141201 148.85 148.85 145.85 146.55 -2.30 1,701 8,915 +39
Mar15 141201 149.95 149.95 147.30 148.15 -2.00 174 2,774 +48
May15 141201 148.95 148.95 148.95 148.95 -2.00 11 847 +0
Jul15 141201 150.20 150.20 150.20 150.20 -1.95 6 242 -2
Sep15 141201 152.00 152.00 152.00 152.00 -1.95 0 65 +0
Nov15 141201 153.60 153.60 153.60 153.60 -2.30 0 28 +0
Total Volume and Open Interest 1,892 12,883 +85
Sugar #11(ICE)
Mar15 141201 15.52 15.75 15.35 15.59 unch 30,517 455,942 -1,641
May15 141201 15.90 16.11 15.73 15.95 -0.01 9,710 146,492 +825
Jul15 141201 16.10 16.32 15.98 16.17 -0.01 6,396 99,527 +1,051
Oct15 141201 16.56 16.65 16.36 16.51 -0.02 5,372 63,970 +1,215
Mar16 141201 17.18 17.35 17.06 17.21 -0.05 3,051 30,882 +1,507
May16 141201 17.28 17.40 17.18 17.28 -0.09 233 7,609 -22
Jul16 141201 17.30 17.41 17.23 17.26 -0.13 231 8,814 +121
Oct16 141201 17.48 17.54 17.40 17.40 -0.16 125 8,364 +83
Total Volume and Open Interest 55,686 829,128 +3,148
London Cocoa(LCE)
Dec14 141201 1928 1959 1926 1959 +35 6,979 36,124 -289
Mar15 141201 1898 1919 1897 1918 +22 5,249 91,249 -42
May15 141201 1890 1907 1888 1907 +20 1,069 36,218 -210
Jul15 141201 1888 1900 1881 1900 +20 486 17,671 -17
Sep15 141201 1880 1893 1878 1893 +19 343 28,522 -11
Dec15 141201 1865 1878 1864 1878 +19 134 13,633 -8
Mar16 141201 1853 1864 1852 1864 +18 122 13,011 -68
Total Volume and Open Interest 14,382 237,065 -650
London Sugar(LCE)
Mar15 141201 406.00 410.00 403.00 407.10 +0.20 1,110 43,889 +259
May15 141201 415.90 421.40 414.80 417.50 +0.10 363 13,941 -48
Aug15 141201 428.40 433.20 427.00 429.70 +0.70 73 9,199 +58
Oct15 141201 435.50 439.30 435.50 437.90 +0.50 20 3,010 +3
Dec15 141201 446.70 446.70 446.70 446.70 +0.40 10 1,217 +10
Total Volume and Open Interest 1,576 73,836 +282
Cotton(ICE)
Dec14 141201 61.26 61.28 60.04 60.18 -0.78 180 439 -80
Mar15 141201 59.95 60.30 59.08 59.18 -0.90 15,479 125,958 -204
May15 141201 60.75 61.13 60.02 60.12 -0.83 3,922 26,042 +868
Jul15 141201 61.45 61.66 60.89 60.98 -0.86 508 9,843 +88
Oct15 141201 62.39 62.44 62.21 62.44 -0.92 0 5 +0
Dec15 141201 64.10 64.20 63.50 63.53 -0.83 108 10,509 -4
Total Volume and Open Interest 20,202 172,991 +668
Lumber(CME)
Jan15 141201 326.6 329.0 326.0 326.6 -1.1 279 3,992 -25
Mar15 141201 327.2 329.5 325.8 328.2 -1.2 71 981 +39
May15 141201 330.2 332.0 330.0 330.2 -1.2 0 48 +0
Jul15 141201 338.0 340.0 338.0 338.0 -1.0 0 3 +0
Total Volume and Open Interest 350 5,027 +14
Crude Oil(NYM)
Jan15 141201 66.00 69.54 63.72 69.00 +2.85 258,382 334,009 +1,363
Feb15 141201 66.23 69.63 63.88 69.10 +2.89 41,951 100,479 +36
Mar15 141201 66.48 69.74 64.08 69.21 +2.80 33,739 127,769 +3,569
Apr15 141201 66.66 69.86 64.34 69.41 +2.77 12,970 45,116 +1,208
May15 141201 65.90 69.97 64.85 69.62 +2.73 10,730 40,302 +574
Jun15 141201 67.10 70.25 64.88 69.79 +2.69 29,870 136,239 -1,607
Jul15 141201 66.55 70.20 65.15 69.89 +2.63 4,865 37,740 +21
Aug15 141201 65.85 70.13 65.78 69.98 +2.57 1,914 30,104 +30
Sep15 141201 67.72 70.34 65.82 70.11 +2.52 4,692 54,392 +266
Oct15 141201 66.60 70.40 66.58 70.27 +2.49 1,855 28,554 +404
Nov15 141201 67.38 70.54 66.18 70.47 +2.48 1,791 23,847 +168
Dec15 141201 68.22 71.13 66.21 70.70 +2.48 26,640 156,738 +2,924
Jan16 141201 70.47 71.22 70.47 70.85 +2.47 1,912 32,118 +598
Feb16 141201 68.95 71.03 68.95 71.03 +2.45 143 12,161 +18
Mar16 141201 68.72 71.22 68.72 71.22 +2.42 851 19,040 +535
Apr16 141201 69.85 71.43 69.85 71.43 +2.39 36 7,328 +14
Total Volume and Open Interest 447,422 1,397,825 +11,190
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141201 66.125 69.550 63.725 69.000 +2.850 7,631 3,456 -781
Feb15 141201 66.225 69.600 63.900 69.100 +2.850 444 1,352 +263
Mar15 141201 66.275 69.200 64.100 69.200 +2.800 255 871 +219
Apr15 141201 66.275 69.425 64.950 69.400 +2.750 3 10 +1
May15 141201 68.925 69.625 68.925 69.625 +2.725 0 30 +0
Jun15 141201 68.800 69.800 68.800 69.800 +2.700 1 66 +0
Jul15 141201 68.700 69.900 68.700 69.900 +2.650 0 14 +0
Aug15 141201 68.800 69.975 68.800 69.975 +2.575 2 6 +0
Sep15 141201 70.100 70.100 70.100 70.100 +2.500 2 11 +0
Total Volume and Open Interest 8,339 5,934 -298
NY Harbor ULSD(NYM)
Jan15 141201 216.15 222.43 210.94 221.24 +5.12 63,818 111,986 -2,836
Feb15 141201 215.25 221.17 209.46 219.91 +5.40 17,732 54,234 +387
Mar15 141201 214.00 220.16 208.44 218.86 +5.58 13,544 46,280 +455
Apr15 141201 210.04 219.12 208.87 217.84 +5.66 7,927 37,967 +727
May15 141201 209.31 219.09 207.82 217.79 +5.66 4,833 14,375 +517
Jun15 141201 209.99 219.81 207.76 218.42 +5.57 5,078 35,298 +844
Jul15 141201 210.93 220.97 210.93 219.67 +5.49 1,108 8,349 +58
Aug15 141201 215.10 222.20 213.97 220.87 +5.41 710 5,227 +56
Sep15 141201 215.96 223.51 214.82 222.14 +5.38 856 7,653 +211
Oct15 141201 216.50 224.91 216.50 223.50 +5.36 538 4,080 -94
Nov15 141201 217.59 226.18 217.59 224.80 +5.37 580 3,791 +41
Dec15 141201 219.53 227.21 219.03 225.91 +5.41 2,236 22,786 -537
Jan16 141201 221.63 228.25 221.63 226.86 +5.46 51 3,548 +11
Feb16 141201 225.68 227.85 225.68 226.94 +5.51 26 1,178 +1
Total Volume and Open Interest 137,522 366,417 -6,301
RBOB Gasoline(NYM)
Jan15 141201 183.01 189.38 177.79 188.10 +5.34 48,969 124,005 -4,401
Feb15 141201 183.95 189.50 178.43 188.47 +5.36 16,258 34,372 +3,183
Mar15 141201 185.36 191.08 179.94 190.28 +5.48 7,643 35,968 -208
Apr15 141201 205.02 210.04 199.76 209.47 +5.31 3,917 31,604 +210
May15 141201 205.84 211.10 199.84 210.22 +5.36 2,283 19,304 +44
Jun15 141201 204.53 210.43 198.76 209.30 +5.33 2,128 18,411 +145
Jul15 141201 201.00 208.21 198.67 207.72 +5.37 1,340 7,654 +208
Aug15 141201 199.00 206.73 198.96 205.66 +5.39 536 4,100 +1
Sep15 141201 196.00 203.18 196.00 203.18 +5.34 574 7,584 +15
Oct15 141201 183.07 191.78 181.00 190.78 +5.38 326 8,165 -15
Total Volume and Open Interest 111,030 312,164 -8,250
e-miNY RBOB Gasoline(NYM)
Jan15 141201 188.10 188.10 188.10 188.10 +5.30      
Feb15 141201 188.50 188.50 188.47 188.50 +5.40      
Mar15 141201 190.30 190.30 190.28 190.30 +5.50      
Apr15 141201 209.50 209.50 209.47 209.50 +5.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan15 141201 3.975 4.041 3.928 4.007 -0.077 131,620 260,819 -4,960
Feb15 141201 3.974 4.040 3.929 4.009 -0.075 24,951 84,770 +1,335
Mar15 141201 3.934 3.984 3.870 3.953 -0.075 32,609 129,754 +1,424
Apr15 141201 3.625 3.666 3.575 3.648 -0.006 30,061 112,740 +2,458
May15 141201 3.580 3.632 3.566 3.619 +0.001 8,669 67,666 -826
Jun15 141201 3.596 3.652 3.595 3.642 unch 1,840 30,083 +170
Jul15 141201 3.635 3.680 3.630 3.669 -0.001 1,338 26,610 -40
Aug15 141201 3.639 3.676 3.635 3.676 -0.001 1,458 27,203 -125
Sep15 141201 3.623 3.661 3.619 3.658 -0.002 766 17,945 -9
Oct15 141201 3.645 3.698 3.641 3.686 -0.003 4,972 47,402 -367
Nov15 141201 3.743 3.781 3.735 3.777 -0.003 644 24,402 -20
Dec15 141201 3.941 3.981 3.919 3.971 -0.001 738 23,980 +180
Jan16 141201 4.080 4.109 4.051 4.108 -0.004 2,616 21,315 +1,123
Feb16 141201 4.051 4.086 4.038 4.086 -0.001 136 5,380 -26
Mar16 141201 3.980 4.019 3.980 4.019 +0.002 333 11,088 -31
Apr16 141201 3.740 3.793 3.735 3.790 +0.021 124 10,303 +29
Total Volume and Open Interest 242,957 954,867 +342
Brent Crude Oil(ICE)
Jan15 141201 70.15 73.02 67.53 72.54 +2.39 244,649 290,200 +3,272
Feb15 141201 70.68 73.40 67.93 72.94 +2.36 96,023 224,531 -3,436
Mar15 141201 71.05 73.92 68.49 73.45 +2.31 57,799 158,646 +676
Apr15 141201 71.72 74.44 69.06 73.97 +2.27 23,879 58,977 +271
May15 141201 72.20 74.96 69.63 74.49 +2.25 16,394 63,286 +1,464
Jun15 141201 72.72 75.46 70.17 74.99 +2.25 49,582 121,939 -1,940
Jul15 141201 73.12 75.91 70.78 75.49 +2.26 8,043 38,081 +882
Aug15 141201 73.54 76.33 71.31 75.91 +2.26 6,540 36,530 +533
Sep15 141201 73.92 76.71 71.72 76.27 +2.25 8,652 42,595 +694
Oct15 141201 73.00 76.95 73.00 76.64 +2.24 2,625 25,104 -44
Nov15 141201 74.39 77.01 74.39 77.01 +2.22 1,600 23,101 -100
Dec15 141201 75.01 77.82 72.91 77.35 +2.21 43,873 130,027 +1,813
Jan16 141201 74.80 77.70 74.80 77.70 +2.19 2,761 26,074 +1,279
Feb16 141201 75.36 78.06 75.33 78.06 +2.17 394 12,236 +144
Total Volume and Open Interest 582,730 1,470,671 +7,706
Gas Oil(ICE)
Dec14 141201 639.00 655.25 618.50 646.75 -10.00 37,380 85,210 -680
Jan15 141201 632.00 652.00 615.25 643.75 -10.50 69,882 124,605 +2,480
Feb15 141201 662.25 662.25 626.50 653.50 -10.50 16,407 62,459 +29
Mar15 141201 663.50 663.50 628.00 655.00 -11.25 8,028 28,895 -675
Apr15 141201 649.75 665.75 630.75 657.25 -11.50 4,654 19,353 +444
May15 141201 652.50 666.00 633.25 660.00 -11.75 4,965 16,396 +218
Jun15 141201 655.25 672.00 636.00 662.75 -11.75 13,316 38,165 +593
Jul15 141201 658.75 674.75 641.50 666.00 -12.00 3,295 10,156 -224
Aug15 141201 662.25 678.00 645.75 669.25 -12.25 2,248 6,988 -223
Sep15 141201 665.50 681.50 649.25 672.75 -12.00 2,067 8,820 -257
Total Volume and Open Interest 179,543 456,293 +3,035
Ethanol(CBOT)
Dec14 141201 1.970 2.175 1.970 2.168 +0.068 154 109 -110
Jan15 141201 1.748 1.772 1.630 1.736 -0.002 144 2,130 +175
Feb15 141201 1.668 1.670 1.625 1.661 -0.013 21 790 -4
Mar15 141201 1.680 1.680 1.644 1.644 -0.009 13 823 +10
Apr15 141201 1.644 1.647 1.640 1.640 -0.002 28 578 +0
May15 141201 1.633 1.633 1.633 1.633 +0.003 1 386 +0
Jun15 141201 1.627 1.627 1.627 1.627 +0.003 12 272 +12
Jul15 141201 1.616 1.616 1.616 1.616 +0.003 8 173 +7
Total Volume and Open Interest 395 5,353 +93
WTI Crude Oil(ICE)
Jan15 141201 66.02 69.55 63.75 69.00 +2.85 41,740 69,657 +2,689
Feb15 141201 65.01 69.55 63.92 69.10 +2.84 8,853 31,997 -253
Mar15 141201 64.85 69.65 64.26 69.21 +2.80 6,337 41,530 +666
Apr15 141201 64.58 69.65 64.58 69.41 +2.77 1,927 10,557 +304
May15 141201 64.84 69.73 64.84 69.62 +2.73 1,517 8,971 +149
Jun15 141201 66.18 70.02 65.06 69.79 +2.69 8,388 52,717 +2,374
Jul15 141201 65.62 69.89 65.62 69.89 +2.63 618 5,026 +2
Aug15 141201 65.87 69.98 65.87 69.98 +2.57 443 2,366 +19
Sep15 141201 66.11 70.11 66.11 70.11 +2.52 525 13,665 +57
Oct15 141201 70.27 70.27 70.27 70.27 +2.49 229 2,622 -10
Nov15 141201 70.47 70.47 70.47 70.47 +2.48 111 6,275 +12
Dec15 141201 67.66 70.95 66.30 70.70 +2.48 8,875 80,233 +1,420
Jan16 141201 70.85 70.85 70.85 70.85 +2.47 29 6,817 +1
Feb16 141201 71.03 71.03 71.03 71.03 +2.45 4 717 +1
Mar16 141201 71.22 71.22 71.22 71.22 +2.42 1 2,011 +1
Apr16 141201 71.43 71.43 71.43 71.43 +2.39 0 2,438 +0
Total Volume and Open Interest 81,438 404,725 +7,455
US Dollar Index(ICE)
Dec14 141201 88.370 88.505 87.805 87.982 -0.430 27,565 86,845 +0
Mar15 141201 88.565 88.705 88.020 88.190 -0.410 1,002 6,946 +0
Jun15 141201 88.700 88.815 88.280 88.433 -0.362 50 468 +0
Total Volume and Open Interest 28,622 94,434 +0
Australian Dollar(CME)
Dec14 141201 84.72 85.24 84.09 85.03 +0.05 117,928 128,151 +3,688
Mar15 141201 84.16 84.69 83.53 84.47 +0.06 1,465 2,521 +71
Jun15 141201 83.94 83.94 83.94 83.94 +0.06 2 50 +2
Total Volume and Open Interest 119,395 130,769 +3,761
British Pound(CME)
Dec14 141201 156.36 157.62 155.83 157.39 +1.22 91,604 167,576 -1,022
Mar15 141201 156.21 157.50 155.73 157.29 +1.23 1,526 3,278 +323
Jun15 141201 156.15 157.22 156.04 157.17 +1.23 4 117 +2
Total Volume and Open Interest 93,136 171,035 -695
Canadian Dollar(CME)
Dec14 141201 87.48 88.36 87.23 88.33 +0.93 41,451 88,029 +1,080
Mar15 141201 87.21 88.15 87.05 88.14 +0.93 1,184 12,530 +237
Jun15 141201 86.88 87.96 86.87 87.95 +0.93 20 1,445 +13
Sep15 141201 87.60 87.75 87.60 87.75 +0.93 1 1,170 +1
Total Volume and Open Interest 42,692 103,724 +1,331
Japanese Yen(CME)
Dec14 141201 84.17 84.86 83.94 84.56 +0.32 115,548 247,173 +1,283
Mar15 141201 84.25 84.93 84.04 84.66 +0.33 1,532 7,870 -52
Jun15 141201 84.33 84.89 84.25 84.75 +0.33 90 180 +62
Total Volume and Open Interest 117,171 255,270 +1,294
Swiss Franc(CME)
Dec14 141201 103.40 104.06 103.23 103.74 +0.24 34,839 59,802 -173
Mar15 141201 103.53 104.15 103.34 103.85 +0.24 215 1,004 -5
Jun15 141201 103.99 103.99 103.99 103.99 +0.24 4 24 +0
Total Volume and Open Interest 35,062 60,859 -178
EuroFX(CME)
Dec14 141201 124.47 125.09 124.21 124.79 +0.43 208,798 450,413 -543
Mar15 141201 124.53 125.16 124.29 124.87 +0.43 4,475 13,630 +549
Jun15 141201 124.63 125.22 124.48 124.98 +0.43 72 1,158 -23
Total Volume and Open Interest 213,346 465,322 -17
Mexican Peso(CME)
Dec14 141201 718.12 720.12 713.62 715.50 -2.25 46,651 135,453 +6,927
Jan15 141201 714.25 714.25 714.25 714.25 -2.25      
Total Volume and Open Interest 46,826 183,073 +6,948
Brazilian Real(CME)
Jan15 141201 387.75 389.55 384.35 388.00 +3.25 1,080 32,429 +698
Feb15 141201 384.20 384.60 384.20 384.60 +3.20 1 20,193 +0
Mar15 141201 381.50 381.50 381.50 381.50 +2.75 63 1,167 -26
Apr15 141201 378.20 378.20 378.20 378.20 +2.75      
Total Volume and Open Interest 2,572 72,409 -139
30-Year T-Bonds(CBOT)
Dec14 141201 144~090 144~230 143~030 143~170 -0~170 440,672 134,117 -273,385
Mar15 141201 142~280 143~090 141~200 142~020 -0~180 368,625 828,137 +245,772
Jun15 141201 154~200 155~000 153~120 153~240 -0~180 78 651 +45
Total Volume and Open Interest 809,375 962,905 -27,568
10-Year T-Notes(CBOT)
Dec14 141201 127~270 128~020 127~095 127~165 -0~045 1,485,473 467,357 -685,182
Mar15 141201 127~065 127~155 126~225 126~295 -0~040 1,191,404 2,384,863 +504,667
Jun15 141201 125~295 126~015 125~295 125~295 -0~040      
Total Volume and Open Interest 2,676,877 2,852,220 -180,515
5-Year T-Notes(CBOT)
Dec14 141201 120~082 120~162 120~016 120~050 -0~014 943,161 262,447 -467,785
Mar15 141201 119~176 119~254 119~104 119~140 -0~016 817,744 1,729,878 +380,188
Jun15 141201 118~234 118~252 118~234 118~234 -0~016      
Total Volume and Open Interest 1,760,905 1,992,325 -87,597
2 Year T-Notes(CBOT)
Dec14 141201 109~310 110~012 109~304 109~306 unch 532,466 135,714 -272,299
Mar15 141201 109~186 109~210 109~176 109~182 unch 484,313 1,272,480 +229,909
Jun15 141201 109~102 109~102 109~102 109~102 unch      
Total Volume and Open Interest 1,016,779 1,408,194 -42,390
Eurodollars(CME)
Dec14 141201 99.762 99.765 99.760 99.762 unch 70,461 798,220 +894
Mar15 141201 99.745 99.750 99.740 99.745 unch 90,268 1,357,684 +8,076
Jun15 141201 99.645 99.665 99.635 99.640 unch 117,704 1,138,949 -10,875
Sep15 141201 99.475 99.515 99.460 99.470 unch 145,026 1,022,571 +10,390
Dec15 141201 99.260 99.310 99.235 99.250 unch 334,185 1,251,083 -37,595
Mar16 141201 99.035 99.090 99.005 99.020 -0.005 184,531 856,725 -11,640
Jun16 141201 98.795 98.860 98.765 98.785 -0.005 165,106 714,849 -15,193
Sep16 141201 98.570 98.630 98.525 98.550 -0.010 166,723 683,272 +12
Dec16 141201 98.355 98.400 98.295 98.320 -0.015 157,612 852,048 -16,275
Mar17 141201 98.160 98.215 98.105 98.130 -0.015 101,735 504,962 -685
Jun17 141201 97.980 98.035 97.925 97.950 -0.015 67,511 432,258 +1,288
Sep17 141201 97.830 97.880 97.770 97.795 -0.015 68,029 353,278 +1,831
Dec17 141201 97.700 97.740 97.630 97.655 -0.015 60,169 364,177 -8,642
Mar18 141201 97.585 97.630 97.520 97.550 -0.015 33,918 264,551 +3,845
Jun18 141201 97.495 97.530 97.425 97.450 -0.015 23,333 166,168 +1,440
Sep18 141201 97.400 97.445 97.335 97.365 -0.015 24,465 111,745 +1,169
Dec18 141201 97.320 97.360 97.255 97.285 -0.015 15,082 221,177 -161
Mar19 141201 97.255 97.295 97.190 97.220 -0.015 14,734 123,142 -583
Total Volume and Open Interest 1,863,816 11,488,127 -72,896
Ultra T-Bond(CBOT)
Dec14 141201 161~03 161~24 159~09 159~31 -0~29 199,693 86,570 -86,662
Mar15 141201 161~04 161~24 159~06 159~30 -0~28 156,004 500,007 +85,487
Jun15 141201 158~17 159~13 158~17 158~17 -0~28      
Total Volume and Open Interest 355,697 586,577 -1,175
30 Day Federal Funds(CBOT)
Dec14 141201 99.890 99.893 99.890 99.890 unch 1,782 63,624 +82
Jan15 141201 99.890 99.890 99.890 99.890 unch 2,312 53,640 +1,281
Feb15 141201 99.885 99.885 99.885 99.885 unch 1,552 65,692 -555
Mar15 141201 99.880 99.880 99.875 99.875 unch 189 69,002 -70
Apr15 141201 99.875 99.875 99.870 99.870 unch 79 67,041 -14
May15 141201 99.860 99.865 99.855 99.855 unch 3,853 85,222 +1,802
Total Volume and Open Interest 21,079 735,530 +3,137
3-Mth Euro-Yen(CME)
Dec14 141201 99.805 99.805 99.805 99.805 unch      
Mar15 141201 99.805 99.805 99.805 99.805 unch      
Jun15 141201 99.790 99.790 99.790 99.790 unch      
Sep15 141201 99.810 99.810 99.810 99.810 unch      
Dec15 141201 99.830 99.830 99.830 99.830 unch      
Mar16 141201 99.690 99.690 99.690 99.690 unch      
Jun16 141201 99.550 99.550 99.550 99.550 unch      
Sep16 141201 99.410 99.410 99.410 99.410 unch      
Dec16 141201 99.750 99.750 99.750 99.750 unch      
Mar17 141201 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141201 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141201 99.81 99.81 99.81 99.81 unch      
Jun15 141201 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141201 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141201 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141201 99.69 99.69 99.69 99.69 unch      
Jun16 141201 99.55 99.55 99.55 99.55 unch      
Sep16 141201 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141201 146.91 146.96 146.81 146.81 -0.13 1,499 21,003 +1,582
Mar15 141201 146.59 146.73 146.59 146.60 -0.11 165 129 +86
Jun15 141201 146.03 146.03 146.03 146.03 -0.11      
Total Volume and Open Interest 1,664 21,132 +1,668
Euro-Bund(EUREX)
Dec14 141201 152.96 153.01 152.16 152.53 -0.32 387,817 1,173,241 -27,286
Mar15 141201 153.84 153.86 153.01 153.39 -0.30 82,809 158,941 +17,926
Jun15 141201 152.05 152.09 151.65 151.78 -0.29 1 12 -1
Total Volume and Open Interest 470,627 1,332,194 -9,361
Euro-Bobl(EUREX)
Dec14 141201 128.27 128.29 127.96 128.09 -0.16 168,301 926,451 +3,476
Mar15 141201 129.64 129.64 129.32 129.43 -0.17 21,442 73,004 +8,206
Jun15 141201 128.09 128.09 128.09 128.09 -0.16      
Total Volume and Open Interest 189,743 999,455 +11,682
3-Mth Euribor(EUREX)
Dec14 141201 99.910 99.915 99.910 99.915 unch 0 3,870 -21
Mar15 141201 99.915 99.915 99.915 99.915 unch 0 3,513 +0
Jun15 141201 99.920 99.920 99.920 99.920 -0.010 0 2,099 +0
Total Volume and Open Interest 121 50,926 -81
Long Gilt(LIFFE)
Dec14 141201 118~15 119~02 118~15 118~26 +0~14 50,636 52,543 -12,312
Mar15 141201 117~22 118~08 117~20 117~31 +0~13 88,454 437,463 +10,107
Total Volume and Open Interest 139,090 490,006 -2,205
3-Mth Short Sterling(LIFFE)
Dec14 141201 99.44 99.44 99.43 99.44 +0.01 8,447 391,886 +2,917
Mar15 141201 99.40 99.40 99.39 99.40 +0.01 6,845 413,237 -245
Jun15 141201 99.34 99.35 99.33 99.34 +0.01 12,896 480,396 -161
Sep15 141201 99.25 99.27 99.24 99.25 +0.02 17,440 326,310 -30
Dec15 141201 99.12 99.16 99.12 99.14 +0.03 18,001 342,167 +1,089
Mar16 141201 99.00 99.04 99.00 99.01 +0.02 27,010 248,647 -915
Total Volume and Open Interest 183,558 3,357,179 +8,620
3-Mth Euribor(LIFFE)
Dec14 141201 99.910 99.915 99.905 99.915 +0.005 27,937 448,603 -8,135
Mar15 141201 99.920 99.920 99.905 99.915 unch 18,109 400,315 -1,747
Jun15 141201 99.930 99.930 99.910 99.920 -0.005 14,577 351,115 -146
Total Volume and Open Interest 219,983 3,339,565 -5,200
3-Mth Aus T-Bills(SFE)
Dec14 141201 97.26 97.26 97.25 97.26 unch 13,795 93,922 -2,627
Mar15 141201 97.34 97.37 97.33 97.37 +0.02 40,155 235,427 -4,912
Jun15 141201 97.40 97.43 97.38 97.43 +0.03 32,640 211,195 -11,560
Sep15 141201 97.41 97.46 97.39 97.45 +0.04 21,179 157,032 -858
Dec15 141201 97.38 97.44 97.38 97.44 +0.05 18,781 100,647 -39
Mar16 141201 97.35 97.41 97.34 97.40 +0.05 13,494 60,088 -2,909
Jun16 141201 97.30 97.36 97.30 97.36 +0.05 4,192 28,342 -97
Sep16 141201 97.26 97.33 97.26 97.32 +0.05 3,105 26,087 +748
Dec16 141201 97.27 97.28 97.27 97.28 +0.05 629 4,682 +105
Mar17 141201 97.20 97.24 97.20 97.24 +0.06 241 3,930 +14
Total Volume and Open Interest 148,500 926,555 -21,846
10-Year Aus T-Bonds(SFE)
Dec14 141201 96.95 97.00 96.91 96.98 +0.03 84,859 698,961 -6,062
Mar15 141201 96.97 96.97 96.97 96.97 +0.03 270 239 +239
Total Volume and Open Interest 85,129 699,200 -5,823
3-Year Aus T-Bonds(SFE)
Dec14 141201 97.59 97.65 97.57 97.65 +0.05 184,851 684,149 -3,618
Mar15 141201 97.65 97.65 97.65 97.65 +0.05      
Total Volume and Open Interest 184,851 684,149 -3,618
Gold(CMX)
Dec14 141201 1160.0 1220.4 1141.7 1218.0 +42.8 75,297 11,507 -26,234
Feb15 141201 1159.4 1221.0 1141.7 1218.1 +42.6 121,777 236,754 +11,952
Apr15 141201 1159.2 1221.0 1143.4 1218.7 +42.7 6,229 43,903 +1,824
Jun15 141201 1161.3 1220.8 1143.2 1219.3 +42.9 4,001 30,218 +574
Aug15 141201 1157.3 1219.7 1147.8 1219.7 +42.9 499 7,702 +278
Oct15 141201 1152.0 1220.2 1152.0 1220.2 +42.9 1 2,632 +0
Dec15 141201 1162.0 1221.5 1144.7 1220.8 +42.9 303 20,294 +149
Feb16 141201 1221.6 1221.6 1221.6 1221.6 +42.8 14 2,407 +0
Apr16 141201 1157.5 1222.6 1150.7 1222.6 +42.7 0 263 +0
Jun16 141201 1155.4 1223.9 1155.4 1223.9 +42.6 21 4,439 +18
Aug16 141201 1225.5 1225.5 1225.5 1225.5 +42.6      
Oct16 141201 1227.4 1227.4 1227.4 1227.4 +42.6      
Total Volume and Open Interest 208,770 376,828 -11,313
Silver(CMX)
Dec14 141201 1539.0 1668.0 1410.0 1664.8 +115.9 23,490 3,950 -9,722
Mar15 141201 1539.0 1681.0 1415.5 1669.2 +113.6 35,280 107,562 +6,357
May15 141201 1535.0 1683.5 1470.5 1671.8 +113.5 766 9,663 -51
Jul15 141201 1486.5 1675.5 1480.0 1674.2 +113.5 543 6,906 +161
Sep15 141201 1473.5 1678.0 1472.0 1676.3 +113.3 369 2,378 +1
Dec15 141201 1545.0 1683.0 1450.0 1679.2 +113.1 523 12,554 -19
Mar16 141201 1541.0 1682.1 1541.0 1682.1 +112.9 22 380 -14
Total Volume and Open Interest 61,928 153,876 -3,106
Platinum(NYMEX)
Jan15 141201 1204.9 1247.7 1182.8 1241.6 +30.3 7,831 56,969 -374
Apr15 141201 1211.5 1249.3 1185.0 1243.3 +30.3 572 6,952 +471
Jul15 141201 1194.6 1244.6 1192.5 1244.6 +30.3 25 217 +25
Oct15 141201 1236.6 1247.3 1236.6 1247.3 +30.3 0 6 +0
Total Volume and Open Interest 8,448 64,155 +122
Palladium(NYMEX)
Dec14 141201 805.50 810.85 795.95 808.10 -4.30 2,494 985 -1,531
Mar15 141201 812.50 812.50 791.40 808.10 -5.20 5,709 30,787 +556
Jun15 141201 796.10 809.00 795.00 809.00 -4.90 17 242 +4
Total Volume and Open Interest 8,230 32,021 -969
Copper(CMX)
Dec14 141201 285.75 294.05 279.90 293.05 +7.05 13,236 5,067 -7,982
Mar15 141201 284.50 291.70 276.50 289.80 +5.35 53,686 121,600 +5,444
May15 141201 283.85 290.25 279.00 289.55 +4.75 4,193 15,793 +317
Jul15 141201 283.40 290.15 279.00 289.75 +4.70 1,791 4,626 -116
Sep15 141201 284.25 290.60 280.00 290.00 +4.65 1,385 4,600 +470
Total Volume and Open Interest 75,288 158,905 -1,646
DJIA Index(CBOT)
Dec14 141201 17750 17804 17707 17755 -57 38 10,696 +5
Mar15 141201 17687 17744 17687 17687 -57 4 7 +0
Jun15 141201 17601 17658 17601 17601 -57      
Sep15 141201 17511 17568 17511 17511 -57      
Total Volume and Open Interest 42 10,703 +5
E-mini DJIA Index(CBOT)
Dec14 141201 17784 17809 17701 17755 -57 61,867 140,139 -1,297
Mar15 141201 17721 17740 17636 17687 -57 246 2,356 +172
Jun15 141201 17601 17601 17601 17601 -57 0 22 +0
Sep15 141201 17511 17511 17511 17511 -57      
Total Volume and Open Interest 62,113 142,517 -1,125
S & P 500(CME)
Dec14 141201 2063.30 2063.70 2049.00 2050.80 -15.50 5,271 139,624 -1,930
Mar15 141201 2043.50 2051.70 2043.00 2043.60 -15.60 112 9,743 +33
Jun15 141201 2035.00 2036.20 2035.00 2036.20 -15.70 638 3,371 -732
Sep15 141201 2029.40 2029.40 2029.30 2029.40 -15.80 0 76 +0
Total Volume and Open Interest 6,021 152,827 -2,629
S & P 500 E-Mini(Globex)
Dec14 141201 2063.25 2064.00 2048.25 2050.75 -15.50 743,541 2,945,186 -10,719
Mar15 141201 2056.75 2057.00 2041.25 2043.50 -15.75 6,226 129,365 +2,077
Total Volume and Open Interest 750,564 3,077,797 -8,357
NASDAQ 100(CME)
Dec14 141201 4327.80 4335.30 4279.00 4286.50 -51.80 643 13,515 +502
Mar15 141201 4281.50 4300.00 4279.00 4281.30 -51.70 9 85 +5
Jun15 141201 4269.30 4269.30 4269.30 4269.30 -51.70      
Total Volume and Open Interest 652 13,600 +507
NASDAQ 100 E-Mini(Globex)
Dec14 141201 4330.80 4335.50 4273.50 4286.50 -51.80 135,750 366,762 +581
Mar15 141201 4328.00 4330.00 4268.50 4281.30 -51.70 689 3,315 +108
Total Volume and Open Interest 136,439 370,142 +689
S & P Midcap 400(CME)
Dec14 141201 1423.30 1423.30 1423.30 1423.30 -17.50 55 2,895 +0
Mar15 141201 1419.90 1419.90 1419.90 1419.90 -17.50      
Jun15 141201 1417.90 1417.90 1417.90 1417.90 -17.50      
Total Volume and Open Interest 55 2,895 +0
Volatility Index(CBOE)
Dec14 141201 14.85 15.60 14.80 15.60 +0.75 40,102 165,286 -146
Jan15 141201 16.00 16.65 15.95 16.65 +0.70 934 79,008 +6,605
Feb15 141201 16.75 17.35 16.75 17.35 +0.60 9,540 42,442 +1,575
Mar15 141201 17.25 17.75 17.25 17.75 +0.55 5,776 32,470 +647
Total Volume and Open Interest 67,170 370,001 +9,169
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141201 17490 17670 17350 17550 +80 7,242 67,775 -452
Mar15 141201 17495 17740 17480 17625 +80 87 3,745 -62
Total Volume and Open Interest 7,329 71,520 -514
Nikkei 225(SGX)
Dec14 141201 17430 17660 17385 17560 +120 63,840 318,939 +2,513
Mar15 141201 17440 17645 17405 17540 +120 441 5,407 +101
Jun15 141201 17445 17445 17445 17445 +120 0 2,606 +0
Total Volume and Open Interest 64,310 335,447 +2,637
CAC 40(EURONEXT)
Dec14 141201 4362.5 4379.5 4326.5 4370.5 -12.5 52,572 0 +0
Jan15 141201 4362.0 4380.0 4331.0 4373.0 -13.0 65 9,893 -5
Feb15 141201 4374.0 4374.0 4372.5 4372.5 -12.5      
Total Volume and Open Interest 53,026    
Hang Seng Index(HKFE)
Dec14 141201 23960 24017 23254 23294 -686 50,175 110,574 +6,704
Jan15 141201 23982 24026 23275 23320 -676      
Total Volume and Open Interest 68,538 126,315  
DAX(EUREX)
Dec14 141201 9927.0 9984.0 9897.5 9959.5 -15.0 65,197 131,751 -537
Mar15 141201 9923.0 9995.0 9911.0 9971.0 -15.0 1,048 25,905 -127
Jun15 141201 9940.0 10000.0 9940.0 9987.0 -15.0 26 1,128 -7
Total Volume and Open Interest 66,271 158,784 -671
FT-SE 100(EURONEXT)
Dec14 141201 6672.00 6684.00 6638.50 6659.50 -71.50 52,380 584,962 +3,244
Mar15 141201 6624.00 6624.00 6588.00 6606.50 -70.00 66 21,986 -409
Jun15 141201 6549.50 6549.50 6549.50 6549.50 -72.00 0 85 +0
Total Volume and Open Interest 52,446 607,033 +2,835
SPI 200(SFE)
Dec14 141201 5341.0 5346.0 5209.0 5212.0 -126.0 18,312 228,067 -6,884
Mar15 141201 5300.0 5300.0 5169.0 5169.0 -128.0 6 3,091 -18
Jun15 141201 5168.0 5168.0 5168.0 5168.0 -128.0 26 2,745 -28
Total Volume and Open Interest 18,347 235,432 -7,046
FTSE MIB(ISE)
Dec14 141201 19890.00 19990.00 19660.00 19710.00 -326.00 18,162 44,697 +1,146
Mar15 141201 19995.00 20020.00 19700.00 19742.00 -324.00 24 973 +1
Jun15 141201 19387.00 19387.00 19387.00 19387.00 -324.00      
Total Volume and Open Interest 18,186 45,670 +1,147
KOSPI 200(KFE)
Dec14 141201 253.75 253.85 250.70 251.30 -2.70 141,573 127,204 -1,289
Mar15 141201 252.35 252.45 249.40 249.85 -2.75 813 7,017 +114
Jun15 141201 251.35 251.35 251.35 251.35 -2.30 12 1,296 +1
Total Volume and Open Interest 142,399 136,226 -1,164
GSCI(CME)
Dec14 141201 480.00 494.20 480.00 494.20 +8.20 143 9,737 -115
Jan15 141201 481.50 495.55 481.00 495.55 +8.20 125 342 +125
Feb15 141201 496.85 496.85 486.00 496.85 +8.20      
Total Volume and Open Interest 268 10,079 +10
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