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 December 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141203 995.50 999.50 983.75 998.25 +2.50 102,853 272,783 -4,252
Mar15 141203 1002.75 1006.75 991.00 1005.25 +2.25 37,075 146,793 +5,283
May15 141203 1010.00 1013.75 998.00 1012.25 +2.25 11,430 75,647 +783
Jul15 141203 1014.00 1018.50 1003.00 1017.25 +2.50 12,960 77,411 +1,273
Aug15 141203 1013.00 1017.75 1006.00 1016.75 +2.50 256 4,561 +22
Sep15 141203 991.75 996.50 985.00 996.50 +2.25 21 1,027 -1
Nov15 141203 981.00 984.00 969.50 981.75 +1.00 4,968 90,767 +273
Jan16 141203 983.75 987.75 977.00 987.75 +1.25 48 1,505 +18
Mar16 141203 990.00 994.00 990.00 994.00 +1.50 71 783 +32
May16 141203 997.50 997.50 996.25 997.50 +1.25 42 343 +2
Jul16 141203 996.00 1003.00 995.00 1003.00 +1.00 38 320 +18
Aug16 141203 1003.25 1003.25 1002.50 1003.25 +0.75 0 28 +0
Sep16 141203 991.00 991.00 990.25 991.00 +0.75 0 14 +0
Nov16 141203 985.00 989.25 978.25 989.25 +3.50 52 2,081 +23
Total Volume and Open Interest 169,814 674,266 +3,474
Soybean Meal(CBOT)
Dec14 141203 384.30 384.30 375.50 381.10 -2.00 3,163 7,479 -1,371
Jan15 141203 358.10 358.20 349.40 353.80 -4.10 31,683 124,094 -5,014
Mar15 141203 343.20 343.70 337.00 340.90 -2.30 14,287 106,824 +745
May15 141203 337.60 337.80 331.70 335.80 -1.40 8,894 46,240 +675
Jul15 141203 336.70 336.80 330.90 335.10 -1.40 5,289 38,276 +929
Aug15 141203 335.70 335.70 330.80 334.30 -1.40 324 7,006 +56
Sep15 141203 333.60 333.60 328.90 332.10 -1.50 80 5,274 +5
Oct15 141203 327.90 327.90 322.90 326.00 -1.90 254 5,023 +47
Dec15 141203 326.20 326.20 321.00 324.00 -2.20 1,357 19,864 +428
Jan16 141203 326.00 326.80 322.40 324.60 -2.20 16 1,169 +9
Total Volume and Open Interest 65,436 362,312 -3,433
Soybean Oil(CBOT)
Dec14 141203 31.26 31.86 31.17 31.86 +0.69 3,123 2,820 -1,984
Jan15 141203 31.28 32.06 31.28 31.94 +0.66 65,643 155,511 -2,137
Mar15 141203 31.56 32.28 31.50 32.15 +0.62 32,882 93,984 +2,779
May15 141203 31.79 32.49 31.71 32.37 +0.61 11,560 38,063 +167
Jul15 141203 32.01 32.71 31.98 32.60 +0.60 8,209 39,495 +454
Aug15 141203 32.08 32.67 32.00 32.67 +0.60 1,014 6,315 +184
Sep15 141203 32.11 32.69 32.05 32.69 +0.59 1,712 5,309 +480
Oct15 141203 31.96 32.54 31.91 32.54 +0.59 1,033 5,124 +297
Dec15 141203 32.02 32.64 31.80 32.54 +0.58 2,794 26,028 +907
Jan16 141203 32.35 32.70 32.13 32.70 +0.57 37 1,503 +12
Total Volume and Open Interest 128,077 376,889 +1,214
Canola(WCE)
Jan15 141203 416.2 417.5 411.3 412.3 -4.6 16,286 61,018 -4,477
Mar15 141203 415.8 416.9 409.2 410.3 -5.0 8,406 58,802 +4,694
May15 141203 417.6 418.7 410.9 411.5 -5.4 1,090 11,989 -234
Jul15 141203 418.0 418.1 411.3 412.5 -5.6 917 10,743 -221
Nov15 141203 415.0 415.0 406.8 409.0 -6.0 608 6,091 +229
Total Volume and Open Interest 27,310 149,335 -8
Corn(CBOT)
Dec14 141203 367.50 369.50 364.25 368.75 +1.00 18,534 28,812 -4,625
Mar15 141203 381.50 382.50 377.25 382.00 +0.75 151,229 665,983 +573
May15 141203 389.75 391.25 386.00 390.50 +0.75 26,115 149,163 +117
Jul15 141203 396.50 398.00 392.75 397.50 +0.75 14,008 135,158 +1,596
Sep15 141203 401.25 403.00 397.75 402.50 +1.00 3,068 28,580 +357
Dec15 141203 410.00 412.25 406.25 411.75 +1.75 7,736 151,673 +567
Mar16 141203 417.25 421.25 415.00 421.00 +2.25 416 22,687 +88
May16 141203 424.00 427.50 421.50 427.50 +2.00 17 1,647 +2
Jul16 141203 428.00 433.25 428.00 433.00 +2.75 18 2,526 +4
Sep16 141203 424.25 425.00 423.25 425.00 +1.75 0 732 +0
Total Volume and Open Interest 221,162 1,194,062 -1,305
Wheat(CBOT)
Dec14 141203 604.00 605.25 590.00 597.00 -8.25 1,927 2,104 -1,059
Mar15 141203 603.00 606.50 585.25 589.50 -13.75 91,685 231,543 +1,046
May15 141203 608.75 612.00 591.00 595.25 -13.50 15,420 50,941 -136
Jul15 141203 612.00 615.75 595.25 599.00 -13.75 12,259 55,659 +1,804
Sep15 141203 619.00 619.75 602.25 605.75 -14.00 1,214 12,277 +300
Dec15 141203 630.50 630.75 612.75 616.25 -13.00 1,384 20,062 +251
Total Volume and Open Interest 123,997 374,810 +2,232
Wheat(KCBT)
Dec14 141203 638.50 648.75 630.25 631.75 -17.00 539 1,110 -389
Mar15 141203 651.00 653.25 636.25 639.75 -12.50 19,006 91,585 -219
May15 141203 653.75 655.00 639.75 642.50 -12.50 2,782 16,653 -430
Jul15 141203 652.00 654.50 639.75 642.50 -11.50 3,701 25,660 -86
Sep15 141203 663.00 663.50 651.00 651.50 -12.00 284 4,008 +11
Dec15 141203 674.00 677.00 664.00 666.00 -11.00 274 3,495 +42
Total Volume and Open Interest 26,685 142,879 -1,033
Wheat(MGE)
Dec14 141203 646.00 646.00 635.50 635.50 -20.50 500 412 -245
Mar15 141203 631.00 632.75 618.75 621.25 -11.25 6,488 43,033 +1,330
May15 141203 639.00 639.75 625.50 627.00 -12.75 1,080 7,789 -89
Jul15 141203 646.00 648.50 633.00 634.25 -13.25 891 6,157 +188
Sep15 141203 654.50 654.50 640.50 641.75 -12.75 236 3,921 +89
Total Volume and Open Interest 9,361 65,053 +1,346
Oats(CBOT)
Dec14 141203 301.00 301.00 294.75 295.25 -0.75 51 102 +25
Mar15 141203 309.25 314.75 305.25 307.75 -0.75 652 6,754 -215
May15 141203 312.75 315.00 308.00 308.50 -2.00 14 790 +5
Jul15 141203 315.00 315.00 308.00 308.00 -5.50 11 282 +5
Total Volume and Open Interest 731 8,054 -178
Rough Rice(CBOT)
Jan15 141203 12.18 12.20 12.11 12.14 -0.05 981 6,544 +2
Mar15 141203 12.41 12.44 12.37 12.40 -0.05 710 3,591 +410
May15 141203 12.65 12.65 12.65 12.65 -0.05 6 44 +6
Jul15 141203 12.89 12.89 12.85 12.85 -0.05 0 1 +0
Total Volume and Open Interest 1,697 10,181 +418
Live Cattle(CME)
Dec14 141203 168.185 168.185 165.830 166.850 -1.780 15,060 42,182 -3,992
Feb15 141203 168.550 168.600 166.100 167.130 -1.920 27,152 145,249 +2,570
Apr15 141203 168.250 168.285 166.080 166.850 -1.900 9,780 71,670 +303
Jun15 141203 161.130 161.185 159.185 160.350 -1.400 4,278 41,983 +800
Aug15 141203 158.075 158.185 156.575 157.700 -0.850 1,378 9,479 +59
Oct15 141203 159.035 159.035 157.630 158.700 -1.100 476 6,423 +87
Total Volume and Open Interest 58,555 321,903 -55
Feeder Cattle(CME)
Jan15 141203 235.785 235.800 233.035 234.830 -0.720 4,554 19,877 -92
Mar15 141203 233.380 233.380 230.485 231.900 -1.585 2,277 8,656 +237
Apr15 141203 234.150 234.150 231.380 232.850 -1.530 686 4,564 +204
May15 141203 233.080 233.400 231.300 232.900 -1.400 563 5,930 +75
Aug15 141203 233.985 233.985 231.650 233.185 -1.465 305 4,021 +63
Sep15 141203 233.330 233.330 231.100 232.750 -1.350 43 353 +7
Oct15 141203 233.100 233.100 231.000 232.785 -1.215 51 195 +34
Total Volume and Open Interest 8,490 43,610 +537
Lean Hogs(CME)
Dec14 141203 89.400 89.400 88.000 88.050 -1.450 10,557 26,506 -2,085
Feb15 141203 88.230 88.800 86.550 86.885 -2.115 18,335 101,592 +1,898
Apr15 141203 90.250 90.250 88.000 88.150 -2.850 4,993 54,553 +594
May15 141203 92.500 92.500 91.000 92.000 -1.600 9 1,214 +4
Jun15 141203 95.500 95.850 94.080 94.350 -2.250 3,432 31,742 +528
Jul15 141203 94.400 94.400 92.850 93.000 -1.700 1,345 11,805 +75
Aug15 141203 92.135 92.550 91.135 91.500 -1.650 725 5,985 +191
Oct15 141203 80.135 80.450 79.250 79.785 -1.045 267 2,725 +81
Total Volume and Open Interest 39,739 238,567 +1,290
Class III Milk(CME)
Nov14 141203 21.94 21.94 21.94 21.94 +0.03 43 4,456 +8
Dec14 141203 17.87 17.98 17.76 17.85 -0.07 653 5,096 -105
Jan15 141203 16.63 16.80 16.51 16.60 unch 1,087 4,631 +171
Feb15 141203 16.01 16.12 15.83 16.02 +0.03 741 4,461 +59
Mar15 141203 16.10 16.10 15.86 16.03 +0.05 380 3,924 +138
Apr15 141203 16.15 16.18 16.00 16.06 -0.04 240 3,126 +66
May15 141203 16.35 16.38 16.27 16.35 +0.03 280 3,062 +109
Jun15 141203 16.65 16.67 16.53 16.57 -0.08 271 2,856 +52
Jul15 141203 16.73 16.74 16.67 16.67 -0.03 174 2,196 +97
Aug15 141203 17.05 17.05 16.94 16.96 -0.02 122 2,120 +48
Sep15 141203 17.18 17.20 17.08 17.08 -0.10 115 1,963 +59
Oct15 141203 17.18 17.18 17.11 17.15 -0.01 110 1,627 +61
Nov15 141203 17.12 17.15 17.05 17.06 -0.06 96 1,457 +52
Total Volume and Open Interest 4,418 42,705 +868
Cocoa(ICE)
Dec14 141203 2889 2889 2889 2889 -7 8 78 -8
Mar15 141203 2858 2869 2844 2852 -7 12,699 93,027 +1,517
May15 141203 2857 2864 2841 2847 -8 4,304 45,055 -47
Jul15 141203 2858 2858 2839 2844 -8 1,388 16,103 +29
Sep15 141203 2844 2850 2838 2842 -8 391 11,288 +194
Dec15 141203 2830 2833 2828 2828 -8 39 8,682 +6
Mar16 141203 2818 2818 2818 2818 -8 16 4,931 -6
Total Volume and Open Interest 18,863 180,459 +1,684
Coffee "C"(ICE)
Dec14 141203 183.50 183.50 182.55 182.55 +0.25 43 101 -34
Mar15 141203 184.00 186.05 183.00 183.65 +0.25 16,669 91,985 +2,531
May15 141203 187.00 188.25 185.50 186.15 +0.25 4,500 24,934 +800
Jul15 141203 189.70 190.85 187.85 188.50 +0.20 3,258 15,066 +1,576
Sep15 141203 191.85 193.05 190.05 190.70 +0.20 844 8,294 +465
Dec15 141203 193.00 195.15 192.20 192.85 +0.35 664 7,553 +617
Total Volume and Open Interest 26,370 155,645 +6,132
Orange Juice(ICE)
Jan15 141203 145.75 147.90 144.25 147.75 +2.00 1,510 8,070 -622
Mar15 141203 147.40 150.00 147.30 149.90 +2.20 558 3,483 +504
May15 141203 148.90 150.50 148.90 150.50 +2.25 0 843 +0
Jul15 141203 151.55 151.55 151.55 151.55 +2.25 0 239 +0
Sep15 141203 153.35 153.35 153.35 153.35 +2.25 0 65 +0
Nov15 141203 154.70 154.70 154.70 154.70 +2.15 0 28 +0
Total Volume and Open Interest 2,068 12,740 -118
Sugar #11(ICE)
Mar15 141203 15.21 15.26 15.07 15.09 -0.15 50,601 461,948 -880
May15 141203 15.68 15.68 15.47 15.49 -0.15 14,476 145,549 +87
Jul15 141203 15.95 15.95 15.74 15.76 -0.15 9,825 101,194 -18
Oct15 141203 16.27 16.30 16.11 16.13 -0.16 3,832 65,634 +863
Mar16 141203 16.98 17.00 16.82 16.84 -0.15 1,990 31,016 +607
May16 141203 17.12 17.12 16.98 16.98 -0.14 517 7,689 +6
Jul16 141203 17.03 17.05 16.97 16.99 -0.12 417 9,136 +177
Oct16 141203 17.20 17.21 17.14 17.16 -0.12 299 8,781 +262
Total Volume and Open Interest 82,027 838,713 +1,170
London Cocoa(LCE)
Dec14 141203 1951 1952 1936 1938 -11 9,366 22,468 -3,597
Mar15 141203 1905 1907 1892 1895 -9 7,790 94,479 +2,851
May15 141203 1896 1896 1883 1885 -8 2,247 36,288 +76
Jul15 141203 1889 1889 1876 1878 -8 736 17,752 +65
Sep15 141203 1882 1882 1869 1871 -8 656 28,639 -66
Dec15 141203 1864 1866 1859 1859 -8 142 13,566 -45
Mar16 141203 1856 1857 1848 1849 -8 1,116 13,377 +418
Total Volume and Open Interest 22,068 227,223 -283
London Sugar(LCE)
Mar15 141203 400.50 400.50 396.10 396.30 -4.10 3,114 43,897 -12
May15 141203 411.30 412.00 407.10 407.20 -4.30 964 13,815 -91
Aug15 141203 423.50 424.00 419.10 419.10 -4.50 363 9,782 +223
Oct15 141203 430.00 431.30 427.50 427.50 -4.60 21 3,032 +6
Dec15 141203 438.40 439.00 436.70 436.70 -4.40 1 1,228 +0
Total Volume and Open Interest 4,486 74,488 +137
Cotton(ICE)
Dec14 141203 61.00 61.01 60.75 61.01 +0.26 26 409 -23
Mar15 141203 59.19 60.25 59.11 59.64 +0.26 16,435 127,629 +2,532
May15 141203 60.50 61.08 60.09 60.54 +0.26 2,941 26,605 +528
Jul15 141203 61.35 61.80 61.08 61.27 +0.14 647 10,315 +340
Oct15 141203 62.72 62.72 62.72 62.72 +0.13 5 5 +0
Dec15 141203 63.84 64.47 63.78 63.92 +0.13 222 10,592 +88
Total Volume and Open Interest 20,287 175,756 +3,471
Lumber(CME)
Jan15 141203 332.0 333.0 330.0 331.2 +2.3 693 3,744 -180
Mar15 141203 331.5 333.0 329.2 329.4 +0.1 520 1,579 +388
May15 141203 333.0 336.0 331.5 333.0 +1.0 4 46 -2
Jul15 141203 339.0 341.0 338.0 339.0 +0.5 0 3 +0
Total Volume and Open Interest 1,217 5,375 +206
Crude Oil(NYM)
Jan15 141203 67.60 68.23 66.80 67.38 +0.50 504,122 329,651 -12,406
Feb15 141203 67.70 68.32 66.86 67.46 +0.46 89,168 113,733 +6,544
Mar15 141203 67.80 68.43 67.01 67.56 +0.41 62,781 132,317 +1,402
Apr15 141203 68.25 68.61 67.22 67.76 +0.37 24,092 47,665 +634
May15 141203 68.38 68.83 67.45 67.97 +0.33 20,737 41,999 -130
Jun15 141203 68.65 69.00 67.64 68.15 +0.29 54,864 141,941 +1,953
Jul15 141203 68.81 69.01 67.75 68.28 +0.26 9,021 38,336 +353
Aug15 141203 68.75 69.14 67.90 68.41 +0.24 5,378 30,223 +253
Sep15 141203 69.04 69.30 68.19 68.59 +0.24 11,431 53,480 -187
Oct15 141203 69.12 69.48 68.40 68.77 +0.23 3,784 29,676 -12
Nov15 141203 68.96 69.72 68.55 69.00 +0.22 3,772 24,396 +39
Dec15 141203 69.59 70.03 68.77 69.27 +0.23 39,353 164,112 +1,836
Jan16 141203 69.45 69.77 69.20 69.45 +0.23 1,244 32,257 +98
Feb16 141203 70.27 70.27 69.66 69.66 +0.23 317 12,137 -26
Mar16 141203 69.80 69.90 69.80 69.89 +0.23 696 19,093 -30
Apr16 141203 70.12 70.12 70.12 70.12 +0.22 136 7,323 -27
Total Volume and Open Interest 853,819 1,433,828 +1,718
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141203 67.600 68.225 66.800 67.375 +0.500 18,758 3,443 -1,142
Feb15 141203 67.700 68.275 66.950 67.450 +0.450 1,218 1,805 +238
Mar15 141203 67.950 68.150 67.050 67.550 +0.400 420 1,171 +273
Apr15 141203 68.025 68.500 67.400 67.750 +0.350 12 12 +2
May15 141203 67.975 67.975 67.975 67.975 +0.325 1 31 +0
Jun15 141203 67.825 68.150 67.825 68.150 +0.300 6 65 -3
Jul15 141203 68.275 68.275 68.275 68.275 +0.250 1 16 +1
Aug15 141203 68.400 68.400 68.400 68.400 +0.225 1 6 +0
Sep15 141203 68.600 68.600 68.600 68.600 +0.250 2 9 -2
Total Volume and Open Interest 20,441 6,677 -632
NY Harbor ULSD(NYM)
Jan15 141203 216.42 217.32 212.15 213.34 -2.10 68,562 113,510 +68
Feb15 141203 215.80 216.60 211.78 212.84 -1.93 22,815 56,504 +624
Mar15 141203 215.02 215.30 210.89 211.90 -2.04 13,376 47,183 +293
Apr15 141203 212.49 214.44 210.07 211.04 -2.04 8,658 38,223 +22
May15 141203 213.52 214.53 210.39 211.27 -1.92 4,245 14,081 -66
Jun15 141203 215.91 215.91 211.25 212.25 -1.70 6,624 35,094 -206
Jul15 141203 215.92 216.71 212.90 213.72 -1.57 1,120 8,430 +132
Aug15 141203 216.94 217.92 214.16 215.13 -1.44 728 5,205 -22
Sep15 141203 218.55 219.21 216.03 216.55 -1.34 1,054 7,710 -10
Oct15 141203 220.23 220.55 217.37 218.02 -1.27 1,127 4,102 +24
Nov15 141203 222.00 222.00 218.68 219.40 -1.22 900 3,693 -124
Dec15 141203 222.23 223.19 219.75 220.60 -1.17 1,866 23,389 +184
Jan16 141203 222.53 222.77 221.41 221.65 -1.12 192 3,536 +0
Feb16 141203 221.53 222.40 221.53 221.83 -1.08 59 1,258 +8
Total Volume and Open Interest 131,591 369,423 +955
RBOB Gasoline(NYM)
Jan15 141203 182.09 183.71 179.39 180.70 -0.46 64,079 121,182 -1,779
Feb15 141203 183.19 184.45 180.40 181.57 -0.57 26,425 39,628 +2,787
Mar15 141203 184.65 186.33 182.62 183.61 -0.57 15,012 38,312 +2,718
Apr15 141203 205.04 206.09 202.80 203.66 -0.37 8,921 32,678 +27
May15 141203 206.05 207.07 203.68 204.57 -0.49 7,359 19,471 -97
Jun15 141203 205.35 206.65 202.96 203.79 -0.60 6,708 20,370 +1,439
Jul15 141203 203.39 204.83 201.87 202.45 -0.65 1,948 7,458 -218
Aug15 141203 201.97 203.34 200.07 200.67 -0.64 1,037 4,102 +59
Sep15 141203 200.43 201.08 197.71 198.37 -0.63 3,034 8,508 +831
Oct15 141203 187.88 187.88 185.66 186.29 -0.46 1,325 8,761 +459
Total Volume and Open Interest 138,305 319,281 +6,874
e-miNY RBOB Gasoline(NYM)
Jan15 141203 180.70 180.70 180.70 180.70 -0.50 1 1 +1
Feb15 141203 181.60 181.60 181.57 181.60 -0.50      
Mar15 141203 183.60 183.61 183.60 183.60 -0.60      
Apr15 141203 203.70 203.70 203.66 203.70 -0.30      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jan15 141203 3.863 3.866 3.757 3.805 -0.069 181,558 258,494 +775
Feb15 141203 3.860 3.866 3.759 3.808 -0.069 47,286 86,946 +2,815
Mar15 141203 3.817 3.818 3.718 3.761 -0.070 45,729 134,338 +3,864
Apr15 141203 3.561 3.563 3.491 3.514 -0.054 36,904 111,501 -3,543
May15 141203 3.540 3.540 3.477 3.501 -0.047 12,488 66,148 +241
Jun15 141203 3.550 3.562 3.506 3.531 -0.043 4,042 30,854 +779
Jul15 141203 3.580 3.595 3.536 3.562 -0.043 3,695 26,759 +223
Aug15 141203 3.590 3.595 3.545 3.571 -0.042 3,334 27,156 -100
Sep15 141203 3.576 3.576 3.533 3.555 -0.042 2,072 18,165 +194
Oct15 141203 3.597 3.605 3.557 3.580 -0.043 8,632 48,731 +1,590
Nov15 141203 3.688 3.688 3.647 3.667 -0.043 800 24,628 +192
Dec15 141203 3.885 3.885 3.831 3.852 -0.046 1,518 23,937 -34
Jan16 141203 4.010 4.019 3.973 3.992 -0.041 4,779 22,836 +1,319
Feb16 141203 3.975 3.975 3.958 3.974 -0.041 64 5,404 +1
Mar16 141203 3.921 3.921 3.895 3.910 -0.041 2,075 11,554 +303
Apr16 141203 3.720 3.726 3.705 3.716 -0.031 1,786 10,833 +456
Total Volume and Open Interest 357,882 962,133 +9,518
Brent Crude Oil(ICE)
Jan15 141203 70.95 71.46 69.50 69.92 -0.62 369,850 280,735 -11,532
Feb15 141203 71.43 71.91 69.99 70.41 -0.52 172,821 253,059 +25,362
Mar15 141203 71.95 72.51 70.69 71.09 -0.40 86,437 167,548 +4,473
Apr15 141203 72.64 73.10 71.36 71.74 -0.32 39,149 62,942 +3,171
May15 141203 73.09 73.62 71.98 72.35 -0.27 36,757 63,141 -2,617
Jun15 141203 73.64 74.20 72.52 72.94 -0.23 78,958 123,873 +1,846
Jul15 141203 74.25 74.68 73.15 73.51 -0.20 16,399 42,560 +3,597
Aug15 141203 74.69 75.09 73.61 73.99 -0.17 7,511 36,450 -105
Sep15 141203 75.06 75.54 73.96 74.38 -0.16 13,632 42,895 -104
Oct15 141203 75.62 75.62 74.56 74.79 -0.15 4,576 26,263 +611
Nov15 141203 76.20 76.20 75.19 75.19 -0.16 4,305 23,425 -151
Dec15 141203 76.21 76.71 75.17 75.55 -0.17 57,659 129,387 -3,565
Jan16 141203 76.34 76.34 75.92 75.92 -0.17 2,519 25,895 +81
Feb16 141203 77.10 77.10 76.30 76.30 -0.18 1,093 12,665 +189
Total Volume and Open Interest 922,867 1,514,880 +22,140
Gas Oil(ICE)
Dec14 141203 638.00 639.25 625.00 634.00 -7.00 32,346 79,305 -4,621
Jan15 141203 636.25 638.00 623.75 633.00 -6.75 90,012 121,211 -1,124
Feb15 141203 642.50 650.00 637.00 645.75 -5.75 23,645 63,655 +1,330
Mar15 141203 649.50 652.50 640.00 648.50 -5.50 10,997 30,108 +594
Apr15 141203 650.25 655.00 643.75 651.25 -5.50 5,509 20,495 +710
May15 141203 655.00 657.50 646.50 654.25 -5.50 5,760 15,968 -596
Jun15 141203 660.50 660.50 648.50 657.00 -5.75 12,823 38,035 +445
Jul15 141203 664.00 664.25 653.25 660.75 -5.50 1,683 9,936 -233
Aug15 141203 667.75 667.75 659.25 664.50 -5.25 1,109 7,132 +263
Sep15 141203 671.25 671.25 661.75 668.00 -5.25 1,722 8,842 -199
Total Volume and Open Interest 195,935 451,222 -2,543
Ethanol(CBOT)
Jan15 141203 1.650 1.765 1.650 1.755 +0.083 491 2,087 -22
Feb15 141203 1.643 1.689 1.640 1.681 +0.079 210 808 +14
Mar15 141203 1.660 1.660 1.660 1.660 +0.065 78 802 -8
Apr15 141203 1.656 1.656 1.656 1.656 +0.064 19 586 +8
May15 141203 1.650 1.650 1.650 1.650 +0.064 16 396 +10
Jun15 141203 1.644 1.644 1.644 1.644 +0.064 5 273 +1
Jul15 141203 1.636 1.636 1.636 1.636 +0.064 2 172 -1
Aug15 141203 1.629 1.629 1.629 1.629 +0.064 2 38 +2
Total Volume and Open Interest 867 5,273 -30
WTI Crude Oil(ICE)
Jan15 141203 67.56 68.22 66.81 67.38 +0.50 67,409 67,925 +4,062
Feb15 141203 67.78 68.33 66.90 67.46 +0.46 27,674 33,426 +981
Mar15 141203 67.68 68.40 67.07 67.56 +0.41 19,407 46,886 +4,131
Apr15 141203 67.78 68.61 67.56 67.76 +0.37 5,682 10,951 +59
May15 141203 68.40 68.71 67.72 67.97 +0.33 5,093 10,256 +452
Jun15 141203 67.91 68.89 67.65 68.15 +0.29 14,467 53,575 -900
Jul15 141203 68.74 68.89 68.28 68.28 +0.26 2,277 5,218 +231
Aug15 141203 68.88 68.88 68.41 68.41 +0.24 809 2,501 -3
Sep15 141203 69.06 69.06 68.50 68.59 +0.24 1,591 13,606 -140
Oct15 141203 68.77 68.77 68.77 68.77 +0.23 1,291 2,860 +216
Nov15 141203 69.00 69.00 69.00 69.00 +0.22 1,314 6,325 +75
Dec15 141203 69.62 69.95 68.78 69.27 +0.23 12,904 80,072 -832
Jan16 141203 69.45 69.45 69.45 69.45 +0.23 540 7,112 +246
Feb16 141203 69.66 69.66 69.66 69.66 +0.23 74 725 +9
Mar16 141203 69.89 69.89 69.89 69.89 +0.23 3 2,008 -3
Apr16 141203 70.12 70.12 70.12 70.12 +0.22 0 2,438 +0
Total Volume and Open Interest 163,347 412,816 +8,261
US Dollar Index(ICE)
Dec14 141203 88.675 89.060 88.630 88.993 +0.290 43,344 82,522 -7,780
Mar15 141203 88.900 89.300 88.870 89.245 +0.315 4,690 8,669 +1,534
Jun15 141203 89.195 89.545 88.935 89.495 +0.327 48 541 +27
Total Volume and Open Interest 48,144 91,967 -6,163
Australian Dollar(CME)
Dec14 141203 84.40 84.61 83.81 83.95 -0.44 126,156 124,290 -5,819
Mar15 141203 83.84 84.06 83.28 83.40 -0.43 9,392 7,361 +3,980
Jun15 141203 82.90 82.90 82.53 82.88 -0.42 0 50 +0
Total Volume and Open Interest 135,552 131,752 -1,835
British Pound(CME)
Dec14 141203 156.37 157.19 156.16 156.84 +0.48 101,061 169,180 -3,902
Mar15 141203 156.37 157.07 156.08 156.74 +0.48 2,325 4,995 +767
Jun15 141203 156.18 156.62 156.00 156.62 +0.48 12 121 +4
Total Volume and Open Interest 103,398 174,355 -3,131
Canadian Dollar(CME)
Dec14 141203 87.65 88.11 87.55 87.96 +0.32 82,770 85,098 -5,378
Mar15 141203 87.46 87.91 87.37 87.77 +0.32 4,413 14,918 +1,387
Jun15 141203 87.45 87.67 87.23 87.58 +0.32 467 1,774 +288
Sep15 141203 87.47 87.47 87.39 87.39 +0.33 70 1,232 +62
Total Volume and Open Interest 87,722 103,576 -3,639
Japanese Yen(CME)
Dec14 141203 83.88 83.96 83.43 83.46 -0.40 230,859 246,575 -5,107
Mar15 141203 83.97 84.05 83.54 83.56 -0.41 4,342 10,804 +447
Jun15 141203 83.96 84.00 83.65 83.65 -0.40 13 198 +12
Total Volume and Open Interest 235,215 257,625 -4,647
Swiss Franc(CME)
Dec14 141203 102.89 102.94 102.22 102.28 -0.54 47,105 58,644 +67
Mar15 141203 103.00 103.02 102.35 102.39 -0.54 1,384 3,512 +516
Jun15 141203 103.17 103.24 102.47 102.51 -0.55 0 24 +0
Total Volume and Open Interest 48,489 62,209 +583
EuroFX(CME)
Dec14 141203 123.84 123.92 123.02 123.11 -0.70 241,437 443,563 -4,395
Mar15 141203 123.94 124.00 123.11 123.19 -0.70 7,410 20,348 +2,457
Jun15 141203 124.04 124.04 123.20 123.30 -0.70 51 1,158 +1
Total Volume and Open Interest 248,900 465,191 -1,937
Mexican Peso(CME)
Dec14 141203 708.50 710.12 706.88 707.50 -0.25 47,512 135,378 -4,281
Jan15 141203 706.38 706.38 706.38 706.38 -0.12      
Total Volume and Open Interest 49,291 186,558 -4,210
Brazilian Real(CME)
Jan15 141203 384.15 388.95 384.05 388.55 +3.35 524 32,679 +23
Feb15 141203 385.00 385.10 380.85 385.10 +3.35 2 20,194 +1
Mar15 141203 381.00 382.25 378.45 382.10 +3.35 5 1,172 +5
Apr15 141203 378.75 378.75 378.75 378.75 +3.25      
Total Volume and Open Interest 531 63,205 +29
30-Year T-Bonds(CBOT)
Dec14 141203 142~130 142~270 142~090 142~230 +0~060 74,915 66,432 -34,130
Mar15 141203 140~300 141~120 140~260 141~080 +0~060 418,358 844,709 -1,962
Jun15 141203 152~030 152~240 152~020 152~200 +0~060 97 828 +67
Total Volume and Open Interest 493,370 911,969 -36,025
10-Year T-Notes(CBOT)
Dec14 141203 126~295 127~005 126~245 126~285 -0~020 237,116 242,736 -107,739
Mar15 141203 126~100 126~135 126~050 126~090 -0~020 1,417,965 2,498,230 +78,548
Jun15 141203 125~090 125~110 125~090 125~090 -0~020      
Total Volume and Open Interest 1,655,081 2,740,966 -29,191
5-Year T-Notes(CBOT)
Dec14 141203 119~266 119~280 119~224 119~242 -0~026 116,514 123,922 -43,625
Mar15 141203 119~026 119~042 118~302 119~004 -0~026 762,224 1,797,179 -7,502
Jun15 141203 118~100 118~126 118~100 118~100 -0~026      
Total Volume and Open Interest 878,738 1,921,101 -51,127
2 Year T-Notes(CBOT)
Dec14 141203 109~282 109~290 109~270 109~272 -0~014 58,126 88,035 -20,873
Mar15 141203 109~152 109~154 109~134 109~136 -0~016 307,236 1,327,847 +40,171
Jun15 141203 109~056 109~074 109~056 109~056 -0~016      
Total Volume and Open Interest 365,362 1,415,882 +19,298
Eurodollars(CME)
Dec14 141203 99.762 99.765 99.760 99.762 unch 109,038 802,214 +2,457
Mar15 141203 99.735 99.740 99.730 99.735 unch 184,689 1,373,928 +11,169
Jun15 141203 99.615 99.620 99.605 99.610 -0.010 237,318 1,141,683 +3,521
Sep15 141203 99.435 99.435 99.410 99.415 -0.020 254,366 1,047,626 +15,321
Dec15 141203 99.200 99.205 99.165 99.170 -0.035 430,922 1,251,233 +7,383
Mar16 141203 98.960 98.965 98.915 98.925 -0.040 308,785 846,720 -262
Jun16 141203 98.715 98.720 98.660 98.675 -0.045 247,174 693,232 -17,293
Sep16 141203 98.470 98.470 98.415 98.430 -0.045 216,274 691,587 +9,815
Dec16 141203 98.235 98.240 98.180 98.200 -0.040 296,741 884,395 +31,578
Mar17 141203 98.045 98.050 97.990 98.010 -0.040 151,647 505,012 +3,394
Jun17 141203 97.870 97.875 97.815 97.835 -0.035 90,901 444,169 +6,348
Sep17 141203 97.715 97.725 97.665 97.690 -0.030 102,641 349,497 -5,513
Dec17 141203 97.575 97.590 97.535 97.555 -0.025 97,499 358,521 -2,923
Mar18 141203 97.470 97.480 97.430 97.455 -0.015 54,282 268,061 +3,918
Jun18 141203 97.370 97.385 97.335 97.360 -0.010 39,042 170,139 +2,547
Sep18 141203 97.280 97.295 97.250 97.280 -0.005 41,493 118,438 +3,426
Dec18 141203 97.200 97.210 97.170 97.200 unch 36,253 219,913 -580
Mar19 141203 97.135 97.150 97.105 97.140 +0.005 22,870 125,477 +1,458
Total Volume and Open Interest 2,971,557 11,565,788 +78,010
Ultra T-Bond(CBOT)
Dec14 141203 158~10 159~00 158~04 158~25 +0~12 33,807 62,685 -15,041
Mar15 141203 158~04 158~28 158~00 158~22 +0~12 108,330 520,762 +11,267
Jun15 141203 157~09 157~09 156~29 157~09 +0~12      
Total Volume and Open Interest 142,137 583,447 -3,774
30 Day Federal Funds(CBOT)
Dec14 141203 99.887 99.887 99.887 99.887 unch 4,672 60,572 -3,051
Jan15 141203 99.890 99.890 99.885 99.890 unch 1,119 53,189 -504
Feb15 141203 99.885 99.885 99.880 99.885 unch 1,899 64,631 -630
Mar15 141203 99.880 99.880 99.875 99.875 unch 2,003 69,590 +772
Apr15 141203 99.870 99.870 99.865 99.865 unch 1,607 67,686 +338
May15 141203 99.850 99.860 99.850 99.850 unch 7,434 89,048 +2,895
Total Volume and Open Interest 41,353 693,725 -453
3-Mth Euro-Yen(CME)
Dec14 141203 99.805 99.805 99.805 99.805 unch      
Mar15 141203 99.805 99.805 99.805 99.805 unch      
Jun15 141203 99.790 99.790 99.790 99.790 unch      
Sep15 141203 99.810 99.810 99.810 99.810 unch      
Dec15 141203 99.830 99.830 99.830 99.830 unch      
Mar16 141203 99.690 99.690 99.690 99.690 unch      
Jun16 141203 99.550 99.550 99.550 99.550 unch      
Sep16 141203 99.410 99.410 99.410 99.410 unch      
Dec16 141203 99.750 99.750 99.750 99.750 unch      
Mar17 141203 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141203 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141203 99.81 99.81 99.81 99.81 unch      
Jun15 141203 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141203 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141203 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141203 99.69 99.69 99.69 99.69 unch      
Jun16 141203 99.55 99.55 99.55 99.55 unch      
Sep16 141203 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141203 146.94 147.19 146.89 147.18 +0.23 1,866 21,475 +356
Mar15 141203 146.71 146.92 146.67 146.92 +0.21 175 210 +76
Jun15 141203 146.35 146.35 146.35 146.35 +0.21      
Total Volume and Open Interest 2,041 21,685 +432
Euro-Bund(EUREX)
Dec14 141203 152.25 152.45 152.10 152.29 unch 749,030 1,077,474 -55,283
Mar15 141203 153.10 153.28 152.88 153.04 -0.08 251,784 251,874 +73,274
Jun15 141203 151.65 151.69 151.61 151.61 -0.10 7 24 +5
Total Volume and Open Interest 1,000,821 1,329,372 +17,996
Euro-Bobl(EUREX)
Dec14 141203 128.09 128.28 128.07 128.22 +0.13 616,886 786,761 -108,642
Mar15 141203 129.41 129.60 129.39 129.53 +0.13 241,297 178,650 +97,635
Jun15 141203 128.22 128.22 128.22 128.22 +0.13      
Total Volume and Open Interest 858,183 965,411 -11,007
3-Mth Euribor(EUREX)
Dec14 141203 99.920 99.920 99.920 99.920 +0.005 350 3,570 -300
Mar15 141203 99.920 99.925 99.920 99.925 +0.005 200 3,352 -161
Jun15 141203 99.935 99.935 99.930 99.930 +0.005 0 2,099 +0
Total Volume and Open Interest 765 50,350 -576
Long Gilt(LIFFE)
Dec14 141203 118~00 118~09 117~19 117~20 -0~12 16,656 30,675 -11,152
Mar15 141203 117~04 117~15 116~23 116~26 -0~13 162,742 456,069 +11,319
Total Volume and Open Interest 179,398 486,744 +167
3-Mth Short Sterling(LIFFE)
Dec14 141203 99.44 99.44 99.43 99.43 -0.01 38,243 380,052 -9,931
Mar15 141203 99.38 99.39 99.38 99.38 -0.01 41,159 420,228 +5,926
Jun15 141203 99.31 99.33 99.31 99.31 -0.02 59,685 479,788 +867
Sep15 141203 99.21 99.23 99.19 99.20 -0.03 47,568 343,676 +1,880
Dec15 141203 99.07 99.10 99.05 99.06 -0.03 39,612 343,162 +2,132
Mar16 141203 98.93 98.96 98.91 98.92 -0.04 40,883 255,872 +6,906
Total Volume and Open Interest 474,321 3,390,826 +22,085
3-Mth Euribor(LIFFE)
Dec14 141203 99.915 99.925 99.915 99.920 unch 40,411 444,777 -4,495
Mar15 141203 99.915 99.925 99.915 99.925 +0.005 39,292 401,365 +1,644
Jun15 141203 99.920 99.935 99.920 99.930 +0.005 42,810 350,419 -2,583
Total Volume and Open Interest 382,344 3,350,689 +2,431
3-Mth Aus T-Bills(SFE)
Dec14 141203 97.25 97.27 97.24 97.27 +0.02 6,643 93,912 +3,071
Mar15 141203 97.34 97.41 97.33 97.40 +0.06 45,857 231,856 +5,048
Jun15 141203 97.39 97.49 97.38 97.47 +0.07 28,290 213,089 +7,192
Sep15 141203 97.40 97.52 97.40 97.50 +0.09 21,421 161,027 +3,969
Dec15 141203 97.38 97.51 97.38 97.49 +0.09 23,692 100,176 -981
Mar16 141203 97.34 97.48 97.33 97.44 +0.09 18,260 62,796 +2,552
Jun16 141203 97.31 97.42 97.31 97.40 +0.09 4,953 29,276 -487
Sep16 141203 97.26 97.38 97.26 97.35 +0.08 4,570 26,597 +780
Dec16 141203 97.26 97.34 97.25 97.31 +0.07 2 4,864 -30
Mar17 141203 97.18 97.25 97.18 97.25 +0.06 3 4,232 -28
Total Volume and Open Interest 153,801 933,136 +21,179
10-Year Aus T-Bonds(SFE)
Dec14 141203 96.86 96.91 96.83 96.88 +0.01 83,770 701,009 +11,353
Mar15 141203 96.87 96.91 96.83 96.87 +0.01 206 987 +0
Total Volume and Open Interest 83,976 701,996 +11,353
3-Year Aus T-Bonds(SFE)
Dec14 141203 97.56 97.65 97.55 97.63 +0.06 164,410 696,031 +19,520
Mar15 141203 97.59 97.67 97.58 97.65 +0.06      
Total Volume and Open Interest 164,410 696,031 +19,520
Gold(CMX)
Dec14 141203 1198.1 1213.7 1196.1 1208.5 +9.3 5,524 3,609 -927
Feb15 141203 1197.6 1215.0 1193.5 1208.7 +9.3 342,307 236,278 -2,637
Apr15 141203 1196.7 1215.3 1194.7 1209.2 +9.3 7,177 44,650 -249
Jun15 141203 1198.4 1214.8 1196.9 1209.7 +9.3 8,433 32,153 +1,870
Aug15 141203 1200.4 1210.0 1199.4 1210.0 +9.2 1,159 8,208 +523
Oct15 141203 1206.0 1210.5 1206.0 1210.5 +9.2 159 2,617 -9
Dec15 141203 1203.0 1214.5 1200.7 1211.1 +9.2 1,457 20,441 +77
Feb16 141203 1212.1 1212.1 1212.1 1212.1 +9.3 0 2,407 +0
Apr16 141203 1213.3 1213.3 1213.3 1213.3 +9.4 24 262 -2
Jun16 141203 1214.7 1214.7 1214.7 1214.7 +9.5 169 4,499 +56
Aug16 141203 1216.5 1216.5 1216.5 1216.5 +9.6      
Oct16 141203 1218.5 1218.5 1218.5 1218.5 +9.7      
Total Volume and Open Interest 370,132 372,025 -834
Silver(CMX)
Dec14 141203 1643.5 1653.0 1630.0 1635.9 -4.9 1,954 926 -809
Mar15 141203 1646.5 1659.5 1623.5 1641.2 -4.4 119,906 106,475 -4,266
May15 141203 1642.0 1659.5 1632.0 1644.0 -4.3 2,995 9,930 +181
Jul15 141203 1650.0 1661.0 1642.0 1646.8 -4.1 1,324 7,143 -22
Sep15 141203 1655.0 1655.5 1645.5 1649.3 -3.9 688 2,833 +444
Dec15 141203 1648.5 1665.5 1648.5 1652.8 -3.5 725 12,577 -3
Mar16 141203 1656.8 1656.8 1656.8 1656.8 -2.8 12 373 -8
Total Volume and Open Interest 128,927 150,718 -4,390
Platinum(NYMEX)
Jan15 141203 1217.4 1233.8 1213.1 1227.5 +10.0 20,464 55,981 -648
Apr15 141203 1216.4 1234.5 1215.0 1229.1 +9.9 1,741 8,008 +656
Jul15 141203 1229.0 1230.5 1228.8 1230.5 +9.9 15 219 +3
Oct15 141203 1244.3 1244.4 1233.2 1233.2 +9.9 1 7 +1
Total Volume and Open Interest 22,222 64,217 +3
Palladium(NYMEX)
Dec14 141203 802.35 804.10 796.85 796.85 -6.20 151 215 -348
Mar15 141203 802.95 814.70 794.05 797.55 -6.20 6,296 31,046 +141
Jun15 141203 812.65 812.65 797.80 798.45 -6.20 2 243 +1
Total Volume and Open Interest 6,455 31,511 -210
Copper(CMX)
Dec14 141203 291.00 291.05 288.70 289.30 -2.05 1,035 2,889 -546
Mar15 141203 288.75 289.65 286.05 287.20 -1.95 98,985 123,019 -5,060
May15 141203 288.35 288.35 286.25 287.30 -1.75 3,195 16,759 +924
Jul15 141203 288.80 289.05 286.55 287.55 -1.70 799 4,854 +103
Sep15 141203 289.00 289.00 287.35 287.90 -1.65 280 4,602 -58
Total Volume and Open Interest 105,635 159,349 -4,713
DJIA Index(CBOT)
Dec14 141203 17872 17908 17859 17897 +35 497 11,021 +330
Mar15 141203 17815 17826 17815 17826 +32 100 84 +77
Jun15 141203 17740 17740 17708 17740 +32      
Sep15 141203 17650 17650 17618 17650 +32      
Total Volume and Open Interest 597 11,105 +407
E-mini DJIA Index(CBOT)
Dec14 141203 17867 17917 17840 17897 +35 139,627 143,401 +2,956
Mar15 141203 17799 17844 17771 17826 +32 1,015 2,844 +479
Jun15 141203 17726 17740 17726 17740 +32 0 22 +0
Sep15 141203 17650 17650 17650 17650 +32      
Total Volume and Open Interest 140,642 146,267 +3,435
S & P 500(CME)
Dec14 141203 2066.40 2075.60 2063.40 2072.60 +6.70 6,536 141,268 +2,049
Mar15 141203 2061.80 2067.00 2061.80 2065.40 +6.70 242 9,900 +167
Jun15 141203 2058.00 2059.40 2058.00 2058.00 +6.60 206 3,552 +184
Sep15 141203 2049.50 2052.60 2049.50 2051.20 +6.60 0 71 -5
Total Volume and Open Interest 6,984 154,796 +2,387
S & P 500 E-Mini(Globex)
Dec14 141203 2066.50 2076.00 2063.25 2072.50 +6.50 1,471,696 2,948,066 -11,116
Mar15 141203 2059.50 2068.50 2056.00 2065.50 +6.75 12,480 136,299 +3,350
Total Volume and Open Interest 1,485,197 3,087,817 -7,558
NASDAQ 100(CME)
Dec14 141203 4305.00 4319.50 4288.00 4310.50 +5.00 1,172 14,245 +832
Mar15 141203 4305.30 4305.30 4305.30 4305.30 +5.00 2 85 +0
Jun15 141203 4293.30 4293.30 4293.30 4293.30 +5.00      
Total Volume and Open Interest 1,174 14,330 +832
NASDAQ 100 E-Mini(Globex)
Dec14 141203 4308.00 4320.00 4287.50 4310.50 +5.00 324,373 371,569 +4,219
Mar15 141203 4303.50 4314.50 4282.50 4305.30 +5.00 2,651 4,121 +619
Total Volume and Open Interest 327,024 375,756 +4,838
S & P Midcap 400(CME)
Dec14 141203 1443.00 1443.00 1443.00 1443.00 +11.70 0 2,840 +0
Mar15 141203 1439.20 1439.20 1439.20 1439.20 +11.30      
Jun15 141203 1437.20 1437.20 1437.20 1437.20 +11.30      
Total Volume and Open Interest 0 2,840 +0
Volatility Index(CBOE)
Dec14 141203 14.25 14.40 14.03 14.25 unch 70,897 148,069 -14,768
Jan15 141203 15.55 15.70 15.39 15.65 +0.10 44,887 90,172 +3,492
Feb15 141203 16.45 16.57 16.25 16.50 +0.05 16,766 44,338 +668
Mar15 141203 16.90 17.10 16.75 16.95 unch 13,862 33,293 +146
Total Volume and Open Interest 160,914 367,699 -10,274
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141203 17810 17930 17710 17930 +145 19,649 68,930 +674
Mar15 141203 17920 18020 17790 18020 +155 510 3,870 +53
Total Volume and Open Interest 20,159 72,800 +727
Nikkei 225(SGX)
Dec14 141203 17730 17890 17690 17725 +55 94,263 328,630 +8,906
Mar15 141203 17745 17880 17690 17720 +75 949 5,583 +261
Jun15 141203 17610 17610 17610 17610 +55 0 2,606 +0
Total Volume and Open Interest 95,279 345,257 +9,166
CAC 40(EURONEXT)
Dec14 141203 4381.5 4399.0 4371.5 4384.0 +3.5 101,307 268,640 +268,640
Jan15 141203 4381.0 4397.5 4374.5 4387.0 +3.5 391 10,145 +241
Feb15 141203 4387.0 4387.0 4387.0 4387.0 +3.5 1 1 +1
Total Volume and Open Interest 101,819 279,607 +11,483
Hang Seng Index(HKFE)
Dec14 141203 23698 23948 23352 23433 -251 77,656 111,091 +179
Jan15 141203 23744 23954 23380 23454 -254 1,237 832 +543
Total Volume and Open Interest 79,551 114,645 +923
DAX(EUREX)
Dec14 141203 9963.0 10000.0 9932.5 9984.0 +42.5 103,908 139,547 +6,120
Mar15 141203 9978.5 10010.0 9944.0 9995.0 +42.5 1,238 26,332 +182
Jun15 141203 9975.5 10013.5 9971.0 10011.5 +43.0 28 1,138 +10
Total Volume and Open Interest 105,174 167,017 +6,312
FT-SE 100(EURONEXT)
Dec14 141203 6734.50 6757.00 6714.00 6724.00 -10.50 109,761 577,886 +5,183
Mar15 141203 6691.00 6692.50 6661.00 6670.00 -10.50 5,571 23,682 +2,162
Jun15 141203 6613.00 6613.00 6613.00 6613.00 -10.50 28 104 +19
Total Volume and Open Interest 115,360 601,672 +7,364
SPI 200(SFE)
Dec14 141203 5290.0 5340.0 5257.0 5336.0 +46.0 42,033 238,060 +7,368
Mar15 141203 5243.0 5293.0 5222.0 5293.0 +45.0 70 3,086 +39
Jun15 141203 5292.0 5292.0 5292.0 5292.0 +45.0 95 2,819 +86
Total Volume and Open Interest 42,243 245,514 +7,456
FTSE MIB(ISE)
Dec14 141203 19845.00 20085.00 19755.00 19978.00 +184.00 29,220 44,382 +289
Mar15 141203 19860.00 20105.00 19860.00 20010.00 +184.00 96 1,018 +43
Jun15 141203 19655.00 19655.00 19655.00 19655.00 +184.00      
Total Volume and Open Interest 29,316 45,400 +332
KOSPI 200(KFE)
Dec14 141203 251.90 252.35 250.95 251.85 +0.40 126,420 125,402 -2,300
Mar15 141203 250.50 250.95 249.65 250.40 +0.30 1,194 9,615 +480
Jun15 141203 251.95 251.95 251.35 251.35 +0.25 1 1,297 +1
Total Volume and Open Interest 127,616 137,079 -1,763
GSCI(CME)
Dec14 141203 481.25 483.75 478.00 479.35 -3.30 259 9,737 -81
Jan15 141203 482.50 485.00 480.00 481.25 -3.15 130 471 +128
Feb15 141203 482.55 486.50 481.50 482.55 -3.15      
Total Volume and Open Interest 389 10,208 +47
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