Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 09, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141209 1043.00 1050.00 1038.50 1049.25 +5.50 148,264 251,710 -11,495
Mar15 141209 1049.00 1056.00 1044.50 1055.50 +5.75 60,256 171,163 +4,556
May15 141209 1054.75 1062.50 1050.50 1062.00 +6.00 25,088 80,752 +1,064
Jul15 141209 1059.50 1067.00 1055.00 1066.50 +5.75 18,178 79,890 +116
Aug15 141209 1060.00 1064.00 1055.25 1063.75 +5.25 494 4,688 +100
Sep15 141209 1032.25 1039.25 1032.00 1039.25 +4.25 384 1,515 +0
Nov15 141209 1014.75 1020.75 1010.00 1020.25 +3.75 6,505 90,133 +205
Jan16 141209 1019.50 1026.50 1019.25 1026.25 +3.75 120 1,507 -9
Mar16 141209 1025.25 1031.75 1025.25 1031.75 +3.25 24 826 +11
May16 141209 1032.00 1035.25 1032.00 1035.25 +3.25 13 344 +1
Jul16 141209 1036.50 1040.75 1036.50 1040.75 +3.25 13 327 -6
Aug16 141209 1040.75 1040.75 1037.75 1040.75 +3.00 0 28 +0
Sep16 141209 1028.50 1028.50 1025.50 1028.50 +3.00 0 14 +0
Nov16 141209 1021.00 1027.50 1021.00 1027.50 +3.25 30 2,110 +8
Total Volume and Open Interest 259,369 685,213 -5,449
Soybean Meal(CBOT)
Dec14 141209 402.90 413.40 400.60 411.60 +10.10 1,274 2,751 -768
Jan15 141209 370.80 375.90 369.00 375.30 +5.20 40,125 114,886 -5,003
Mar15 141209 358.40 362.40 357.00 361.70 +3.60 27,062 111,450 +1,552
May15 141209 353.90 356.50 351.60 355.20 +2.30 8,604 48,261 +276
Jul15 141209 352.40 354.70 350.00 353.50 +2.10 5,769 40,252 -20
Aug15 141209 350.60 352.90 348.80 352.10 +2.00 876 6,912 -52
Sep15 141209 345.90 348.60 345.60 348.60 +2.10 690 5,522 +113
Oct15 141209 340.60 341.30 339.20 341.30 +2.10 257 5,145 +18
Dec15 141209 335.80 339.20 335.80 338.90 +2.30 1,056 20,033 +47
Jan16 141209 338.20 339.40 337.30 339.40 +2.10 98 1,185 -8
Total Volume and Open Interest 85,823 357,484 -3,843
Soybean Oil(CBOT)
Dec14 141209 31.53 32.15 31.53 31.91 +0.14 554 734 -165
Jan15 141209 31.77 32.27 31.58 31.99 +0.14 46,286 137,315 -6,106
Mar15 141209 31.91 32.48 31.78 32.21 +0.14 28,377 103,489 +5,460
May15 141209 32.27 32.70 32.02 32.45 +0.14 8,336 41,679 +1,471
Jul15 141209 32.45 32.94 32.26 32.67 +0.13 6,616 40,915 -124
Aug15 141209 32.44 32.92 32.35 32.72 +0.13 1,527 7,198 +184
Sep15 141209 32.43 32.95 32.42 32.70 +0.10 600 5,890 +39
Oct15 141209 32.19 32.71 32.19 32.51 +0.08 99 5,553 -21
Dec15 141209 32.21 32.76 32.17 32.49 +0.06 860 27,373 +29
Jan16 141209 32.68 32.69 32.59 32.65 +0.06 89 1,606 -21
Total Volume and Open Interest 93,415 374,560 +740
Canola(WCE)
Jan15 141209 428.2 435.0 427.0 433.9 +4.8 22,408 48,537 -3,639
Mar15 141209 425.0 431.6 424.4 429.3 +2.9 8,956 63,449 +1,215
May15 141209 427.2 433.7 426.7 430.9 +2.1 2,711 16,287 +783
Jul15 141209 427.8 435.5 427.8 431.8 +1.0 2,162 9,995 -181
Nov15 141209 427.3 433.2 427.3 429.3 +0.9 196 6,162 +116
Total Volume and Open Interest 36,433 145,187 -1,706
Corn(CBOT)
Dec14 141209 377.25 383.75 374.75 383.00 +5.50 3,531 16,325 -1,918
Mar15 141209 389.50 396.00 387.50 395.25 +5.00 140,572 671,001 -1,092
May15 141209 398.25 404.75 396.25 403.75 +5.00 30,094 157,796 -588
Jul15 141209 404.75 411.00 402.50 410.25 +5.00 15,660 140,167 +805
Sep15 141209 409.00 416.25 407.50 415.50 +5.50 5,321 29,229 -130
Dec15 141209 417.75 424.25 415.75 423.50 +5.25 9,689 157,271 +1,249
Mar16 141209 426.00 432.25 424.25 432.00 +5.00 359 23,371 +85
May16 141209 430.75 438.50 430.50 438.50 +5.00 24 1,774 +7
Jul16 141209 438.00 443.75 438.00 443.50 +4.75 62 2,640 +31
Sep16 141209 429.00 435.75 429.00 435.75 +5.00 1 736 +0
Total Volume and Open Interest 205,416 1,207,504 -1,510
Wheat(CBOT)
Dec14 141209 606.50 610.00 599.00 600.50 -9.50 542 462 -445
Mar15 141209 596.00 596.25 583.50 585.75 -12.25 51,537 224,844 -2,305
May15 141209 599.75 602.00 588.25 589.50 -12.50 10,337 54,347 +84
Jul15 141209 602.00 603.50 591.00 592.25 -11.25 5,981 58,829 -809
Sep15 141209 604.75 611.25 599.75 600.50 -10.75 936 13,220 +366
Dec15 141209 618.50 621.75 608.75 611.00 -10.75 1,121 21,623 +267
Total Volume and Open Interest 70,467 375,625 -2,838
Wheat(KCBT)
Dec14 141209 629.00 634.00 615.00 617.00 -17.00 41 154 -166
Mar15 141209 637.50 639.25 620.50 622.00 -17.25 13,007 86,178 -2,258
May15 141209 642.50 643.50 625.75 627.00 -16.50 3,627 17,714 +405
Jul15 141209 641.50 641.75 628.75 630.25 -13.25 1,669 23,399 +121
Sep15 141209 645.75 653.50 640.00 640.00 -13.50 239 4,156 +74
Dec15 141209 662.75 668.00 654.25 654.25 -13.75 106 3,654 +39
Total Volume and Open Interest 18,699 135,635 -1,785
Wheat(MGE)
Dec14 141209 604.50 604.50 604.00 604.00 -13.00 57 9 -53
Mar15 141209 621.00 621.75 607.00 608.00 -14.00 4,268 41,990 -146
May15 141209 624.75 627.50 615.75 616.75 -12.75 1,227 8,305 +102
Jul15 141209 631.50 634.00 623.50 624.75 -11.25 304 6,874 -136
Sep15 141209 638.50 638.50 632.50 632.50 -11.00 132 3,971 +9
Total Volume and Open Interest 6,031 65,151 -230
Oats(CBOT)
Dec14 141209 314.50 314.75 301.00 301.00 -3.75 4 14 -5
Mar15 141209 315.25 320.00 313.00 313.50 -1.00 137 6,684 +21
May15 141209 315.00 317.00 314.00 314.50 -0.25 11 961 +9
Jul15 141209 315.25 315.50 315.25 315.50 unch 9 284 +4
Total Volume and Open Interest 161 8,075 +29
Rough Rice(CBOT)
Jan15 141209 12.02 12.31 12.00 12.29 +0.24 326 6,343 -64
Mar15 141209 12.31 12.55 12.26 12.54 +0.24 174 3,992 +90
May15 141209 12.55 12.79 12.55 12.79 +0.24 1 48 +1
Jul15 141209 12.75 12.99 12.75 12.99 +0.24 0 1 +0
Total Volume and Open Interest 501 10,385 +27
Live Cattle(CME)
Dec14 141209 161.650 163.200 160.750 162.400 +0.950 13,319 19,042 -10,919
Feb15 141209 162.075 163.900 161.235 163.050 +1.170 21,432 145,060 -600
Apr15 141209 161.900 163.685 161.000 162.600 +0.900 8,584 70,907 -69
Jun15 141209 155.880 156.485 155.150 155.750 +0.100 6,070 44,295 +489
Aug15 141209 153.500 154.035 152.825 153.630 +0.130 1,887 10,045 +254
Oct15 141209 154.750 155.100 154.200 154.550 +0.100 769 6,523 +112
Total Volume and Open Interest 52,432 301,322 -10,530
Feeder Cattle(CME)
Jan15 141209 231.600 232.935 230.580 232.785 +0.905 5,134 18,801 -494
Mar15 141209 227.330 227.950 225.750 227.350 -0.885 3,651 10,799 +799
Apr15 141209 227.450 227.700 225.750 227.235 -0.700 1,165 4,468 -167
May15 141209 227.435 227.800 225.500 227.785 -0.565 950 6,481 +75
Aug15 141209 227.950 228.300 226.250 228.285 -0.545 487 4,445 +172
Sep15 141209 227.750 228.200 226.800 228.200 -0.430 63 434 +25
Oct15 141209 226.400 227.500 225.900 227.100 -0.900 58 359 +34
Total Volume and Open Interest 11,511 45,814 +446
Lean Hogs(CME)
Dec14 141209 86.600 87.035 86.450 86.950 +0.370 7,839 13,752 -2,523
Feb15 141209 84.900 85.180 84.250 84.600 -0.535 16,372 99,537 -605
Apr15 141209 86.200 86.650 85.200 86.230 -0.120 5,808 54,521 -619
May15 141209 89.180 89.850 88.950 89.750 unch 10 1,233 +0
Jun15 141209 92.430 92.650 91.400 92.300 -0.050 4,960 31,188 -442
Jul15 141209 91.580 91.830 90.750 91.500 -0.150 1,890 11,077 -478
Aug15 141209 90.230 90.800 89.480 90.700 +0.150 1,594 6,394 +317
Oct15 141209 78.830 79.350 78.300 79.350 +0.270 483 3,348 +273
Total Volume and Open Interest 39,019 223,556 -4,036
Class III Milk(CME)
Dec14 141209 17.80 17.87 17.78 17.85 +0.05 242 5,106 +10
Jan15 141209 15.86 15.95 15.76 15.90 +0.01 520 5,095 +88
Feb15 141209 15.75 15.88 15.72 15.78 -0.02 296 4,835 +59
Mar15 141209 15.87 15.99 15.87 15.90 -0.01 180 4,101 +45
Apr15 141209 15.91 16.00 15.90 15.95 +0.03 175 3,361 +96
May15 141209 16.23 16.29 16.18 16.23 +0.01 70 3,236 +47
Jun15 141209 16.49 16.65 16.48 16.53 +0.05 78 3,001 +58
Jul15 141209 16.65 16.70 16.65 16.65 +0.01 77 2,348 +53
Aug15 141209 16.93 16.95 16.88 16.94 +0.01 114 2,254 +53
Sep15 141209 17.14 17.14 17.13 17.13 -0.01 73 2,133 +54
Oct15 141209 17.14 17.17 17.14 17.15 +0.02 70 1,773 +40
Nov15 141209 17.09 17.10 17.09 17.10 +0.02 95 1,646 +69
Dec15 141209 17.01 17.02 17.01 17.02 +0.02 54 1,463 +32
Total Volume and Open Interest 2,067 40,789 +704
Cocoa(ICE)
Dec14 141209 2967 2986 2967 2986 +49 5 71 -3
Mar15 141209 2906 2958 2905 2952 +49 9,885 91,669 +808
May15 141209 2891 2939 2891 2935 +44 2,084 46,791 -176
Jul15 141209 2889 2929 2889 2925 +40 1,021 16,727 +371
Sep15 141209 2896 2925 2886 2920 +37 540 11,947 +298
Dec15 141209 2869 2904 2869 2902 +34 57 8,659 -27
Mar16 141209 2868 2890 2868 2885 +31 29 4,918 +4
Total Volume and Open Interest 13,631 182,078 +1,275
Coffee "C"(ICE)
Dec14 141209 177.05 179.45 177.05 179.45 +2.40 31 14 -19
Mar15 141209 179.15 181.75 176.95 180.45 +2.40 13,192 89,044 +67
May15 141209 180.90 184.05 179.50 182.95 +2.35 4,598 25,465 +610
Jul15 141209 184.00 185.45 181.95 185.30 +2.30 3,814 14,885 +221
Sep15 141209 186.30 187.75 184.25 187.55 +2.25 1,938 8,793 +304
Dec15 141209 188.90 190.20 186.80 190.00 +2.25 329 7,624 +20
Total Volume and Open Interest 24,167 153,615 +1,230
Orange Juice(ICE)
Jan15 141209 146.90 148.30 146.65 147.45 +0.45 825 6,704 -219
Mar15 141209 148.50 149.40 148.40 148.60 +0.20 468 4,465 +204
May15 141209 150.10 150.50 150.10 150.15 +0.15 2 863 +1
Jul15 141209 152.25 152.25 151.70 151.70 +0.40 0 243 +0
Sep15 141209 154.10 154.10 154.10 154.10 +1.00 0 65 +0
Nov15 141209 155.65 155.65 155.65 155.65 +0.95 0 28 +0
Total Volume and Open Interest 1,295 12,380 -14
Sugar #11(ICE)
Mar15 141209 15.25 15.45 15.21 15.42 +0.12 33,865 452,482 -6,850
May15 141209 15.59 15.76 15.54 15.74 +0.13 14,443 147,097 -485
Jul15 141209 15.78 15.97 15.75 15.95 +0.13 6,006 102,535 +774
Oct15 141209 16.14 16.30 16.08 16.28 +0.13 2,468 65,221 +182
Mar16 141209 16.79 16.97 16.77 16.95 +0.12 1,235 31,131 -56
May16 141209 16.89 17.06 16.89 17.05 +0.11 116 7,965 +44
Jul16 141209 16.88 17.04 16.88 17.04 +0.10 45 9,769 -16
Oct16 141209 17.05 17.20 17.04 17.20 +0.08 7 9,088 +6
Total Volume and Open Interest 58,251 833,242 -6,350
London Cocoa(LCE)
Dec14 141209 1982 2003 1980 1999 +19 4,040 17,689 -1,610
Mar15 141209 1931 1953 1930 1949 +17 9,487 96,810 +1,399
May15 141209 1919 1935 1917 1933 +15 5,394 36,607 +197
Jul15 141209 1909 1923 1907 1921 +13 2,754 17,099 +1,056
Sep15 141209 1905 1915 1899 1913 +12 1,768 29,594 +622
Dec15 141209 1889 1900 1888 1898 +7 969 14,108 +129
Mar16 141209 1879 1890 1877 1885 +5 650 13,935 -104
Total Volume and Open Interest 25,063 226,498 +1,689
London Sugar(LCE)
Mar15 141209 397.30 399.70 395.60 398.90 +1.40 2,744 44,381 -191
May15 141209 408.70 410.50 406.80 409.70 +1.00 590 13,971 +144
Aug15 141209 420.10 421.60 418.20 421.20 +0.80 281 10,013 -26
Oct15 141209 428.10 429.70 426.90 429.40 +0.80 17 3,179 +4
Dec15 141209 438.00 438.20 437.80 437.80 +0.70 6 1,230 -6
Total Volume and Open Interest 3,644 75,468 -75
Cotton(ICE)
Mar15 141209 59.31 60.40 59.16 59.88 +0.57 14,312 123,431 -1,984
May15 141209 60.13 61.10 59.95 60.63 +0.55 1,956 28,194 +169
Jul15 141209 60.73 61.72 60.70 61.33 +0.57 551 10,607 -114
Oct15 141209 62.76 62.76 62.76 62.76 +0.55 0 5 +0
Dec15 141209 63.76 64.49 63.50 64.11 +0.56 863 11,941 +335
Mar16 141209 65.08 65.08 65.08 65.08 +0.54 10 117 +9
Total Volume and Open Interest 17,708 174,720 -1,591
Lumber(CME)
Jan15 141209 341.2 342.0 332.6 333.9 -7.7 735 3,216 -274
Mar15 141209 340.7 340.7 332.0 333.6 -4.3 272 1,927 +18
May15 141209 340.8 343.0 337.0 338.0 -4.0 6 51 +0
Jul15 141209 342.8 348.0 342.0 342.8 -4.2 0 3 +0
Total Volume and Open Interest 1,013 5,200 -256
Crude Oil(NYM)
Jan15 141209 63.01 64.20 62.25 63.82 +0.77 276,529 276,921 -24,675
Feb15 141209 63.16 64.35 62.41 63.98 +0.77 71,969 151,144 +11,763
Mar15 141209 63.07 64.56 62.61 64.15 +0.77 40,464 137,322 +518
Apr15 141209 63.54 64.75 62.89 64.34 +0.75 17,267 46,726 -81
May15 141209 63.70 64.72 62.94 64.54 +0.73 16,720 39,477 -1,228
Jun15 141209 63.50 65.15 63.29 64.71 +0.71 28,810 139,469 -1,114
Jul15 141209 63.27 64.99 63.26 64.85 +0.69 6,765 37,872 -514
Aug15 141209 63.83 65.02 63.63 65.02 +0.66 5,025 31,610 +686
Sep15 141209 64.34 65.37 64.05 65.24 +0.63 6,859 58,380 -146
Oct15 141209 64.30 65.52 64.30 65.46 +0.60 2,019 30,436 +207
Nov15 141209 64.63 65.91 64.58 65.74 +0.58 1,855 25,577 +452
Dec15 141209 65.20 66.44 64.70 66.05 +0.56 23,052 166,080 +898
Jan16 141209 66.26 66.26 66.26 66.26 +0.54 1,127 32,849 +204
Feb16 141209 66.49 66.49 66.49 66.49 +0.53 504 12,349 -20
Mar16 141209 66.60 66.73 66.60 66.73 +0.52 1,122 19,000 +181
Apr16 141209 66.96 66.96 66.96 66.96 +0.50 244 7,500 +104
Total Volume and Open Interest 518,358 1,432,665 -11,375
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141209 63.000 64.200 62.225 63.825 +0.775 8,183 3,081 -31
Feb15 141209 63.175 64.275 62.500 63.975 +0.775 899 2,144 +22
Mar15 141209 63.050 64.500 62.850 64.150 +0.775 214 1,550 +9
Apr15 141209 63.450 64.350 63.450 64.350 +0.750 26 36 +3
May15 141209 64.250 64.550 64.250 64.550 +0.750 112 26 +16
Jun15 141209 64.400 64.700 64.400 64.700 +0.700 151 65 +26
Jul15 141209 64.850 64.850 64.850 64.850 +0.700 38 8 -14
Aug15 141209 65.025 65.025 65.025 65.025 +0.675 10 1 -5
Sep15 141209 65.250 65.250 65.250 65.250 +0.650 12 9 +0
Total Volume and Open Interest 9,662 7,047 +39
NY Harbor ULSD(NYM)
Jan15 141209 205.10 208.68 203.65 208.40 +2.91 66,228 102,561 -384
Feb15 141209 203.63 206.49 202.15 206.31 +2.19 32,628 56,867 +2,314
Mar15 141209 201.68 204.94 201.05 204.76 +1.78 27,585 52,478 +3,739
Apr15 141209 199.75 203.42 199.75 203.12 +1.33 13,027 33,916 +6
May15 141209 201.27 203.47 200.39 203.36 +1.35 6,408 15,657 +662
Jun15 141209 202.19 204.43 201.02 204.14 +1.37 7,430 33,603 -162
Jul15 141209 204.96 205.40 203.74 205.37 +1.34 2,521 8,347 +129
Aug15 141209 206.32 206.68 204.76 206.68 +1.30 849 5,903 +100
Sep15 141209 207.91 208.28 205.73 208.12 +1.28 605 8,002 -140
Oct15 141209 208.73 209.73 208.05 209.70 +1.25 467 4,203 +5
Nov15 141209 210.00 211.17 209.95 211.17 +1.17 557 3,904 +178
Dec15 141209 211.03 212.70 210.35 212.48 +1.09 1,362 23,856 +188
Jan16 141209 213.50 213.64 212.46 213.64 +1.00 101 3,734 +13
Feb16 141209 212.25 213.92 212.25 213.92 +0.92 38 1,356 +12
Total Volume and Open Interest 159,975 362,507 +6,691
RBOB Gasoline(NYM)
Jan15 141209 170.28 173.20 169.06 172.36 +1.70 57,010 108,907 -6,688
Feb15 141209 171.71 174.30 170.32 173.60 +1.64 23,171 49,107 +4,038
Mar15 141209 173.99 176.16 172.69 175.70 +1.59 14,758 43,632 +2,245
Apr15 141209 194.50 196.28 192.64 195.73 +1.32 7,593 34,218 -607
May15 141209 195.34 197.20 193.89 196.63 +1.15 5,536 22,016 -4
Jun15 141209 194.25 196.28 193.16 195.77 +0.99 4,663 21,390 -7
Jul15 141209 193.18 194.48 192.12 194.35 +0.89 1,434 7,226 +49
Aug15 141209 191.71 192.83 190.65 192.57 +0.87 1,876 4,853 +455
Sep15 141209 189.55 190.54 188.88 190.39 +0.83 1,889 10,816 +543
Oct15 141209 177.34 178.21 177.34 178.21 +0.70 1,201 9,641 +47
Total Volume and Open Interest 124,548 339,029 +2,040
e-miNY RBOB Gasoline(NYM)
Jan15 141209 170.70 172.40 170.70 172.40 +1.70 0 1 +0
Feb15 141209 173.60 173.60 173.60 173.60 +1.60      
Mar15 141209 175.70 175.70 175.70 175.70 +1.60      
Apr15 141209 195.70 195.73 195.70 195.70 +1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141209 3.620 3.709 3.608 3.652 +0.057 162,625 229,249 -20,657
Feb15 141209 3.648 3.734 3.634 3.681 +0.058 49,821 110,792 +5,656
Mar15 141209 3.601 3.690 3.588 3.640 +0.061 66,743 143,550 +2,567
Apr15 141209 3.421 3.470 3.401 3.444 +0.043 37,523 103,235 -1,980
May15 141209 3.420 3.465 3.402 3.441 +0.043 17,554 67,560 +475
Jun15 141209 3.432 3.494 3.432 3.472 +0.042 4,201 31,272 -40
Jul15 141209 3.484 3.529 3.461 3.507 +0.043 5,570 27,765 -168
Aug15 141209 3.518 3.538 3.478 3.516 +0.043 4,250 26,447 +13
Sep15 141209 3.497 3.523 3.466 3.502 +0.044 2,018 18,591 +162
Oct15 141209 3.529 3.550 3.492 3.531 +0.045 8,012 48,344 -738
Nov15 141209 3.622 3.634 3.580 3.617 +0.044 1,761 25,889 +4
Dec15 141209 3.773 3.808 3.755 3.796 +0.042 1,753 25,273 +261
Jan16 141209 3.927 3.945 3.896 3.935 +0.039 2,146 24,271 +659
Feb16 141209 3.902 3.935 3.902 3.927 +0.037 122 5,334 +47
Mar16 141209 3.853 3.873 3.852 3.873 +0.037 718 12,072 -121
Apr16 141209 3.691 3.696 3.677 3.688 +0.022 634 11,033 +316
Total Volume and Open Interest 366,905 967,222 -12,257
Brent Crude Oil(ICE)
Jan15 141209 66.00 67.04 65.29 66.84 +0.65 196,036 208,734 -22,292
Feb15 141209 66.44 67.41 65.73 67.22 +0.58 140,997 275,087 +730
Mar15 141209 67.12 68.04 66.41 67.88 +0.54 70,076 201,541 +9,018
Apr15 141209 67.92 68.70 67.11 68.53 +0.50 22,406 66,852 +248
May15 141209 68.59 69.34 67.81 69.18 +0.46 18,676 58,521 -1,478
Jun15 141209 69.12 69.98 68.50 69.82 +0.42 46,556 132,138 +265
Jul15 141209 69.92 70.58 69.17 70.42 +0.38 11,004 47,901 +1,916
Aug15 141209 70.24 71.05 69.72 70.91 +0.34 7,254 37,549 -238
Sep15 141209 70.71 71.51 70.19 71.33 +0.31 9,415 44,180 -1,330
Oct15 141209 71.68 71.73 71.16 71.73 +0.27 1,831 27,154 +311
Nov15 141209 71.63 72.11 71.62 72.11 +0.24 1,778 24,889 +300
Dec15 141209 71.95 72.72 71.49 72.46 +0.22 31,839 124,611 -3,005
Jan16 141209 72.82 72.82 72.82 72.82 +0.19 1,265 27,239 +44
Feb16 141209 73.21 73.21 73.21 73.21 +0.18 1,038 13,459 +309
Total Volume and Open Interest 581,951 1,515,443 -15,709
Gas Oil(ICE)
Dec14 141209 598.25 605.50 593.25 604.00 +2.50 26,436 43,836 -8,893
Jan15 141209 598.00 605.75 593.00 604.00 +2.75 68,477 116,056 -4,581
Feb15 141209 611.50 618.00 606.25 616.50 +1.75 24,178 74,042 +4,382
Mar15 141209 612.00 620.50 609.00 619.00 +1.75 9,601 31,213 +398
Apr15 141209 614.75 622.50 611.50 621.25 +1.50 4,857 21,317 -67
May15 141209 618.00 625.50 614.75 624.25 +1.25 3,704 17,286 +636
Jun15 141209 621.25 628.50 618.00 627.25 +1.25 8,687 38,240 +1,599
Jul15 141209 623.00 632.00 621.50 631.00 +1.25 1,688 10,034 -26
Aug15 141209 627.50 636.00 627.50 635.00 +1.25 842 7,414 +222
Sep15 141209 631.00 639.50 629.75 638.50 +1.00 501 8,755 +150
Total Volume and Open Interest 154,689 430,196 -5,260
Ethanol(CBOT)
Jan15 141209 1.702 1.719 1.677 1.710 -0.005 165 2,105 +67
Feb15 141209 1.624 1.640 1.624 1.640 -0.002 23 856 -2
Mar15 141209 1.600 1.618 1.600 1.618 -0.002 11 813 -1
Apr15 141209 1.594 1.605 1.594 1.605 -0.002 11 598 +0
May15 141209 1.601 1.601 1.601 1.601 -0.002 19 396 +4
Jun15 141209 1.596 1.596 1.596 1.596 -0.002 24 282 +6
Jul15 141209 1.594 1.594 1.590 1.590 -0.003 22 169 -3
Aug15 141209 1.584 1.584 1.583 1.584 -0.003 35 30 -8
Total Volume and Open Interest 357 5,313 +71
WTI Crude Oil(ICE)
Jan15 141209 62.89 64.17 62.33 63.82 +0.77 35,920 64,330 -4,841
Feb15 141209 62.98 64.32 62.52 63.98 +0.77 19,740 41,167 +535
Mar15 141209 62.88 64.52 62.83 64.15 +0.77 10,886 48,045 -1,734
Apr15 141209 63.03 64.55 63.03 64.34 +0.75 3,287 11,704 +290
May15 141209 63.24 64.75 63.24 64.54 +0.73 2,964 10,401 +176
Jun15 141209 63.42 65.06 63.42 64.71 +0.71 8,195 51,855 -976
Jul15 141209 64.31 64.85 63.97 64.85 +0.69 747 5,187 -5
Aug15 141209 64.49 65.02 64.03 65.02 +0.66 406 2,847 +112
Sep15 141209 64.03 65.39 64.03 65.24 +0.63 586 13,890 +144
Oct15 141209 64.87 65.46 64.87 65.46 +0.60 242 2,778 -60
Nov15 141209 65.74 65.74 65.74 65.74 +0.58 328 6,484 +154
Dec15 141209 65.16 66.36 65.02 66.05 +0.56 3,996 80,485 +28
Jan16 141209 65.97 66.26 65.97 66.26 +0.54 253 7,053 -100
Feb16 141209 66.49 66.49 66.49 66.49 +0.53 104 796 +55
Mar16 141209 66.73 66.73 66.73 66.73 +0.52 112 1,992 -6
Apr16 141209 66.96 66.96 66.96 66.96 +0.50 32 2,466 +27
Total Volume and Open Interest 91,930 419,316 -5,738
US Dollar Index(ICE)
Dec14 141209 89.210 89.280 88.155 88.692 -0.355 42,735 82,844 +494
Mar15 141209 89.470 89.530 88.395 88.940 -0.357 5,129 15,725 +410
Jun15 141209 89.730 89.730 88.710 89.215 -0.333 63 756 +25
Total Volume and Open Interest 47,944 99,661 +928
Australian Dollar(CME)
Dec14 141209 82.93 83.59 82.21 83.00 +0.07 84,760 126,353 +2,199
Mar15 141209 82.39 83.04 81.67 82.45 +0.06 5,485 13,071 +1,438
Jun15 141209 82.13 82.31 81.93 81.96 +0.06 2 67 +2
Total Volume and Open Interest 90,247 139,565 +3,660
British Pound(CME)
Dec14 141209 156.54 157.17 156.26 156.63 +0.01 89,638 172,185 +9,984
Mar15 141209 156.47 157.06 156.16 156.53 +0.01 6,245 11,847 +1,500
Jun15 141209 156.79 156.79 156.41 156.41 +0.01 8 131 +6
Total Volume and Open Interest 95,892 184,221 +11,489
Canadian Dollar(CME)
Dec14 141209 87.10 87.71 86.94 87.40 +0.26 73,325 85,700 +6,488
Mar15 141209 86.91 87.52 86.77 87.22 +0.26 6,325 18,594 +603
Jun15 141209 86.77 87.24 86.57 87.03 +0.26 101 1,874 +1
Sep15 141209 86.50 86.87 86.50 86.87 +0.27 3 1,232 -1
Total Volume and Open Interest 79,792 107,993 +7,129
Japanese Yen(CME)
Dec14 141209 82.96 84.78 82.65 83.68 +0.68 231,669 232,047 -5,563
Mar15 141209 83.07 84.89 82.75 83.79 +0.69 28,079 37,987 +18,237
Jun15 141209 83.16 84.88 82.98 83.89 +0.69 70 324 +55
Total Volume and Open Interest 259,820 270,405 +12,729
Swiss Franc(CME)
Dec14 141209 102.44 103.60 102.28 102.98 +0.46 62,158 56,402 -2,970
Mar15 141209 102.53 103.71 102.37 103.10 +0.48 3,866 8,773 +1,210
Jun15 141209 103.64 103.64 103.23 103.23 +0.48 3 29 +0
Total Volume and Open Interest 66,027 65,234 -1,760
EuroFX(CME)
Dec14 141209 123.16 124.50 122.93 123.78 +0.51 305,520 430,867 +9,313
Mar15 141209 123.23 124.57 123.00 123.86 +0.51 25,803 43,532 +6,750
Jun15 141209 123.38 124.60 123.26 123.97 +0.51 243 1,341 +80
Total Volume and Open Interest 331,581 475,869 +16,148
Mexican Peso(CME)
Dec14 141209 695.25 696.62 692.50 693.88 -2.12 65,752 133,932 +1,025
Jan15 141209 692.75 692.75 692.75 692.75 -2.12      
Total Volume and Open Interest 76,641 193,417 +7,602
Brazilian Real(CME)
Jan15 141209 381.50 384.40 380.80 383.15 +2.90 905 33,018 +26
Feb15 141209 379.80 380.55 379.80 379.80 +2.80 16 20,204 +9
Mar15 141209 376.20 377.40 376.20 376.70 +3.05 19 1,194 -8
Apr15 141209 373.20 373.20 373.20 373.20 +2.70      
Total Volume and Open Interest 940 63,576 +27
30-Year T-Bonds(CBOT)
Dec14 141209 143~280 145~020 143~270 144~190 +0~190 13,359 27,217 -8,460
Mar15 141209 142~150 143~210 142~110 143~050 +0~190 440,657 830,986 -5,717
Jun15 141209 154~200 156~100 154~200 155~220 +0~250 117 1,105 +46
Total Volume and Open Interest 454,133 859,308 -14,131
10-Year T-Notes(CBOT)
Dec14 141209 126~235 127~125 126~225 127~045 +0~110 38,300 85,162 -19,423
Mar15 141209 126~065 126~280 126~035 126~190 +0~120 1,646,738 2,612,336 +43,871
Jun15 141209 125~190 125~190 125~070 125~190 +0~120      
Total Volume and Open Interest 1,685,038 2,697,498 +24,448
5-Year T-Notes(CBOT)
Dec14 141209 119~150 119~252 119~132 119~196 +0~064 19,668 57,877 -8,268
Mar15 141209 118~222 119~016 118~200 118~282 +0~066 966,897 1,806,730 +36,595
Jun15 141209 118~056 118~056 117~310 118~056 +0~066      
Total Volume and Open Interest 986,565 1,864,607 +28,327
2 Year T-Notes(CBOT)
Dec14 141209 109~232 109~246 109~224 109~230 +0~004 14,686 29,204 -4,848
Mar15 141209 109~082 109~114 109~076 109~090 +0~012 400,549 1,315,827 -135
Jun15 141209 109~010 109~010 108~316 109~010 +0~012      
Total Volume and Open Interest 415,235 1,345,031 -4,983
Eurodollars(CME)
Dec14 141209 99.762 99.762 99.760 99.762 unch 155,438 794,405 +4,069
Mar15 141209 99.720 99.735 99.710 99.715 -0.005 441,633 1,400,142 +46,251
Jun15 141209 99.560 99.585 99.545 99.550 unch 542,091 1,140,088 +4,676
Sep15 141209 99.335 99.375 99.325 99.340 +0.010 585,494 1,091,974 +17,519
Dec15 141209 99.075 99.125 99.060 99.085 +0.020 864,582 1,288,453 +25,627
Mar16 141209 98.810 98.880 98.795 98.835 +0.030 518,831 830,991 -2,494
Jun16 141209 98.560 98.625 98.535 98.580 +0.030 462,746 710,248 +684
Sep16 141209 98.305 98.380 98.285 98.335 +0.035 445,177 689,898 -12,744
Dec16 141209 98.075 98.155 98.060 98.115 +0.040 564,705 956,222 +34,951
Mar17 141209 97.900 97.975 97.880 97.940 +0.045 248,796 503,201 -6,521
Jun17 141209 97.730 97.815 97.715 97.780 +0.045 212,982 425,345 -3,254
Sep17 141209 97.600 97.685 97.585 97.655 +0.050 158,139 338,521 +1,412
Dec17 141209 97.490 97.570 97.475 97.545 +0.050 245,920 410,982 +26,924
Mar18 141209 97.410 97.490 97.395 97.465 +0.050 111,644 290,835 +11,383
Jun18 141209 97.335 97.415 97.325 97.390 +0.045 89,303 181,271 +8,897
Sep18 141209 97.275 97.355 97.260 97.325 +0.045 65,690 121,136 +846
Dec18 141209 97.210 97.290 97.195 97.260 +0.040 81,173 235,388 +12,349
Mar19 141209 97.160 97.245 97.150 97.215 +0.040 41,353 123,601 +831
Total Volume and Open Interest 5,921,636 11,821,537 +181,663
Ultra T-Bond(CBOT)
Dec14 141209 161~00 162~20 160~25 161~23 +0~22 3,224 24,816 -793
Mar15 141209 160~28 162~19 160~20 161~23 +0~23 111,588 540,432 +6,727
Jun15 141209 160~10 160~10 159~19 160~10 +0~23      
Total Volume and Open Interest 114,812 565,248 +5,934
30 Day Federal Funds(CBOT)
Dec14 141209 99.890 99.893 99.887 99.890 +0.003 2,097 60,900 -1,042
Jan15 141209 99.890 99.890 99.885 99.885 unch 2,303 51,471 -438
Feb15 141209 99.885 99.885 99.875 99.880 unch 4,997 63,084 +1,117
Mar15 141209 99.875 99.880 99.865 99.875 unch 8,336 71,347 +1,299
Apr15 141209 99.860 99.865 99.850 99.860 unch 17,921 71,561 +5,111
May15 141209 99.830 99.840 99.825 99.830 unch 14,757 95,053 +5,734
Total Volume and Open Interest 102,659 704,490 +7,512
3-Mth Euro-Yen(CME)
Dec14 141209 99.805 99.805 99.805 99.805 unch      
Mar15 141209 99.805 99.805 99.805 99.805 unch      
Jun15 141209 99.790 99.790 99.790 99.790 unch      
Sep15 141209 99.810 99.810 99.810 99.810 unch      
Dec15 141209 99.830 99.830 99.830 99.830 unch      
Mar16 141209 99.690 99.690 99.690 99.690 unch      
Jun16 141209 99.550 99.550 99.550 99.550 unch      
Sep16 141209 99.410 99.410 99.410 99.410 unch      
Dec16 141209 99.750 99.750 99.750 99.750 unch      
Mar17 141209 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141209 99.81 99.81 99.81 99.81 unch      
Jun15 141209 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141209 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141209 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141209 99.69 99.69 99.69 99.69 unch      
Jun16 141209 99.55 99.55 99.55 99.55 unch      
Sep16 141209 99.41 99.41 99.41 99.41 unch      
Dec16 141209 99.75 99.75 99.75 99.75 unch 0 4 +0
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Mar15 141209 146.88 147.14 146.88 147.12 +0.28 5,244 6,300 +2,198
Jun15 141209 146.55 146.55 146.55 146.55 +0.28      
Sep15 141209 145.98 145.98 145.98 145.98 +0.28      
Total Volume and Open Interest 11,410 24,138 +384
Euro-Bund(EUREX)
Dec14 141208 151.99 152.47 151.90 152.45 +0.52 1,180,893 207,237 -277,745
Mar15 141209 153.56 153.98 153.45 153.91 +0.42 766,252 1,091,458 +131,246
Jun15 141209 151.69 151.91 151.54 151.88 +0.36 550 589 +549
Total Volume and Open Interest 1,064,607 1,132,952 -34,537
Euro-Bobl(EUREX)
Dec14 141208 128.13 128.25 128.07 128.23 +0.12 791,783 148,329 -204,137
Mar15 141209 129.63 129.69 129.54 129.66 +0.03 471,757 814,953 +68,537
Jun15 141209 128.54 128.54 128.01 128.06 -0.27 0 40 +0
Total Volume and Open Interest 680,516 835,284 -59,501
3-Mth Euribor(EUREX)
Dec14 141209 99.915 99.915 99.915 99.915 unch 720 3,064 -436
Mar15 141209 99.920 99.920 99.915 99.915 unch 700 4,200 +134
Jun15 141209 99.925 99.925 99.920 99.920 unch 3 2,096 -3
Total Volume and Open Interest 1,423 50,464 -305
Long Gilt(LIFFE)
Dec14 141209 118~11 118~27 118~11 118~27 +0~24 1,499 22,239 -975
Mar15 141209 117~14 118~03 117~14 118~00 +0~25 182,305 491,569 +4,261
Total Volume and Open Interest 183,804 513,808 +3,286
3-Mth Short Sterling(LIFFE)
Dec14 141209 99.44 99.45 99.44 99.44 -0.01 18,594 377,061 -646
Mar15 141209 99.39 99.40 99.38 99.39 -0.01 55,964 399,104 -19,288
Jun15 141209 99.33 99.34 99.32 99.33 +0.01 63,210 476,868 -16,252
Sep15 141209 99.22 99.24 99.21 99.23 +0.02 65,322 357,908 -2,506
Dec15 141209 99.06 99.11 99.06 99.09 +0.03 73,519 341,187 +3,323
Mar16 141209 98.91 98.97 98.91 98.94 +0.04 54,081 243,959 -311
Total Volume and Open Interest 584,476 3,381,225 -30,650
3-Mth Euribor(LIFFE)
Dec14 141209 99.910 99.920 99.910 99.915 +0.005 15,496 441,785 +14
Mar15 141209 99.915 99.920 99.910 99.915 unch 39,455 409,854 +7,972
Jun15 141209 99.925 99.930 99.915 99.920 unch 27,920 350,716 -2,623
Total Volume and Open Interest 356,823 3,371,608 +19,372
3-Mth Aus T-Bills(SFE)
Dec14 141209 97.28 97.29 97.26 97.28 unch 6,856 80,747 -16,063
Mar15 141209 97.48 97.52 97.48 97.51 +0.02 43,100 231,568 -190
Jun15 141209 97.54 97.60 97.54 97.59 +0.04 41,962 224,863 +484
Sep15 141209 97.56 97.62 97.55 97.61 +0.05 31,544 162,659 -3,161
Dec15 141209 97.54 97.60 97.53 97.59 +0.05 24,214 108,919 +6,576
Mar16 141209 97.50 97.57 97.50 97.55 +0.05 15,077 68,795 -710
Jun16 141209 97.45 97.51 97.44 97.50 +0.05 6,544 36,468 +1,918
Sep16 141209 97.39 97.46 97.39 97.45 +0.06 4,116 28,932 +1,247
Dec16 141209 97.40 97.41 97.38 97.40 +0.06 1,199 6,796 +569
Mar17 141209 97.33 97.34 97.33 97.34 +0.06 73 3,820 -26
Total Volume and Open Interest 175,111 959,061 -9,226
10-Year Aus T-Bonds(SFE)
Dec14 141209 96.89 97.00 96.88 96.95 +0.06 89,737 709,399 +3,120
Mar15 141209 96.88 96.99 96.88 96.95 +0.06 1,575 3,931 +1,554
Total Volume and Open Interest 91,312 713,330 +4,674
3-Year Aus T-Bonds(SFE)
Dec14 141209 97.64 97.74 97.64 97.69 +0.04 241,116 701,930 +21,487
Mar15 141209 97.66 97.76 97.66 97.73 +0.06 447 7,030 +257
Total Volume and Open Interest 241,563 708,960 +21,744
Gold(CMX)
Dec14 141209 1202.0 1237.4 1202.0 1231.5 +36.8 560 1,963 -12
Feb15 141209 1203.8 1238.5 1199.5 1232.0 +37.1 157,202 234,103 +635
Apr15 141209 1204.5 1238.6 1201.0 1232.6 +37.1 3,286 44,675 -344
Jun15 141209 1203.9 1239.0 1200.7 1233.3 +37.2 2,173 33,134 +502
Aug15 141209 1202.5 1233.9 1202.5 1233.9 +37.3 650 9,114 +25
Oct15 141209 1207.2 1240.3 1207.2 1234.7 +37.3 157 2,642 +58
Dec15 141209 1204.8 1241.0 1204.2 1235.6 +37.3 876 20,804 +35
Feb16 141209 1236.7 1236.7 1236.7 1236.7 +37.2 12 2,406 -2
Apr16 141209 1238.0 1238.0 1238.0 1238.0 +37.1 4 265 +0
Jun16 141209 1239.5 1239.5 1239.5 1239.5 +37.1 4 4,517 +0
Aug16 141209 1241.3 1241.3 1241.3 1241.3 +37.0      
Oct16 141209 1243.3 1243.3 1243.3 1243.3 +36.8      
Total Volume and Open Interest 166,645 370,120 +1,207
Silver(CMX)
Dec14 141209 1628.0 1713.0 1628.0 1708.1 +86.5 241 616 +43
Mar15 141209 1636.0 1723.0 1629.0 1713.4 +85.8 38,179 102,250 -124
May15 141209 1658.5 1725.5 1658.5 1716.8 +86.0 1,276 10,432 +5
Jul15 141209 1681.5 1724.0 1681.0 1720.0 +86.0 525 6,928 +37
Sep15 141209 1723.1 1723.1 1723.1 1723.1 +86.0 71 3,035 -2
Dec15 141209 1647.5 1729.5 1647.5 1727.2 +85.8 846 13,293 -43
Mar16 141209 1670.0 1732.3 1670.0 1732.3 +85.6 4 376 +0
Total Volume and Open Interest 42,960 147,360 +445
Platinum(NYMEX)
Jan15 141209 1233.2 1255.9 1223.3 1246.8 +17.4 13,559 52,867 -2,158
Apr15 141209 1234.3 1257.7 1226.0 1248.7 +17.5 3,267 12,028 +2,808
Jul15 141209 1235.0 1251.3 1231.0 1250.2 +17.5 3 218 +1
Oct15 141209 1252.9 1252.9 1252.9 1252.9 +17.5 0 9 +0
Total Volume and Open Interest 16,830 65,127 +652
Palladium(NYMEX)
Dec14 141209 798.30 812.10 798.30 812.10 +13.80 14 115 -4
Mar15 141209 800.00 812.65 795.85 811.60 +13.80 2,408 31,112 +129
Jun15 141209 805.05 812.55 804.70 812.55 +13.80 6 335 +4
Total Volume and Open Interest 2,428 31,570 +129
Copper(CMX)
Dec14 141209 290.45 294.95 289.00 294.65 +3.60 408 2,210 -162
Mar15 141209 288.25 294.75 286.55 292.75 +4.20 30,918 120,826 -561
May15 141209 288.45 294.35 286.60 292.65 +4.05 2,260 19,269 +719
Jul15 141209 288.00 293.60 287.75 292.85 +3.95 381 5,458 -41
Sep15 141209 288.75 293.40 288.10 293.15 +3.80 219 4,876 +103
Total Volume and Open Interest 35,040 160,109 +143
DJIA Index(CBOT)
Dec14 141209 17861 17872 17657 17780 -71 212 11,396 -652
Mar15 141209 17720 17720 17620 17711 -70 0 86 +0
Jun15 141209 17625 17695 17625 17625 -70      
Sep15 141209 17535 17605 17535 17535 -70      
Total Volume and Open Interest 212 11,482 -652
E-mini DJIA Index(CBOT)
Dec14 141209 17854 17873 17623 17780 -71 100,804 135,955 -3,148
Mar15 141209 17797 17797 17553 17711 -70 836 3,759 +430
Jun15 141209 17666 17666 17571 17625 -70 0 22 +0
Sep15 141209 17440 17535 17440 17535 -70 1 2 +1
Total Volume and Open Interest 101,641 139,738 -2,717
S & P 500(CME)
Dec14 141209 2061.10 2061.90 2033.70 2057.50 -1.90 7,011 136,341 -6,867
Mar15 141209 2030.80 2053.00 2027.50 2050.50 -1.80 734 10,954 +499
Jun15 141209 2043.10 2046.00 2021.00 2043.10 -1.90 63 3,644 -54
Sep15 141209 2036.50 2039.30 2014.30 2036.50 -1.80 2 68 -8
Total Volume and Open Interest 7,817 151,022 -6,420
S & P 500 E-Mini(Globex)
Dec14 141209 2060.25 2062.25 2033.25 2057.50 -2.00 1,148,282 2,908,207 -37,896
Mar15 141209 2053.25 2055.00 2026.25 2050.50 -1.75 32,542 178,588 +11,376
Total Volume and Open Interest 1,181,349 3,090,416 -26,525
NASDAQ 100(CME)
Dec14 141209 4270.00 4300.00 4218.00 4290.80 +11.80 190 14,459 -5
Mar15 141209 4229.50 4292.50 4214.00 4285.80 +11.80 0 80 +0
Jun15 141209 4273.80 4273.80 4273.80 4273.80 +11.80      
Total Volume and Open Interest 190 14,539 -5
NASDAQ 100 E-Mini(Globex)
Dec14 141209 4282.80 4298.50 4216.80 4290.80 +11.80 199,234 367,323 +518
Mar15 141209 4278.00 4293.30 4211.80 4285.80 +11.80 1,628 6,073 +213
Total Volume and Open Interest 200,863 373,463 +732
S & P Midcap 400(CME)
Dec14 141209 1439.20 1439.20 1439.20 1439.20 +6.50 55 2,785 -55
Mar15 141209 1435.30 1435.30 1435.30 1435.30 +6.10      
Jun15 141209 1433.30 1433.30 1433.30 1433.30 +6.10      
Total Volume and Open Interest 55 2,785 -55
Volatility Index(CBOE)
Dec14 141209 14.65 15.83 14.45 14.90 +0.20 59,295 129,544 +129,544
Jan15 141209 16.10 16.85 15.85 16.15 unch 32,398 112,012 +112,012
Feb15 141209 16.85 17.48 16.65 16.85 -0.05 14,020 45,917 +45,917
Mar15 141209 17.30 17.83 17.10 17.25 -0.10 7,489 34,124 +34,124
Total Volume and Open Interest 122,295 376,098 +4,462
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141209 17755 17905 17320 17625 -120 16,731 67,829 -447
Mar15 141209 17880 18015 17440 17740 -130 3,312 7,625 +1,174
Total Volume and Open Interest 20,043 75,454 +727
Nikkei 225(SGX)
Dec14 141209 17940 17975 17760 17775 -180 116,261 302,670 -8,950
Mar15 141209 17930 17970 17750 17785 -165 23,777 28,437 +17,173
Jun15 141209 17660 17660 17660 17660 -180 0 2,606 +0
Total Volume and Open Interest 141,438 344,931 +9,623
CAC 40(EURONEXT)
Dec14 141209 4344.0 4345.5 4253.0 4261.0 -108.5 107,289 276,760 -3,356
Jan15 141209 4345.5 4345.5 4256.5 4263.5 -108.5 430 10,550 +201
Feb15 141209 4317.0 4317.0 4264.0 4264.0 -108.5 6 6 +5
Total Volume and Open Interest 108,354 288,890 -2,546
Hang Seng Index(HKFE)
Dec14 141209 24025 24050 23384 23493 -534 96,478 110,151 +4,697
Jan15 141209 24019 24048 23407 23514 -543 1,133 3,086 +459
Total Volume and Open Interest 98,152 115,957 +5,218
DAX(EUREX)
Dec14 141209 9957.0 9957.0 9787.5 9819.0 -208.0 110,802 145,034 +3,164
Mar15 141209 9964.0 9965.5 9800.0 9830.0 -207.5 3,321 27,783 +1,873
Jun15 141209 9956.0 9959.5 9830.0 9845.5 -208.5 28 1,349 +3
Total Volume and Open Interest 114,151 174,166 +5,040
FT-SE 100(EURONEXT)
Dec14 141209 6634.50 6637.00 6516.50 6542.50 -141.00 73,422 590,902 +4,653
Mar15 141209 6597.00 6597.00 6462.50 6488.00 -141.00 675 34,239 +17
Jun15 141209 6431.00 6431.00 6431.00 6431.00 -141.00 0 104 +0
Total Volume and Open Interest 74,097 625,245 +4,670
SPI 200(SFE)
Dec14 141209 5391.0 5396.0 5282.0 5284.0 -106.0 26,568 226,270 -1,600
Mar15 141209 5354.0 5355.0 5242.0 5242.0 -106.0 35 3,552 +16
Jun15 141209 5238.0 5238.0 5238.0 5238.0 -109.0 20 2,779 -58
Total Volume and Open Interest 26,678 234,364 -1,646
FTSE MIB(ISE)
Dec14 141209 19730.00 19850.00 19370.00 19407.00 -553.00 33,838 48,504 +2,280
Mar15 141209 19790.00 19880.00 19405.00 19434.00 -553.00 540 3,150 +361
Jun15 141209 19079.00 19079.00 19079.00 19079.00 -553.00      
Total Volume and Open Interest 34,378 51,654 +2,641
KOSPI 200(KFE)
Dec14 141209 253.55 253.80 252.45 253.10 -0.75 114,945 123,799 -4,413
Mar15 141209 252.50 252.55 251.25 251.95 -0.80 2,330 19,827 +5,404
Jun15 141209 254.90 254.90 252.50 253.35 -0.40 11 1,303 +7
Total Volume and Open Interest 117,286 146,072 +1,013
GSCI(CME)
Dec14 141209 466.70 467.25 462.00 466.70 +3.70 1,424 8,810 -1,267
Jan15 141209 468.70 469.25 464.05 468.70 +3.50 1,444 2,180 +1,281
Feb15 141209 470.00 470.75 465.50 470.00 +3.50      
Total Volume and Open Interest 2,868 10,990 +14
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