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 Thu December 11, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141211 1032.75 1048.25 1025.75 1042.25 +10.25 104,304 231,306 -8,393
Mar15 141211 1039.00 1054.50 1032.50 1048.75 +10.25 61,576 192,829 +10,683
May15 141211 1045.00 1060.50 1039.00 1054.75 +9.75 20,537 84,341 +3,513
Jul15 141211 1051.00 1065.75 1044.25 1059.75 +9.75 16,075 81,961 +1,153
Aug15 141211 1048.75 1057.75 1047.50 1056.75 +9.25 343 4,689 +16
Sep15 141211 1029.50 1040.75 1026.00 1035.50 +9.50 30 1,538 -2
Nov15 141211 1009.00 1023.25 1003.50 1018.00 +8.50 5,498 91,305 +625
Jan16 141211 1018.00 1028.50 1010.25 1023.50 +8.25 84 1,554 +39
Mar16 141211 1025.50 1029.00 1021.00 1029.00 +8.00 61 846 +7
May16 141211 1032.50 1032.50 1024.75 1032.50 +7.75 9 345 +1
Jul16 141211 1038.00 1038.00 1030.50 1038.00 +7.50 9 324 -2
Aug16 141211 1031.50 1037.75 1030.50 1037.75 +7.25 0 28 +0
Sep16 141211 1025.50 1025.50 1018.25 1025.50 +7.25 0 14 +0
Nov16 141211 1021.25 1028.50 1012.50 1025.25 +8.50 9 2,113 +2
Total Volume and Open Interest 208,535 693,400 +7,642
Soybean Meal(CBOT)
Dec14 141211 408.50 415.80 403.50 406.10 +0.90 1,293 1,053 -687
Jan15 141211 369.40 377.00 366.00 371.50 +2.40 39,218 99,867 -8,381
Mar15 141211 356.10 362.20 352.80 358.20 +2.10 31,910 121,058 +6,461
May15 141211 350.30 354.90 346.10 351.50 +2.30 9,353 49,008 +343
Jul15 141211 347.70 352.90 344.60 349.90 +2.20 5,368 40,888 +170
Aug15 141211 343.90 350.60 343.90 348.60 +2.10 521 7,045 +149
Sep15 141211 344.40 348.30 343.50 345.60 +2.10 146 5,508 -12
Oct15 141211 337.60 340.70 337.40 339.30 +1.90 142 5,123 +8
Dec15 141211 336.20 338.90 332.20 336.90 +1.80 770 20,383 +115
Jan16 141211 337.10 337.60 335.80 337.60 +1.80 23 1,189 +3
Total Volume and Open Interest 88,744 352,215 -1,831
Soybean Oil(CBOT)
Dec14 141211 31.92 32.00 31.77 31.93 +0.26 268 350 -65
Jan15 141211 31.82 32.13 31.77 32.02 +0.27 43,518 120,682 -6,438
Mar15 141211 32.02 32.34 31.97 32.24 +0.28 26,678 116,056 +6,003
May15 141211 32.28 32.61 32.21 32.47 +0.28 8,321 44,417 +321
Jul15 141211 32.50 32.77 32.41 32.69 +0.28 5,440 40,711 -315
Aug15 141211 32.63 32.73 32.43 32.71 +0.28 282 7,242 +29
Sep15 141211 32.50 32.73 32.40 32.68 +0.28 108 5,899 -5
Oct15 141211 32.28 32.49 32.19 32.47 +0.28 110 5,623 +5
Dec15 141211 32.35 32.53 32.17 32.46 +0.29 991 27,607 +271
Jan16 141211 32.50 32.60 32.31 32.60 +0.29 30 1,592 -10
Total Volume and Open Interest 85,754 372,998 -202
Canola(WCE)
Jan15 141211 432.1 437.7 430.9 435.0 +3.1 17,303 42,070 -3,774
Mar15 141211 426.0 431.9 425.3 430.4 +3.9 11,554 69,789 +2,606
May15 141211 426.6 432.7 426.6 430.7 +2.9 2,401 17,802 +556
Jul15 141211 427.4 433.0 427.4 431.8 +3.0 934 9,638 -282
Nov15 141211 425.4 428.8 424.5 428.8 +2.6 359 6,975 +170
Total Volume and Open Interest 32,551 147,031 -724
Corn(CBOT)
Dec14 141211 382.50 390.50 382.50 390.00 +7.50 7,143 8,966 -3,889
Mar15 141211 393.75 401.00 392.25 398.50 +4.75 107,696 675,428 +5,721
May15 141211 402.00 409.25 400.50 406.50 +4.25 17,821 158,980 +395
Jul15 141211 408.00 415.00 406.50 412.50 +4.00 11,651 139,347 -24
Sep15 141211 413.00 419.75 412.00 417.25 +3.50 3,646 31,043 +997
Dec15 141211 420.75 427.00 419.50 424.75 +3.75 8,158 159,352 +358
Mar16 141211 429.00 435.75 429.00 433.25 +3.75 453 23,802 +101
May16 141211 441.00 441.00 436.50 439.75 +3.00 29 1,773 -7
Jul16 141211 440.75 445.00 440.50 444.25 +2.75 26 2,646 +6
Sep16 141211 435.75 435.75 433.25 435.50 +2.25 32 735 -1
Total Volume and Open Interest 156,788 1,209,237 +3,618
Wheat(CBOT)
Dec14 141211 597.00 610.25 590.00 610.25 +17.00 193 187 -179
Mar15 141211 583.00 600.25 573.50 597.50 +15.75 59,312 223,857 +292
May15 141211 583.75 603.00 577.50 600.25 +15.25 15,711 53,297 -312
Jul15 141211 588.50 604.75 580.25 601.50 +13.25 10,994 58,052 -1,075
Sep15 141211 594.25 612.00 589.75 610.00 +13.25 891 13,800 +379
Dec15 141211 606.25 625.00 602.00 622.25 +13.75 1,589 22,349 +372
Total Volume and Open Interest 88,712 373,862 -521
Wheat(KCBT)
Dec14 141211 609.25 623.50 609.25 623.50 +8.75 37 97 -24
Mar15 141211 617.75 632.50 610.50 627.50 +10.00 16,752 81,736 -2,619
May15 141211 618.75 635.50 614.50 631.50 +10.00 5,236 18,441 +328
Jul15 141211 622.00 639.75 617.75 634.75 +10.25 5,862 22,210 -764
Sep15 141211 629.50 647.25 629.00 644.75 +9.75 823 4,356 +44
Dec15 141211 643.75 662.00 643.00 658.50 +9.75 506 3,983 +193
Total Volume and Open Interest 29,222 131,204 -2,842
Wheat(MGE)
Dec14 141211 590.00 620.00 590.00 620.00 +22.00 2 6 -2
Mar15 141211 604.75 619.25 598.00 615.25 +10.75 2,629 41,486 -180
May15 141211 612.00 626.75 607.50 622.75 +9.25 1,009 8,574 +340
Jul15 141211 619.50 634.50 615.50 630.50 +9.25 395 6,994 +70
Sep15 141211 625.00 642.00 624.50 637.75 +8.25 183 4,076 +46
Total Volume and Open Interest 4,376 65,037 +155
Oats(CBOT)
Dec14 141211 304.75 304.75 304.50 304.75 +0.25 7 2 -5
Mar15 141211 309.00 313.00 309.00 311.50 +1.25 270 6,627 -41
May15 141211 308.50 315.00 308.50 314.50 +1.50 65 1,024 +45
Jul15 141211 315.00 315.75 314.50 314.50 -1.25 11 293 +7
Total Volume and Open Interest 357 8,081 +8
Rough Rice(CBOT)
Jan15 141211 12.24 12.28 12.03 12.09 -0.18 598 5,883 -357
Mar15 141211 12.49 12.52 12.31 12.35 -0.16 482 4,230 +184
May15 141211 12.64 12.64 12.62 12.62 -0.14 1 51 +1
Jul15 141211 12.88 12.88 12.82 12.82 -0.14 0 1 +0
Total Volume and Open Interest 1,081 10,166 -172
Live Cattle(CME)
Dec14 141211 162.650 163.380 162.035 162.400 -0.085 5,546 15,685 -1,851
Feb15 141211 163.185 163.785 162.325 162.575 -0.275 28,173 142,434 -1,582
Apr15 141211 162.825 163.450 162.000 162.100 -0.800 15,470 69,855 -1,617
Jun15 141211 155.650 155.700 154.285 154.650 -0.730 9,232 46,532 +1,897
Aug15 141211 152.900 153.035 151.685 152.250 -0.650 2,110 10,200 +127
Oct15 141211 154.325 154.325 152.935 153.350 -0.950 632 6,497 +15
Total Volume and Open Interest 61,544 296,753 -2,980
Feeder Cattle(CME)
Jan15 141211 231.150 231.700 228.600 228.600 -3.000 6,241 17,797 -992
Mar15 141211 226.630 227.000 224.250 224.250 -3.000 5,322 11,448 +531
Apr15 141211 227.035 227.035 224.100 224.100 -3.000 1,961 4,272 -220
May15 141211 227.100 227.100 224.435 224.435 -3.000 1,751 6,455 +21
Aug15 141211 227.000 227.000 224.235 224.235 -3.000 489 4,460 +40
Sep15 141211 225.100 225.100 224.130 224.130 -3.000 113 464 +31
Oct15 141211 225.500 225.500 224.100 224.100 -3.000 139 523 +93
Total Volume and Open Interest 16,016 45,446 -496
Lean Hogs(CME)
Dec14 141211 87.535 87.635 87.350 87.550 +0.265 4,974 10,359 -1,169
Feb15 141211 84.600 85.150 84.200 84.350 -0.200 12,316 99,612 -99
Apr15 141211 86.600 86.800 85.700 85.700 -0.650 6,359 53,497 -982
May15 141211 88.785 90.300 88.785 90.300 unch 55 1,207 -5
Jun15 141211 92.500 92.800 91.830 91.850 -0.800 4,598 29,988 -927
Jul15 141211 91.830 91.980 91.300 91.500 -0.600 1,811 10,357 -417
Aug15 141211 90.850 90.950 90.400 90.750 -0.300 1,450 7,355 +513
Oct15 141211 78.975 79.000 78.580 78.900 -0.235 237 3,507 +81
Total Volume and Open Interest 31,845 218,460 -2,985
Class III Milk(CME)
Dec14 141211 17.75 17.79 17.72 17.75 -0.12 86 5,042 -22
Jan15 141211 15.87 16.17 15.62 15.90 unch 321 5,219 +95
Feb15 141211 15.67 16.06 15.45 15.77 unch 188 4,816 +43
Mar15 141211 15.70 15.80 15.42 15.61 -0.10 141 4,180 +44
Apr15 141211 15.88 15.88 15.62 15.70 -0.19 165 3,457 +46
May15 141211 16.15 16.15 15.93 15.98 -0.22 166 3,360 +49
Jun15 141211 16.46 16.46 16.20 16.23 -0.24 144 3,114 +64
Jul15 141211 16.49 16.65 16.27 16.34 -0.22 34 2,374 +18
Aug15 141211 16.80 16.80 16.61 16.70 -0.19 32 2,278 +14
Sep15 141211 17.08 17.11 16.88 16.97 -0.18 26 2,173 +23
Oct15 141211 17.08 17.08 16.93 16.93 -0.20 30 1,812 +24
Nov15 141211 17.05 17.09 16.84 16.87 -0.22 26 1,681 +23
Dec15 141211 17.02 17.02 16.84 16.85 -0.17 13 1,487 +9
Total Volume and Open Interest 1,386 41,446 +440
Cocoa(ICE)
Dec14 141211 2900 2900 2888 2888 -87 10 55 -10
Mar15 141211 2935 2940 2843 2854 -79 14,145 93,674 +2,060
May15 141211 2921 2924 2833 2845 -72 3,746 46,897 -41
Jul15 141211 2908 2908 2828 2838 -71 2,026 18,066 +724
Sep15 141211 2908 2908 2825 2834 -70 1,251 12,975 +618
Dec15 141211 2872 2872 2815 2818 -67 531 8,788 +167
Mar16 141211 2872 2872 2800 2806 -62 356 5,229 +275
Total Volume and Open Interest 22,072 186,988 +3,798
Coffee "C"(ICE)
Dec14 141211 175.85 175.90 175.00 175.40 -2.15 1 13 +0
Mar15 141211 177.70 178.90 174.90 176.40 -2.15 10,125 88,921 -91
May15 141211 179.70 181.15 177.50 178.95 -2.05 2,655 26,343 +358
Jul15 141211 182.75 183.10 180.00 181.30 -1.90 1,991 13,966 -347
Sep15 141211 185.15 185.25 182.20 183.55 -1.85 830 9,420 +142
Dec15 141211 187.60 187.70 184.85 186.05 -1.75 236 7,767 +69
Total Volume and Open Interest 16,201 154,418 +223
Orange Juice(ICE)
Jan15 141211 148.00 151.05 147.75 149.50 +1.45 688 6,248 -246
Mar15 141211 148.00 150.85 148.00 149.55 +1.25 338 4,982 +294
May15 141211 151.45 151.45 151.35 151.35 +1.25 35 858 -17
Jul15 141211 151.95 153.55 151.95 152.80 +1.05 1 244 +1
Sep15 141211 154.85 154.85 154.85 154.85 +0.75 0 65 +0
Nov15 141211 156.35 156.35 156.35 156.35 +0.95 0 28 +0
Total Volume and Open Interest 1,062 12,437 +32
Sugar #11(ICE)
Mar15 141211 15.43 15.51 15.10 15.15 -0.32 43,081 447,013 +492
May15 141211 15.75 15.82 15.45 15.49 -0.29 15,168 142,279 -2,472
Jul15 141211 15.97 16.04 15.73 15.75 -0.24 8,465 100,092 -1,058
Oct15 141211 16.28 16.35 16.09 16.11 -0.20 4,416 64,918 +266
Mar16 141211 16.94 16.99 16.79 16.80 -0.18 2,192 31,110 +121
May16 141211 17.07 17.07 16.89 16.90 -0.15 345 7,766 -178
Jul16 141211 17.04 17.04 16.88 16.88 -0.14 146 9,769 -9
Oct16 141211 17.18 17.19 17.03 17.03 -0.15 41 9,096 +9
Total Volume and Open Interest 73,882 820,007 -2,820
London Cocoa(LCE)
Dec14 141211 1996 2000 1920 1922 -77 3,587 11,308 -2,278
Mar15 141211 1936 1946 1881 1882 -56 9,607 98,690 +1,644
May15 141211 1922 1932 1873 1874 -50 3,847 36,864 +74
Jul15 141211 1915 1919 1864 1866 -47 2,125 17,337 +227
Sep15 141211 1907 1913 1855 1859 -46 1,604 30,343 +680
Dec15 141211 1898 1900 1847 1850 -42 783 14,428 +276
Mar16 141211 1859 1859 1840 1841 -40 968 13,744 -160
Total Volume and Open Interest 22,540 223,388 +481
London Sugar(LCE)
Mar15 141211 398.80 400.30 393.00 393.30 -5.50 3,115 43,049 -499
May15 141211 409.60 411.00 403.90 404.10 -5.30 656 14,118 +102
Aug15 141211 421.10 422.70 416.50 416.70 -4.40 792 9,788 -365
Oct15 141211 430.20 430.20 424.80 424.90 -4.20 90 3,225 +56
Dec15 141211 435.00 435.20 434.10 434.10 -3.50 3 1,229 -2
Total Volume and Open Interest 4,662 74,101 -707
Cotton(ICE)
Mar15 141211 59.57 61.08 59.57 60.48 +0.91 13,742 122,386 +104
May15 141211 60.22 61.63 60.22 61.02 +0.84 2,644 28,634 +339
Jul15 141211 61.15 62.35 61.14 61.66 +0.74 622 10,283 -150
Oct15 141211 63.07 63.07 63.07 63.07 +0.72 0 5 +0
Dec15 141211 63.89 65.08 63.88 64.40 +0.75 377 11,873 -2
Mar16 141211 65.53 66.13 65.46 65.60 +0.91 0 117 +0
Total Volume and Open Interest 17,385 173,411 +291
Lumber(CME)
Jan15 141211 333.4 339.5 333.4 336.2 +4.4 755 2,521 -316
Mar15 141211 331.9 337.0 331.9 335.2 +5.9 311 2,066 +114
May15 141211 335.9 339.0 335.0 338.0 +5.2 21 65 +14
Jul15 141211 340.0 343.0 337.0 341.9 +3.9 0 3 +0
Total Volume and Open Interest 1,087 4,658 -188
Crude Oil(NYM)
Jan15 141211 61.12 61.68 58.96 59.95 -0.99 322,804 226,433 -24,667
Feb15 141211 61.35 61.88 59.20 60.19 -0.97 99,108 187,794 +16,661
Mar15 141211 61.71 62.12 59.54 60.52 -0.90 57,976 155,385 +9,311
Apr15 141211 61.97 62.39 59.90 60.87 -0.83 21,123 47,895 +1,128
May15 141211 62.60 62.67 60.32 61.23 -0.76 17,461 38,612 -159
Jun15 141211 62.36 62.96 60.70 61.53 -0.72 42,407 136,335 -715
Jul15 141211 62.68 63.05 61.18 61.78 -0.67 9,397 38,242 -477
Aug15 141211 63.27 63.27 61.21 62.04 -0.62 3,750 32,020 -548
Sep15 141211 63.34 63.50 61.81 62.34 -0.58 8,775 59,613 +476
Oct15 141211 63.33 63.77 62.50 62.64 -0.54 2,238 31,704 +339
Nov15 141211 63.89 63.99 62.46 62.99 -0.50 2,200 26,256 +380
Dec15 141211 64.00 64.43 62.50 63.37 -0.45 26,171 170,320 +966
Jan16 141211 63.58 63.64 63.58 63.64 -0.41 1,614 33,748 -133
Feb16 141211 63.75 63.92 63.75 63.92 -0.38 208 12,325 +60
Mar16 141211 64.16 64.21 64.16 64.21 -0.35 779 18,649 +13
Apr16 141211 64.50 64.50 64.50 64.50 -0.31 153 7,643 +28
Total Volume and Open Interest 633,292 1,445,093 +4,279
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141211 61.100 61.675 58.950 59.950 -1.000 10,549 3,006 +16
Feb15 141211 61.450 61.875 59.250 60.200 -0.950 1,142 2,712 +167
Mar15 141211 61.650 61.925 59.625 60.525 -0.900 280 1,592 +33
Apr15 141211 61.825 62.200 60.550 60.875 -0.825 8 37 -2
May15 141211 60.750 61.225 60.750 61.225 -0.775 61 19 -1
Jun15 141211 63.000 63.000 61.100 61.525 -0.725 63 64 +21
Jul15 141211 61.775 61.775 61.775 61.775 -0.675 36 23 +16
Aug15 141211 62.050 62.050 62.050 62.050 -0.600 36 18 +16
Sep15 141211 62.350 62.350 62.350 62.350 -0.575 10 5 -6
Total Volume and Open Interest 12,211 7,596 +242
NY Harbor ULSD(NYM)
Jan15 141211 205.68 209.58 205.05 206.14 +1.50 61,706 89,881 -3,463
Feb15 141211 202.00 203.62 199.76 200.88 -0.09 37,269 63,431 +1,457
Mar15 141211 199.53 201.03 197.74 198.52 -0.48 22,181 56,789 +1,433
Apr15 141211 198.35 199.02 195.93 196.44 -0.64 15,994 32,292 -1,683
May15 141211 198.00 198.65 195.63 196.26 -0.85 6,238 17,275 +604
Jun15 141211 198.25 199.31 195.78 196.72 -1.04 5,268 32,675 -737
Jul15 141211 198.94 200.25 197.24 197.82 -1.12 1,094 7,916 -198
Aug15 141211 199.50 201.35 198.89 199.11 -1.15 765 6,432 +236
Sep15 141211 201.35 203.07 200.08 200.50 -1.18 434 8,392 -1
Oct15 141211 202.62 204.30 201.86 201.97 -1.22 381 4,363 +103
Nov15 141211 204.26 204.32 203.21 203.29 -1.26 310 4,001 +56
Dec15 141211 205.57 207.12 203.70 204.48 -1.29 983 24,055 +29
Jan16 141211 206.27 207.15 205.50 205.61 -1.33 537 4,017 +155
Feb16 141211 206.60 206.60 205.97 205.97 -1.34 293 1,558 +91
Total Volume and Open Interest 153,697 361,674 -1,807
RBOB Gasoline(NYM)
Jan15 141211 164.77 166.13 161.60 162.44 -1.74 62,184 96,213 -5,163
Feb15 141211 166.56 167.34 162.91 163.73 -1.86 32,993 58,363 +3,994
Mar15 141211 168.11 169.63 165.36 166.03 -1.86 23,506 47,879 +3,238
Apr15 141211 189.15 190.08 186.21 186.72 -1.67 13,097 35,251 -350
May15 141211 190.52 190.90 187.58 187.86 -1.60 8,800 22,401 -1,033
Jun15 141211 189.05 190.36 186.86 187.36 -1.49 8,559 23,168 +1,345
Jul15 141211 188.31 188.46 185.89 186.05 -1.44 2,101 7,199 -262
Aug15 141211 186.78 186.78 184.23 184.36 -1.41 2,238 5,061 +120
Sep15 141211 184.72 184.81 182.05 182.31 -1.38 2,874 11,907 +596
Oct15 141211 171.74 172.24 170.20 170.28 -1.27 1,519 10,192 +188
Total Volume and Open Interest 161,036 348,871 +3,761
e-miNY RBOB Gasoline(NYM)
Jan15 141211 162.40 162.44 162.40 162.40 -1.80 1 1 +0
Feb15 141211 163.70 163.73 163.70 163.70 -1.90      
Mar15 141211 166.00 166.03 166.00 166.00 -1.90      
Apr15 141211 186.70 186.72 186.70 186.70 -1.70      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jan15 141211 3.716 3.775 3.614 3.634 -0.072 146,871 179,639 -25,027
Feb15 141211 3.737 3.805 3.645 3.663 -0.073 58,216 127,390 +8,751
Mar15 141211 3.699 3.759 3.605 3.626 -0.069 56,770 154,238 +5,436
Apr15 141211 3.485 3.520 3.415 3.441 -0.044 31,303 99,084 -1,314
May15 141211 3.486 3.510 3.413 3.439 -0.041 15,148 72,343 +1,418
Jun15 141211 3.532 3.532 3.445 3.472 -0.038 3,131 32,122 +588
Jul15 141211 3.546 3.569 3.484 3.509 -0.036 3,580 28,305 +306
Aug15 141211 3.571 3.574 3.490 3.517 -0.037 2,779 26,266 +151
Sep15 141211 3.541 3.561 3.477 3.502 -0.036 1,594 19,544 +580
Oct15 141211 3.590 3.590 3.507 3.530 -0.036 10,351 46,622 -1,259
Nov15 141211 3.674 3.674 3.598 3.619 -0.033 1,402 26,639 +474
Dec15 141211 3.851 3.851 3.775 3.799 -0.030 1,263 25,468 +125
Jan16 141211 3.990 3.990 3.916 3.942 -0.026 2,145 24,431 +174
Feb16 141211 3.967 3.968 3.917 3.934 -0.025 131 5,465 +10
Mar16 141211 3.915 3.915 3.875 3.880 -0.025 106 12,230 +16
Apr16 141211 3.704 3.714 3.675 3.685 -0.020 261 10,918 -52
Total Volume and Open Interest 335,428 948,978 -9,426
Brent Crude Oil(ICE)
Jan15 141211 64.47 65.13 63.05 63.68 -0.56 190,516 167,184 -29,403
Feb15 141211 64.95 65.37 63.38 63.99 -0.57 155,821 278,268 +4,934
Mar15 141211 65.61 65.98 64.07 64.66 -0.56 71,481 222,581 +11,575
Apr15 141211 66.46 66.59 64.80 65.34 -0.55 26,978 71,832 +142
May15 141211 66.94 67.24 65.54 66.03 -0.54 20,425 53,823 -3,431
Jun15 141211 67.60 67.88 66.19 66.71 -0.53 45,179 134,421 +1,067
Jul15 141211 68.35 68.43 66.81 67.32 -0.53 9,892 47,894 +555
Aug15 141211 68.83 68.91 67.30 67.81 -0.53 6,041 36,864 -761
Sep15 141211 69.22 69.35 67.71 68.23 -0.53 11,805 45,232 +362
Oct15 141211 69.10 69.34 68.58 68.64 -0.52 2,516 27,069 +13
Nov15 141211 69.63 70.05 68.95 69.05 -0.49 1,932 24,324 -127
Dec15 141211 70.28 70.51 68.88 69.43 -0.47 39,901 130,068 -811
Jan16 141211 70.39 70.48 69.83 69.83 -0.45 1,039 27,383 +175
Feb16 141211 70.90 70.90 70.23 70.23 -0.44 1,085 13,948 +272
Total Volume and Open Interest 619,050 1,510,773 -11,972
Gas Oil(ICE)
Jan15 141211 586.00 588.25 573.00 580.75 -1.25 80,951 107,223 -4,598
Feb15 141211 599.75 601.75 587.00 594.25 -1.50 34,543 82,768 +3,719
Mar15 141211 602.00 603.75 591.50 596.25 -1.75 13,366 33,394 +395
Apr15 141211 605.00 606.00 594.75 598.50 -2.00 6,763 21,143 -83
May15 141211 608.00 608.50 598.75 601.75 -1.75 5,124 18,705 +345
Jun15 141211 609.00 611.75 598.00 604.75 -1.25 9,220 39,068 +685
Jul15 141211 613.75 615.50 605.25 608.50 -1.25 1,479 10,145 +213
Aug15 141211 616.50 619.50 609.50 612.75 -1.00 1,042 7,843 +235
Sep15 141211 621.25 623.25 610.50 616.75 -0.75 2,122 8,813 +162
Oct15 141211 624.50 627.75 615.00 621.00 -0.75 628 9,141 +35
Total Volume and Open Interest 199,441 412,061 -13,921
Ethanol(CBOT)
Jan15 141211 1.714 1.742 1.688 1.737 +0.062 297 2,015 -99
Feb15 141211 1.635 1.656 1.605 1.644 +0.039 131 927 +55
Mar15 141211 1.610 1.624 1.584 1.622 +0.039 45 829 +13
Apr15 141211 1.581 1.611 1.581 1.611 +0.039 11 601 +4
May15 141211 1.612 1.612 1.612 1.612 +0.039 5 391 -2
Jun15 141211 1.609 1.609 1.609 1.609 +0.039 4 280 +0
Jul15 141211 1.603 1.603 1.603 1.603 +0.039 25 181 +10
Aug15 141211 1.571 1.597 1.571 1.597 +0.039 30 158 +24
Total Volume and Open Interest 560 5,461 +14
WTI Crude Oil(ICE)
Jan15 141211 61.66 61.67 58.97 59.95 -0.99 48,507 54,195 -8,610
Feb15 141211 61.72 61.85 59.25 60.19 -0.97 30,147 45,531 +1,181
Mar15 141211 61.92 62.11 59.60 60.52 -0.90 14,010 50,370 +956
Apr15 141211 62.25 62.27 60.29 60.87 -0.83 3,808 11,675 +582
May15 141211 62.37 62.53 60.87 61.23 -0.76 3,341 10,403 -62
Jun15 141211 62.78 62.90 60.82 61.53 -0.72 7,946 55,064 +821
Jul15 141211 63.06 63.06 61.28 61.78 -0.67 2,443 7,752 +1,280
Aug15 141211 62.47 62.47 62.04 62.04 -0.62 312 3,321 -22
Sep15 141211 62.74 63.39 61.88 62.34 -0.58 980 14,158 -129
Oct15 141211 62.64 62.64 62.64 62.64 -0.54 331 2,774 +20
Nov15 141211 62.99 62.99 62.99 62.99 -0.50 199 6,465 -27
Dec15 141211 64.28 64.36 62.72 63.37 -0.45 7,743 82,613 -328
Jan16 141211 63.64 63.64 63.64 63.64 -0.41 320 7,091 -15
Feb16 141211 63.92 63.92 63.92 63.92 -0.38 243 736 +38
Mar16 141211 64.21 64.21 64.21 64.21 -0.35 139 1,993 +0
Apr16 141211 64.50 64.50 64.50 64.50 -0.31 81 2,468 +2
Total Volume and Open Interest 124,542 424,417 -4,719
US Dollar Index(ICE)
Dec14 141211 87.970 88.795 87.935 88.683 +0.395 64,118 56,855 -15,502
Mar15 141211 88.230 89.050 88.195 88.938 +0.400 23,859 36,075 +11,461
Jun15 141211 88.540 89.290 88.540 89.213 +0.403 119 836 +74
Total Volume and Open Interest 88,182 94,289 -3,914
Australian Dollar(CME)
Dec14 141211 83.16 83.75 82.14 82.53 -0.38 161,813 113,224 -10,683
Mar15 141211 82.59 83.20 81.59 81.98 -0.38 52,916 45,932 +25,477
Jun15 141211 82.25 82.25 81.46 81.47 -0.40 13 79 +6
Total Volume and Open Interest 214,742 159,287 +14,779
British Pound(CME)
Dec14 141211 157.16 157.57 156.52 157.01 -0.03 133,564 139,917 -19,401
Mar15 141211 157.03 157.46 156.41 156.90 -0.03 50,612 51,996 +30,904
Jun15 141211 157.00 157.20 156.65 156.79 -0.02 2 133 +2
Total Volume and Open Interest 184,178 192,104 +11,505
Canadian Dollar(CME)
Dec14 141211 87.12 87.33 86.56 86.63 -0.40 82,964 70,972 -10,856
Mar15 141211 86.94 87.15 86.38 86.44 -0.40 21,764 34,896 +10,738
Jun15 141211 86.56 86.61 86.21 86.26 -0.40 94 1,954 +28
Sep15 141211 86.20 86.27 86.09 86.09 -0.41 1 1,235 +1
Total Volume and Open Interest 104,834 109,650 -89
Japanese Yen(CME)
Dec14 141211 84.79 85.15 83.64 83.97 -0.72 442,967 170,287 -38,619
Mar15 141211 84.90 85.26 83.72 84.06 -0.73 99,249 109,586 +38,152
Jun15 141211 84.95 85.24 83.88 84.15 -0.74 149 476 +64
Total Volume and Open Interest 542,371 280,398 -407
Swiss Franc(CME)
Dec14 141211 103.45 103.88 102.98 103.10 -0.29 76,839 52,822 -2,474
Mar15 141211 103.58 103.98 103.07 103.19 -0.31 17,441 25,495 +9,675
Jun15 141211 103.86 103.90 103.32 103.32 -0.31 223 228 +185
Total Volume and Open Interest 94,503 78,576 +7,386
EuroFX(CME)
Dec14 141211 124.47 124.96 123.71 123.85 -0.58 348,515 350,796 -56,702
Mar15 141211 124.53 125.03 123.77 123.92 -0.57 114,993 125,835 +65,701
Jun15 141211 124.72 125.06 123.90 124.02 -0.56 529 1,496 +98
Total Volume and Open Interest 464,040 478,258 +9,100
Mexican Peso(CME)
Dec14 141211 687.25 689.75 674.88 678.50 -8.00 61,577 98,463 -18,409
Jan15 141211 677.38 677.38 677.38 677.38 -7.88      
Total Volume and Open Interest 93,492 213,159 -8,386
Brazilian Real(CME)
Jan15 141211 379.55 380.90 375.05 376.50 -4.25 554 33,128 +123
Feb15 141211 373.10 373.10 371.70 373.10 -4.25 0 20,205 +0
Mar15 141211 372.90 373.00 369.70 370.40 -3.90 16 1,201 -6
Apr15 141211 367.25 367.25 367.25 367.25 -3.80      
Total Volume and Open Interest 570 63,694 +117
30-Year T-Bonds(CBOT)
Dec14 141211 145~130 145~290 144~260 145~170 +0~050 4,798 15,041 -3,076
Mar15 141211 143~300 144~150 143~110 144~030 +0~050 422,568 875,970 +19,903
Jun15 141211 156~280 157~140 156~120 157~070 +0~110 90 1,191 +26
Total Volume and Open Interest 427,456 892,202 +16,853
10-Year T-Notes(CBOT)
Dec14 141211 127~250 127~270 127~030 127~115 -0~085 16,224 71,019 -5,003
Mar15 141211 127~030 127~120 126~190 126~280 -0~070 1,471,195 2,566,046 -15,500
Jun15 141211 125~280 126~030 125~280 125~280 -0~070      
Total Volume and Open Interest 1,487,419 2,637,065 -20,503
5-Year T-Notes(CBOT)
Dec14 141211 120~000 120~004 119~196 119~230 -0~056 11,060 40,176 -5,318
Mar15 141211 119~072 119~110 118~260 119~000 -0~060 760,372 1,781,654 -34,193
Jun15 141211 118~094 118~094 118~094 118~094 -0~060      
Total Volume and Open Interest 771,432 1,821,830 -39,511
2 Year T-Notes(CBOT)
Dec14 141211 109~260 109~260 109~236 109~240 -0~020 9,536 21,830 -5,524
Mar15 141211 109~130 109~140 109~092 109~104 -0~020 339,123 1,301,382 -9,311
Jun15 141211 109~024 109~044 109~024 109~024 -0~020      
Total Volume and Open Interest 348,659 1,323,212 -14,835
Eurodollars(CME)
Dec14 141211 99.760 99.762 99.757 99.760 unch 126,785 783,143 -3,543
Mar15 141211 99.720 99.725 99.705 99.710 -0.010 793,841 1,261,069 -129,264
Jun15 141211 99.580 99.585 99.545 99.555 -0.015 519,658 1,104,210 -30,708
Sep15 141211 99.385 99.390 99.330 99.350 -0.025 525,961 1,023,306 -28,036
Dec15 141211 99.145 99.160 99.085 99.105 -0.030 679,216 1,252,239 -8,646
Mar16 141211 98.905 98.920 98.835 98.860 -0.030 559,663 885,318 +32,230
Jun16 141211 98.665 98.680 98.575 98.605 -0.040 346,618 696,371 -8,791
Sep16 141211 98.420 98.445 98.320 98.360 -0.045 317,264 663,601 -12,451
Dec16 141211 98.200 98.230 98.100 98.140 -0.050 393,264 969,487 +13,710
Mar17 141211 98.030 98.060 97.925 97.970 -0.050 237,299 487,339 +125
Jun17 141211 97.875 97.905 97.770 97.815 -0.050 196,118 430,307 +5,933
Sep17 141211 97.755 97.780 97.645 97.695 -0.050 157,252 341,714 +7,175
Dec17 141211 97.640 97.665 97.535 97.585 -0.050 172,468 421,586 +5,773
Mar18 141211 97.560 97.585 97.460 97.510 -0.045 77,347 289,747 -4,332
Jun18 141211 97.485 97.510 97.395 97.440 -0.040 69,072 191,279 +9,665
Sep18 141211 97.415 97.445 97.335 97.380 -0.035 48,772 127,675 +3,417
Dec18 141211 97.345 97.380 97.275 97.320 -0.025 57,959 245,543 +5,985
Mar19 141211 97.295 97.330 97.235 97.280 -0.015 39,016 124,190 +1,796
Total Volume and Open Interest 5,397,664 11,598,207 -130,722
Ultra T-Bond(CBOT)
Dec14 141211 162~24 163~10 161~29 162~31 +0~06 4,800 21,483 -3,070
Mar15 141211 162~24 163~20 161~23 162~31 +0~06 97,737 547,278 +4,453
Jun15 141211 161~18 161~18 161~12 161~18 +0~06      
Total Volume and Open Interest 102,537 568,761 +1,383
30 Day Federal Funds(CBOT)
Dec14 141211 99.890 99.893 99.890 99.890 unch 2,860 61,732 +503
Jan15 141211 99.890 99.895 99.890 99.890 unch 4,176 52,290 +971
Feb15 141211 99.885 99.890 99.880 99.880 unch 5,200 63,831 +534
Mar15 141211 99.875 99.880 99.870 99.875 unch 5,478 70,813 -851
Apr15 141211 99.865 99.865 99.860 99.860 unch 12,582 70,826 -1,677
May15 141211 99.840 99.840 99.825 99.830 -0.005 11,491 93,583 -1,364
Total Volume and Open Interest 77,947 711,164 +2,225
3-Mth Euro-Yen(CME)
Dec14 141211 99.805 99.805 99.805 99.805 unch      
Mar15 141211 99.805 99.805 99.805 99.805 unch      
Jun15 141211 99.790 99.790 99.790 99.790 unch      
Sep15 141211 99.810 99.810 99.810 99.810 unch      
Dec15 141211 99.830 99.830 99.830 99.830 unch      
Mar16 141211 99.690 99.690 99.690 99.690 unch      
Jun16 141211 99.550 99.550 99.550 99.550 unch      
Sep16 141211 99.410 99.410 99.410 99.410 unch      
Dec16 141211 99.750 99.750 99.750 99.750 unch      
Mar17 141211 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141211 99.81 99.81 99.81 99.81 unch      
Jun15 141211 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141211 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141211 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141211 99.69 99.69 99.69 99.69 unch      
Jun16 141211 99.55 99.55 99.55 99.55 unch      
Sep16 141211 99.41 99.41 99.41 99.41 unch      
Dec16 141211 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 141211 147.16 147.34 147.10 147.21 +0.06 10,581 16,775 +5,750
Jun15 141211 146.64 146.64 146.64 146.64 +0.06      
Sep15 141211 146.07 146.07 146.07 146.07 +0.06      
Total Volume and Open Interest 21,223 26,034 +3,278
Euro-Bund(EUREX)
Mar15 141211 154.13 154.33 153.96 154.06 +0.09 760,944 1,082,333 -26,528
Jun15 141211 152.07 152.27 152.03 152.03 +0.11 541 596 +4
Sep15 141211 151.76 151.76 151.76 151.76 +0.09      
Total Volume and Open Interest 761,485 1,082,929 -26,524
Euro-Bobl(EUREX)
Mar15 141211 129.70 129.74 129.63 129.69 +0.03 400,588 827,939 -16,855
Jun15 141211 128.03 128.03 128.03 128.03 -0.03 2 39 -1
Sep15 141211 129.39 129.39 129.39 129.39 +0.03      
Total Volume and Open Interest 400,590 827,978 -16,856
3-Mth Euribor(EUREX)
Dec14 141211 99.920 99.920 99.920 99.920 +0.005 32 3,039 -25
Mar15 141211 99.905 99.905 99.905 99.905 unch 178 3,943 -168
Jun15 141211 99.910 99.910 99.910 99.910 unch 20 2,076 -20
Total Volume and Open Interest 285 50,167 -203
Long Gilt(LIFFE)
Dec14 141211 119~04 119~04 118~23 118~23 +0~04 4,424 18,582 -1,931
Mar15 141211 118~02 118~18 117~26 117~29 +0~04 216,581 425,870 -72,146
Total Volume and Open Interest 221,005 444,452 -74,077
3-Mth Short Sterling(LIFFE)
Dec14 141211 99.44 99.45 99.43 99.44 -0.01 20,597 372,977 -2,771
Mar15 141211 99.39 99.40 99.38 99.39 unch 46,797 392,411 -60
Jun15 141211 99.33 99.35 99.32 99.33 unch 40,981 480,186 +5,199
Sep15 141211 99.23 99.25 99.21 99.23 +0.01 62,041 362,780 -1,974
Dec15 141211 99.09 99.12 99.07 99.09 +0.01 76,301 326,322 -9,680
Mar16 141211 98.95 98.98 98.93 98.94 +0.01 56,660 258,199 +2,667
Total Volume and Open Interest 527,000 3,348,034 -8,223
3-Mth Euribor(LIFFE)
Dec14 141211 99.915 99.920 99.910 99.915 +0.005 42,455 435,114 +2,658
Mar15 141211 99.905 99.910 99.900 99.905 unch 48,037 413,236 +7,223
Jun15 141211 99.910 99.920 99.905 99.910 unch 28,995 348,146 +27
Total Volume and Open Interest 402,825 3,359,004 +14,540
3-Mth Aus T-Bills(SFE)
Dec14 141211 97.28 97.28 97.24 97.27 -0.01 23,909 70,148 -4,881
Mar15 141211 97.50 97.53 97.49 97.51 unch 54,750 223,987 -4,634
Jun15 141211 97.58 97.62 97.57 97.61 +0.02 56,899 236,497 +10,694
Sep15 141211 97.60 97.65 97.58 97.63 +0.02 28,435 164,347 +2,390
Dec15 141211 97.59 97.64 97.57 97.61 +0.01 16,303 111,648 +940
Mar16 141211 97.56 97.62 97.55 97.59 +0.02 6,743 69,325 +395
Jun16 141211 97.52 97.59 97.51 97.55 +0.02 3,370 38,333 +225
Sep16 141211 97.48 97.55 97.47 97.51 +0.03 1,983 27,878 +240
Dec16 141211 97.44 97.49 97.43 97.47 +0.03 2,030 9,157 +517
Mar17 141211 97.44 97.44 97.41 97.42 +0.03 1,054 4,236 -41
Total Volume and Open Interest 195,930 961,663 +6,056
10-Year Aus T-Bonds(SFE)
Dec14 141211 97.05 97.14 97.04 97.12 +0.07 119,400 702,336 -21,207
Mar15 141211 97.05 97.14 97.05 97.12 +0.07 62,399 56,354 +44,378
Total Volume and Open Interest 181,799 758,690 +23,171
3-Year Aus T-Bonds(SFE)
Dec14 141211 97.72 97.80 97.71 97.76 +0.03 297,507 674,511 +4,335
Mar15 141211 97.76 97.85 97.76 97.82 +0.04 189,997 150,071 +129,083
Total Volume and Open Interest 487,504 824,582 +133,418
Gold(CMX)
Dec14 141211 1226.6 1231.2 1216.2 1225.1 -3.8 314 1,077 -858
Feb15 141211 1226.2 1233.4 1216.4 1225.6 -3.8 241,262 237,167 +6,245
Apr15 141211 1227.2 1233.3 1217.3 1226.2 -3.8 3,798 46,344 +441
Jun15 141211 1232.0 1233.3 1218.0 1226.8 -3.8 4,620 33,438 +495
Aug15 141211 1231.3 1231.6 1219.5 1227.4 -3.8 1,556 9,371 +263
Oct15 141211 1230.5 1230.7 1222.6 1228.1 -3.9 248 2,955 +148
Dec15 141211 1233.5 1234.1 1220.0 1229.0 -3.9 501 20,926 -105
Feb16 141211 1230.1 1230.1 1230.1 1230.1 -3.9 5 2,401 -4
Apr16 141211 1231.3 1231.3 1231.3 1231.3 -4.0 0 265 +0
Jun16 141211 1232.8 1232.8 1232.8 1232.8 -4.0 56 4,536 +19
Aug16 141211 1234.7 1234.7 1234.7 1234.7 -3.9      
Oct16 141211 1236.8 1236.8 1236.8 1236.8 -3.8      
Total Volume and Open Interest 254,496 375,323 +6,693
Silver(CMX)
Dec14 141211 1710.5 1718.0 1705.9 1705.9 -7.4 183 575 -12
Mar15 141211 1706.5 1724.0 1694.5 1711.2 -7.5 66,809 102,921 +1,467
May15 141211 1709.0 1726.0 1700.0 1714.4 -7.5 1,451 10,483 +100
Jul15 141211 1709.0 1729.0 1706.5 1717.4 -7.6 405 6,935 +16
Sep15 141211 1714.0 1720.3 1714.0 1720.3 -7.7 95 3,037 +0
Dec15 141211 1725.0 1733.0 1715.5 1724.4 -7.7 812 13,553 +126
Mar16 141211 1720.0 1729.0 1720.0 1729.0 -8.0 3 378 +0
Total Volume and Open Interest 70,417 148,195 +1,658
Platinum(NYMEX)
Jan15 141211 1239.3 1252.5 1231.3 1242.2 -0.4 16,345 49,053 -2,452
Apr15 141211 1241.0 1253.8 1233.1 1243.9 -0.5 4,221 15,853 +3,065
Jul15 141211 1245.4 1245.4 1245.4 1245.4 -0.5 3 218 +1
Oct15 141211 1248.1 1248.1 1248.1 1248.1 -0.5 0 9 +0
Total Volume and Open Interest 20,569 65,138 +614
Palladium(NYMEX)
Dec14 141211 819.60 819.60 819.60 819.60 -2.20 2 114 -1
Mar15 141211 814.00 823.00 813.80 819.60 -1.80 4,185 31,345 +144
Jun15 141211 819.30 821.30 819.30 820.45 -1.90 7 353 +4
Total Volume and Open Interest 4,194 31,820 +147
Copper(CMX)
Dec14 141211 292.00 294.55 291.30 294.10 +2.70 562 1,934 -137
Mar15 141211 289.30 293.15 289.00 292.10 +2.80 62,616 112,200 -7,971
May15 141211 289.40 292.80 289.40 292.05 +2.85 2,889 20,138 +244
Jul15 141211 290.25 292.80 290.20 292.30 +2.95 416 5,540 +23
Sep15 141211 290.30 292.95 290.30 292.70 +3.05 132 4,965 +64
Total Volume and Open Interest 67,544 152,267 -7,761
DJIA Index(CBOT)
Dec14 141211 17552 17770 17550 17574 +32 1,439 12,708 +1,322
Mar15 141211 17535 17695 17509 17509 +36 12 97 +9
Jun15 141211 17423 17423 17387 17423 +36      
Sep15 141211 17333 17333 17297 17333 +36      
Total Volume and Open Interest 1,451 12,805 +1,331
E-mini DJIA Index(CBOT)
Dec14 141211 17541 17766 17516 17574 +32 186,001 134,042 -1,074
Mar15 141211 17471 17702 17453 17509 +36 4,686 7,959 +1,753
Jun15 141211 17498 17570 17423 17423 +36 7 27 -1
Sep15 141211 17300 17333 17300 17333 +36 1 2 +0
Total Volume and Open Interest 190,695 142,030 +678
S & P 500(CME)
Dec14 141211 2024.90 2056.00 2024.10 2030.90 +4.50 9,054 134,561 -1,125
Mar15 141211 2017.90 2049.30 2017.90 2024.00 +4.60 3,266 16,537 +2,842
Jun15 141211 2016.60 2040.00 2016.60 2016.60 +4.60 0 3,644 +0
Sep15 141211 2010.00 2033.40 2010.00 2010.00 +4.60 0 122 +0
Total Volume and Open Interest 12,320 154,879 +1,717
S & P 500 E-Mini(Globex)
Dec14 141211 2026.25 2056.50 2023.75 2031.00 +4.50 1,893,729 2,818,803 -55,438
Mar15 141211 2019.75 2049.50 2017.00 2024.00 +4.50 149,839 283,006 +72,986
Total Volume and Open Interest 2,043,658 3,105,541 +17,554
NASDAQ 100(CME)
Dec14 141211 4230.30 4296.00 4221.80 4236.50 +9.50 1,190 14,609 -10
Mar15 141211 4234.00 4292.00 4232.00 4232.80 +10.50 74 107 +17
Jun15 141211 4220.00 4220.00 4220.00 4220.00 +9.70      
Total Volume and Open Interest 1,264 14,716 +7
NASDAQ 100 E-Mini(Globex)
Dec14 141211 4228.30 4298.00 4220.30 4236.50 +9.50 339,492 376,658 +4,149
Mar15 141211 4222.50 4294.00 4216.50 4232.80 +10.50 11,592 8,142 +1,722
Total Volume and Open Interest 351,094 384,883 +5,876
S & P Midcap 400(CME)
Dec14 141211 1418.60 1418.60 1418.60 1418.60 +3.80 155 3,098 +96
Mar15 141211 1414.80 1414.80 1414.80 1414.80 +4.00 0 12 +0
Jun15 141211 1412.80 1412.80 1412.80 1412.80 +4.00      
Total Volume and Open Interest 155 3,110 +96
Volatility Index(CBOE)
Dec14 141211 17.30 19.15 15.60 19.10 +1.70 107,260 116,032 -9,003
Jan15 141211 17.60 19.16 16.60 19.15 +1.40 77,453 119,490 +1,156
Feb15 141211 18.05 19.25 17.13 19.25 +1.15 22,541 48,343 +913
Mar15 141211 18.30 19.35 17.51 19.35 +1.00 14,184 34,538 -76
Total Volume and Open Interest 238,807 373,937 -7,005
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141211 17100 17550 17040 17275 +110 59,088 35,681 -14,848
Mar15 141211 17240 17680 17155 17405 +125 36,672 46,746 +21,876
Total Volume and Open Interest 95,760 82,427 +7,028
Nikkei 225(SGX)
Mar15 141211 17530 17535 17035 17225 -240 135,962 168,819 +105,695
Jun15 141211 17415 17415 17105 17105 -215 0 2,606 +0
Sep15 141211 17095 17095 17095 17095 -210 0 5 +0
Total Volume and Open Interest 360,999 450,626 +76,279
CAC 40(EURONEXT)
Dec14 141211 4213.0 4245.0 4189.0 4219.5 -5.0 141,079 283,090 +12,490
Jan15 141211 4215.5 4246.0 4194.5 4222.0 -5.0 1,338 11,239 +670
Feb15 141211 4216.5 4222.0 4216.0 4222.0 -5.5 3 6 +2
Total Volume and Open Interest 143,640 296,931 +14,161
Hang Seng Index(HKFE)
Dec14 141211 23474 23495 23130 23363 -134 81,380 103,530 -85
Jan15 141211 23497 23500 23150 23383 -127 1,837 3,930 +637
Total Volume and Open Interest 83,664 110,290 +525
DAX(EUREX)
Dec14 141211 9773.0 9911.0 9763.5 9875.0 +60.5 147,790 138,824 -4,645
Mar15 141211 9786.0 9920.0 9778.5 9885.5 +60.5 5,211 29,620 +1,805
Jun15 141211 9810.0 9901.5 9800.0 9901.5 +60.5 73 1,372 +15
Total Volume and Open Interest 153,074 169,816 -2,825
FT-SE 100(EURONEXT)
Dec14 141211 6489.00 6522.00 6417.00 6477.50 -30.50 138,086 582,736 -6,714
Mar15 141211 6440.00 6466.00 6368.00 6422.00 -31.00 2,880 39,735 +1,710
Jun15 141211 6365.00 6365.00 6365.00 6365.00 -31.00 0 104 +0
Total Volume and Open Interest 140,966 622,575 -5,004
SPI 200(SFE)
Dec14 141211 5249.0 5259.0 5175.0 5232.0 -19.0 34,965 232,351 +2,108
Mar15 141211 5206.0 5213.0 5132.0 5188.0 -20.0 1,187 4,609 +879
Jun15 141211 5184.0 5184.0 5184.0 5184.0 -20.0 44 2,748 -42
Total Volume and Open Interest 36,522 241,723 +3,199
FTSE MIB(ISE)
Dec14 141211 19180.00 19400.00 19050.00 19219.00 -4.00 38,177 46,490 -1,412
Mar15 141211 19155.00 19405.00 19090.00 19246.00 -4.00 503 3,556 +286
Jun15 141211 18900.00 18900.00 18891.00 18891.00 -4.00      
Total Volume and Open Interest 38,689 50,055 -1,117
KOSPI 200(KFE)
Dec14 141211 249.10 249.25 245.60 245.80 -3.15 147,461 93,677 -15,634
Mar15 141211 247.55 247.95 244.30 244.85 -2.55 11,793 49,743 +17,753
Jun15 141211 248.15 248.15 245.50 245.55 -3.25 14 1,271 -32
Total Volume and Open Interest 159,268 145,865 +2,097
GSCI(CME)
Dec14 141211 452.00 457.50 452.00 452.00 -3.00 1,873 5,186 -1,614
Jan15 141211 453.75 459.30 453.75 453.75 -3.20 1,867 6,014 +1,667
Feb15 141211 455.45 460.50 455.25 455.45 -3.00      
Total Volume and Open Interest 3,740 11,200 +53
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