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 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141217 1022.50 1034.00 1015.00 1027.00 +3.50 119,888 190,824 -4,887
Mar15 141217 1030.00 1042.00 1023.25 1035.25 +4.00 68,609 228,782 +5,347
May15 141217 1036.25 1047.75 1029.50 1041.00 +4.50 22,467 92,642 +1,995
Jul15 141217 1041.00 1053.00 1035.00 1046.75 +5.25 11,805 82,055 +154
Aug15 141217 1039.00 1048.00 1033.25 1044.50 +5.00 147 4,767 -7
Sep15 141217 1016.00 1027.00 1012.75 1025.00 +6.25 44 1,663 +6
Nov15 141217 1001.00 1015.00 996.25 1009.50 +7.50 4,486 93,042 +585
Jan16 141217 1004.00 1018.50 1002.50 1015.25 +7.50 56 1,607 +27
Mar16 141217 1021.00 1021.00 1013.25 1021.00 +7.75 30 883 +20
May16 141217 1021.00 1023.75 1016.25 1023.75 +7.50 0 357 +0
Jul16 141217 1026.25 1029.25 1021.75 1029.25 +7.50 0 341 -4
Aug16 141217 1029.00 1029.00 1021.50 1029.00 +7.50 0 28 +0
Sep16 141217 1015.25 1015.25 1009.25 1015.25 +6.00 0 14 +0
Nov16 141217 1003.00 1009.25 1001.50 1009.25 +5.50 40 2,160 +16
Total Volume and Open Interest 227,572 699,373 +3,252
Soybean Meal(CBOT)
Jan15 141217 356.20 361.10 353.20 359.30 +2.70 29,984 68,533 -4,885
Mar15 141217 348.30 351.40 345.30 349.70 +1.20 25,196 148,358 +4,765
May15 141217 343.30 346.50 341.00 345.20 +1.90 7,556 51,826 +284
Jul15 141217 341.80 345.30 339.70 344.00 +2.10 5,198 43,092 +1,167
Aug15 141217 341.30 343.80 339.00 343.20 +2.20 387 7,282 +196
Sep15 141217 338.80 341.30 337.30 341.00 +2.60 70 5,546 +20
Oct15 141217 333.50 335.20 331.30 335.00 +3.00 176 5,135 -22
Dec15 141217 329.90 333.80 328.00 332.90 +3.20 597 20,296 +35
Jan16 141217 333.20 333.20 330.10 333.20 +3.10 2 1,184 -2
Mar16 141217 334.50 334.50 331.30 334.50 +3.20 1 706 -1
Total Volume and Open Interest 69,167 352,353 +1,557
Soybean Oil(CBOT)
Jan15 141217 31.86 32.13 31.61 31.77 unch 39,638 79,350 -4,467
Mar15 141217 32.04 32.33 31.80 31.97 -0.02 31,009 147,862 +3,410
May15 141217 32.28 32.54 32.02 32.19 -0.03 8,264 46,503 +468
Jul15 141217 32.49 32.73 32.25 32.40 -0.03 4,419 40,113 -260
Aug15 141217 32.45 32.70 32.25 32.40 -0.04 376 7,129 -73
Sep15 141217 32.33 32.71 32.22 32.38 -0.04 329 5,929 +17
Oct15 141217 32.18 32.24 32.03 32.13 -0.05 238 5,662 +17
Dec15 141217 32.11 32.36 31.86 32.05 -0.03 1,482 28,684 +256
Jan16 141217 32.20 32.20 32.09 32.15 -0.05 17 1,595 +2
Mar16 141217 32.36 32.39 32.36 32.36 -0.03 5 1,213 +3
Total Volume and Open Interest 85,777 365,710 -627
Canola(WCE)
Jan15 141217 440.0 444.9 439.3 443.4 +2.3 9,489 23,871 -4,737
Mar15 141217 435.2 438.5 433.9 437.7 +1.7 10,860 74,099 +566
May15 141217 434.5 437.8 433.1 437.0 +1.8 2,004 21,156 -1
Jul15 141217 434.5 439.0 434.4 438.1 +1.6 1,185 10,160 +191
Nov15 141217 431.2 435.4 431.2 434.3 +1.1 431 7,932 +382
Total Volume and Open Interest 23,969 137,975 -3,599
Corn(CBOT)
Mar15 141217 405.75 410.00 403.50 408.25 +2.25 162,942 665,707 -1,232
May15 141217 414.00 418.50 412.00 416.50 +2.00 35,459 163,259 +983
Jul15 141217 420.25 424.75 418.50 423.25 +2.25 22,805 141,427 +1,714
Sep15 141217 423.00 427.25 421.00 425.25 +1.25 6,202 34,964 +1,119
Dec15 141217 430.00 434.25 427.50 432.00 +1.25 20,646 174,166 +3,985
Mar16 141217 438.00 442.25 436.25 440.25 +1.25 606 24,581 +224
May16 141217 444.75 448.00 444.75 446.00 +0.75 133 2,078 +11
Jul16 141217 448.00 451.00 446.75 449.75 +0.50 71 2,598 -12
Sep16 141217 435.50 437.75 435.25 437.75 +0.25 2 737 +2
Dec16 141217 429.25 432.00 427.50 428.75 -1.25 229 6,858 +49
Total Volume and Open Interest 249,100 1,216,912 +6,861
Wheat(CBOT)
Mar15 141217 623.75 650.75 617.00 648.50 +25.25 65,785 221,519 +448
May15 141217 625.75 652.75 619.75 650.75 +24.50 11,418 52,642 +1,011
Jul15 141217 625.50 648.00 619.50 646.75 +20.75 8,724 56,274 +273
Sep15 141217 629.50 654.00 626.50 654.00 +21.50 1,517 14,059 -88
Dec15 141217 639.25 664.00 636.25 663.50 +20.50 1,856 23,828 +433
Mar16 141217 651.50 670.75 651.50 670.75 +19.25 96 1,863 +37
Total Volume and Open Interest 89,405 370,745 +2,120
Wheat(KCBT)
Mar15 141217 653.00 682.75 649.75 681.50 +26.75 13,280 78,681 +898
May15 141217 655.75 685.50 653.00 684.50 +26.50 3,179 18,911 -279
Jul15 141217 659.50 685.00 655.50 684.00 +23.50 2,183 21,735 +26
Sep15 141217 671.50 692.00 669.25 691.25 +22.00 300 4,454 +27
Dec15 141217 682.00 703.50 680.75 702.75 +20.75 137 3,987 -12
Mar16 141217 695.00 708.25 686.00 708.25 +20.75 26 248 +16
Total Volume and Open Interest 19,105 128,165 +676
Wheat(MGE)
Mar15 141217 633.50 661.25 630.25 659.75 +25.50 4,931 39,549 +451
May15 141217 635.00 665.00 635.00 663.75 +24.25 795 9,450 -155
Jul15 141217 648.25 669.50 647.00 668.00 +21.25 585 7,154 +49
Sep15 141217 656.00 672.00 654.25 671.25 +18.50 356 4,392 +181
Dec15 141217 668.00 680.75 665.50 680.50 +15.50 75 3,441 +8
Total Volume and Open Interest 6,791 64,682 +573
Oats(CBOT)
Mar15 141217 315.00 317.00 311.50 315.00 +1.00 241 6,557 +11
May15 141217 319.00 319.75 317.75 318.75 +1.00 58 1,142 +41
Jul15 141217 319.75 319.75 318.25 319.25 +1.00 7 320 +0
Sep15 141217 318.50 318.50 317.00 318.50 +1.50 0 31 +0
Total Volume and Open Interest 306 8,157 +52
Rough Rice(CBOT)
Jan15 141217 12.10 12.20 12.07 12.11 +0.03 405 5,434 -123
Mar15 141217 12.34 12.44 12.31 12.34 +0.02 356 4,736 +131
May15 141217 12.69 12.69 12.60 12.61 +0.01 138 352 +94
Jul15 141217 12.78 12.78 12.77 12.78 +0.01 0 7 +0
Total Volume and Open Interest 899 10,554 +102
Live Cattle(CME)
Dec14 141217 157.500 159.575 155.985 156.435 -2.550 2,716 10,687 -1,229
Feb15 141217 156.000 159.300 155.750 155.825 -2.925 18,115 134,418 -350
Apr15 141217 155.500 158.900 155.100 155.550 -2.550 7,059 72,073 +905
Jun15 141217 147.750 151.630 146.650 148.185 -1.465 5,517 47,460 -124
Aug15 141217 144.100 148.900 143.130 145.285 -0.845 2,236 10,520 +178
Oct15 141217 144.800 150.075 144.200 147.535 +0.335 1,704 7,200 +198
Total Volume and Open Interest 37,861 288,360 -232
Feeder Cattle(CME)
Jan15 141217 216.600 216.600 216.600 216.600 -3.000 2,309 15,760 +16
Mar15 141217 212.250 212.250 212.250 212.250 -3.000 2,239 12,107 +77
Apr15 141217 212.100 212.100 212.100 212.100 -3.000 966 4,236 +42
May15 141217 212.435 212.435 212.435 212.435 -3.000 403 6,440 +70
Aug15 141217 212.235 212.250 212.235 212.235 -3.000 532 4,646 -50
Sep15 141217 212.130 212.130 212.130 212.130 -3.000 32 514 +2
Oct15 141217 212.100 212.100 212.100 212.100 -3.000 2 557 +14
Total Volume and Open Interest 6,483 44,287 +171
Lean Hogs(CME)
Feb15 141217 80.100 80.950 78.680 80.475 -1.205 12,510 99,930 +302
Apr15 141217 82.000 82.480 80.430 81.900 -1.530 5,728 53,900 -153
May15 141217 85.150 86.180 84.200 85.950 -1.250 32 1,204 -14
Jun15 141217 88.950 89.650 87.150 88.900 -1.250 3,993 31,137 +893
Jul15 141217 88.100 89.230 86.750 88.535 -0.915 650 10,106 +3
Aug15 141217 87.500 88.330 86.000 87.730 -0.820 411 7,988 +56
Oct15 141217 76.500 76.600 75.100 76.450 -1.050 175 3,728 +82
Dec15 141217 71.580 72.600 71.200 72.250 -0.750 69 2,351 +8
Total Volume and Open Interest 23,577 210,629 +1,182
Class III Milk(CME)
Dec14 141217 17.79 17.80 17.76 17.80 +0.01 173 5,142 +100
Jan15 141217 15.60 15.81 15.55 15.75 +0.17 408 5,299 +114
Feb15 141217 15.14 15.38 15.12 15.28 +0.13 544 5,019 +84
Mar15 141217 14.79 14.88 14.75 14.85 +0.05 492 4,549 +118
Apr15 141217 14.75 14.75 14.61 14.69 unch 416 3,812 +159
May15 141217 15.17 15.23 15.05 15.10 -0.05 268 3,544 +71
Jun15 141217 15.68 15.70 15.55 15.59 -0.09 232 3,335 +80
Jul15 141217 15.88 15.90 15.69 15.76 -0.08 151 2,536 +28
Aug15 141217 16.14 16.20 15.94 16.00 -0.22 93 2,419 +60
Sep15 141217 16.48 16.53 16.31 16.38 -0.12 54 2,314 +51
Oct15 141217 16.53 16.55 16.43 16.45 -0.08 51 1,968 +41
Nov15 141217 16.41 16.45 16.29 16.31 -0.10 39 1,817 +32
Dec15 141217 16.28 16.34 16.25 16.25 -0.07 19 1,601 +17
Total Volume and Open Interest 2,952 43,823 +962
Cocoa(ICE)
Dec14 141215 2910 2910 2910 2910 +19 13 21 -12
Mar15 141217 2919 2931 2890 2915 +1 7,532 90,374 -296
May15 141217 2895 2914 2877 2900 unch 2,478 46,115 -5
Jul15 141217 2880 2896 2861 2885 +1 1,706 19,000 +193
Sep15 141217 2873 2885 2855 2876 unch 507 13,527 +123
Dec15 141217 2856 2869 2846 2859 unch 182 8,903 +12
Mar16 141217 2846 2859 2836 2848 +1 66 5,282 -11
Total Volume and Open Interest 12,471 184,505 +0
Coffee "C"(ICE)
Dec14 141217 170.85 170.85 170.85 170.85 -5.85 0 5 +0
Mar15 141217 177.80 178.90 171.15 171.85 -5.85 9,083 88,353 -263
May15 141217 180.00 181.20 173.75 174.45 -5.75 1,277 26,535 +27
Jul15 141217 182.75 183.05 176.15 176.85 -5.60 811 13,427 +170
Sep15 141217 184.50 184.95 178.40 179.05 -5.30 945 10,323 +585
Dec15 141217 185.65 187.50 181.00 181.65 -5.20 322 7,962 -15
Total Volume and Open Interest 12,688 154,620 +417
Orange Juice(ICE)
Jan15 141217 148.40 150.00 148.05 149.10 +1.10 1,041 4,062 -459
Mar15 141217 147.50 148.95 147.15 147.95 +0.95 817 6,997 +336
May15 141217 148.50 149.55 148.50 149.55 +1.20 44 916 +25
Jul15 141217 150.75 150.95 150.50 150.95 +1.50 36 337 +23
Sep15 141217 153.40 153.40 153.35 153.40 +1.90 0 65 +0
Nov15 141217 154.90 154.90 154.90 154.90 +1.90 0 28 +0
Total Volume and Open Interest 1,938 12,417 -75
Sugar #11(ICE)
Mar15 141217 14.70 14.87 14.62 14.72 +0.01 49,724 447,103 -2,319
May15 141217 15.08 15.22 14.98 15.10 +0.02 14,140 142,180 +295
Jul15 141217 15.30 15.45 15.23 15.36 +0.03 9,378 102,306 +817
Oct15 141217 15.70 15.80 15.57 15.72 +0.05 6,446 65,860 +1,599
Mar16 141217 16.45 16.50 16.26 16.42 +0.04 2,010 32,145 +124
May16 141217 16.45 16.58 16.38 16.50 +0.02 154 7,990 +55
Jul16 141217 16.43 16.55 16.36 16.48 +0.01 53 10,096 +9
Oct16 141217 16.54 16.66 16.51 16.61 unch 12 9,487 +8
Total Volume and Open Interest 81,922 825,245 +588
London Cocoa(LCE)
Mar15 141217 1924 1939 1921 1939 +11 3,476 98,055 +657
May15 141217 1915 1921 1906 1920 +6 1,863 39,269 +93
Jul15 141217 1904 1909 1895 1908 +5 1,082 18,826 +315
Sep15 141217 1895 1899 1886 1899 +5 668 30,680 +0
Dec15 141217 1886 1890 1877 1890 +5 665 14,985 +176
Mar16 141217 1875 1877 1870 1877 +5 309 13,835 +50
May16 141217 1871 1871 1871 1871 +5 0 647 +0
Total Volume and Open Interest 8,063 216,324 +1,291
London Sugar(LCE)
Mar15 141217 383.60 387.60 383.00 384.70 +1.00 3,351 43,018 -161
May15 141217 394.00 397.70 393.20 395.00 +0.80 1,110 14,072 -103
Aug15 141217 406.20 409.60 405.80 407.70 +1.10 378 10,435 +67
Oct15 141217 414.20 417.20 413.20 416.20 +1.30 206 3,210 +37
Dec15 141217 422.40 424.70 422.40 424.60 +1.00 255 1,261 -44
Total Volume and Open Interest 5,929 74,854 -46
Cotton(ICE)
Mar15 141217 59.85 60.90 59.49 60.65 +0.87 6,961 120,258 -648
May15 141217 60.40 61.31 60.05 61.16 +0.78 1,636 29,858 +121
Jul15 141217 61.13 61.95 60.74 61.87 +0.80 404 10,165 -17
Oct15 141217 63.23 63.23 63.23 63.23 +0.86 0 5 +0
Dec15 141217 63.35 64.43 63.21 64.43 +0.92 354 12,275 +264
Mar16 141217 65.57 65.57 65.57 65.57 +0.82 14 187 +10
Total Volume and Open Interest 9,369 172,867 -270
Lumber(CME)
Jan15 141217 334.4 339.3 333.5 336.1 +2.6 322 1,687 -124
Mar15 141217 333.0 336.9 332.0 334.2 +2.0 289 2,455 +161
May15 141217 337.0 339.0 334.5 337.5 +2.9 12 89 +7
Jul15 141217 341.5 341.5 338.0 341.5 +2.5 0 2 +0
Total Volume and Open Interest 623 4,236 +44
Crude Oil(NYM)
Jan15 141217 55.50 58.98 54.21 56.47 +0.54 424,946 154,270 -7,061
Feb15 141217 55.85 59.27 54.60 56.79 +0.53 194,955 269,289 +24,788
Mar15 141217 56.07 59.53 54.95 57.13 +0.58 69,180 188,358 +835
Apr15 141217 56.43 59.74 55.31 57.46 +0.61 27,974 50,776 +1,956
May15 141217 56.78 59.99 55.70 57.77 +0.61 24,570 46,334 +2,903
Jun15 141217 57.06 60.31 56.03 58.04 +0.60 54,753 131,018 -1,516
Jul15 141217 57.03 60.24 56.33 58.28 +0.58 13,038 42,706 +4,388
Aug15 141217 57.55 60.44 56.60 58.55 +0.57 5,503 32,213 +199
Sep15 141217 58.03 60.63 56.98 58.89 +0.56 12,644 58,658 +79
Oct15 141217 57.92 61.08 57.42 59.25 +0.54 2,893 32,996 +118
Nov15 141217 58.30 61.54 57.82 59.64 +0.51 3,087 27,759 -491
Dec15 141217 59.30 62.33 58.25 60.04 +0.48 38,455 176,629 +1,596
Jan16 141217 60.96 60.96 60.34 60.34 +0.46 1,362 34,306 +96
Feb16 141217 60.85 60.85 60.67 60.67 +0.45 426 12,714 -130
Mar16 141217 61.20 62.17 61.01 61.01 +0.45 1,474 19,298 -112
Apr16 141217 61.34 61.34 61.34 61.34 +0.45 190 7,910 -11
Total Volume and Open Interest 897,513 1,511,226 +27,559
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141217 55.375 58.950 54.250 56.475 +0.550 11,797 3,324 -124
Feb15 141217 55.700 59.250 54.625 56.800 +0.550 2,279 2,861 +146
Mar15 141217 56.075 59.525 55.000 57.125 +0.575 524 1,910 +89
Apr15 141217 55.925 59.625 55.525 57.450 +0.600 153 83 -22
May15 141217 57.350 57.775 57.350 57.775 +0.625 91 108 +30
Jun15 141217 56.525 60.425 56.525 58.050 +0.600 95 166 +32
Jul15 141217 59.000 59.000 58.275 58.275 +0.575 44 21 +5
Aug15 141217 58.550 58.550 58.550 58.550 +0.575 24 30 +4
Sep15 141217 58.900 58.900 58.900 58.900 +0.575 16 28 +12
Total Volume and Open Interest 15,041 8,676 +176
NY Harbor ULSD(NYM)
Jan15 141217 195.94 205.66 193.82 200.85 +4.85 68,381 49,981 -7,817
Feb15 141217 189.60 199.04 187.60 194.06 +3.73 56,343 86,768 +5,517
Mar15 141217 187.74 195.74 184.90 190.88 +3.14 43,617 61,334 -2,343
Apr15 141217 184.31 193.32 182.95 188.60 +2.69 22,271 34,444 +1,787
May15 141217 184.24 192.86 183.66 188.46 +2.49 9,142 17,303 +272
Jun15 141217 186.59 194.39 183.54 189.16 +2.41 15,507 32,043 -1,706
Jul15 141217 187.00 194.59 185.15 190.37 +2.36 1,656 8,156 +316
Aug15 141217 187.31 195.92 187.17 191.62 +2.30 751 7,001 -1
Sep15 141217 188.60 197.36 188.57 193.02 +2.24 1,001 8,349 -13
Oct15 141217 190.41 198.85 190.40 194.64 +2.23 436 4,436 -51
Nov15 141217 191.94 199.52 191.90 196.14 +2.23 530 4,211 +107
Dec15 141217 194.47 202.23 192.50 197.48 +2.23 2,489 26,859 +842
Jan16 141217 202.05 202.05 197.80 198.71 +2.22 150 4,095 -36
Feb16 141217 201.25 201.25 197.83 199.10 +2.21 56 1,563 +10
Total Volume and Open Interest 222,697 355,572 -3,116
RBOB Gasoline(NYM)
Jan15 141217 154.00 162.05 151.54 156.62 +2.52 46,542 72,860 -3,664
Feb15 141217 154.60 163.26 152.80 157.93 +2.49 35,375 76,904 +4,091
Mar15 141217 157.58 165.16 154.98 159.92 +2.43 17,716 54,795 +1,753
Apr15 141217 176.40 185.12 175.02 179.97 +2.31 10,398 38,365 +584
May15 141217 176.97 186.13 176.45 180.99 +2.33 7,326 26,129 -54
Jun15 141217 178.38 185.86 175.63 180.46 +2.36 5,369 23,807 -184
Jul15 141217 175.47 182.78 174.58 179.12 +2.35 1,526 7,564 +234
Aug15 141217 172.46 181.48 172.46 177.38 +2.36 850 5,373 +30
Sep15 141217 171.07 179.50 170.84 175.31 +2.27 1,211 14,497 +77
Oct15 141217 159.29 168.50 158.86 163.61 +2.32 942 10,183 +77
Total Volume and Open Interest 128,839 363,987 +2,780
e-miNY RBOB Gasoline(NYM)
Jan15 141217 156.60 156.62 156.60 156.60 +2.50 1 1 +0
Feb15 141217 157.90 157.93 157.90 157.90 +2.50      
Mar15 141217 159.90 159.92 159.90 159.90 +2.40      
Apr15 141217 180.00 180.00 179.97 180.00 +2.30      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jan15 141217 3.621 3.724 3.614 3.702 +0.083 134,649 96,045 -12,353
Feb15 141217 3.634 3.734 3.631 3.724 +0.089 73,741 138,574 -3,774
Mar15 141217 3.597 3.684 3.592 3.679 +0.079 40,175 187,884 +5,455
Apr15 141217 3.414 3.454 3.404 3.451 +0.046 26,786 98,190 +1,533
May15 141217 3.399 3.445 3.398 3.444 +0.045 12,096 78,958 +586
Jun15 141217 3.455 3.477 3.438 3.474 +0.041 2,933 32,576 +58
Jul15 141217 3.470 3.513 3.470 3.511 +0.039 4,171 29,689 -62
Aug15 141217 3.502 3.518 3.483 3.517 +0.037 3,918 26,665 -125
Sep15 141217 3.485 3.501 3.464 3.498 +0.035 1,564 20,303 -24
Oct15 141217 3.517 3.530 3.491 3.526 +0.035 6,770 47,076 -416
Nov15 141217 3.607 3.617 3.581 3.614 +0.036 1,699 27,105 -12
Dec15 141217 3.782 3.795 3.756 3.791 +0.038 699 25,145 -391
Jan16 141217 3.890 3.936 3.890 3.933 +0.039 1,557 26,539 +511
Feb16 141217 3.897 3.925 3.897 3.925 +0.039 53 5,456 +20
Mar16 141217 3.843 3.875 3.843 3.872 +0.038 136 11,689 +44
Apr16 141217 3.660 3.674 3.649 3.674 +0.033 116 11,062 +12
Total Volume and Open Interest 311,164 921,496 -8,806
Brent Crude Oil(ICE)
Feb15 141217 59.90 63.40 58.71 61.18 +1.17 258,141 302,121 +10,631
Mar15 141217 60.41 64.05 59.31 61.73 +1.12 88,266 258,416 +4,148
Apr15 141217 61.08 64.66 59.98 62.37 +1.09 29,913 79,260 -1,223
May15 141217 61.76 65.14 60.66 63.05 +1.08 24,132 50,567 +866
Jun15 141217 62.42 65.95 61.29 63.71 +1.08 53,284 138,991 +5,778
Jul15 141217 63.01 66.30 61.93 64.29 +1.06 10,478 49,088 +1,269
Aug15 141217 63.31 66.74 62.46 64.76 +1.05 5,449 36,640 +411
Sep15 141217 63.73 67.17 62.89 65.17 +1.04 9,328 47,644 -651
Oct15 141217 64.09 67.54 63.39 65.59 +1.00 4,290 27,403 -142
Nov15 141217 65.41 67.97 65.38 66.04 +0.99 1,611 24,897 +404
Dec15 141217 65.15 68.71 64.24 66.49 +0.99 42,300 137,055 +1,561
Jan16 141217 65.32 68.27 65.32 66.94 +0.98 2,138 27,914 +292
Feb16 141217 65.75 68.84 65.75 67.40 +0.97 1,664 14,477 -85
Mar16 141217 69.05 69.45 67.83 67.83 +0.96 1,834 15,551 +227
Total Volume and Open Interest 662,395 1,474,677 -105
Gas Oil(ICE)
Jan15 141217 545.50 569.50 535.75 548.00 -3.00 60,375 100,700 -2,342
Feb15 141217 557.75 583.25 549.50 562.25 -4.00 50,744 102,516 +7,938
Mar15 141217 558.75 585.25 552.00 565.25 -3.50 10,403 40,643 +1,418
Apr15 141217 560.25 588.00 555.25 568.00 -3.25 6,028 25,705 -251
May15 141217 567.00 588.75 558.00 570.75 -3.50 3,539 21,937 +331
Jun15 141217 567.25 593.75 560.00 573.50 -4.00 10,563 41,387 +753
Jul15 141217 570.75 597.00 564.50 577.50 -4.00 1,531 10,491 -24
Aug15 141217 574.00 598.75 571.00 581.75 -4.00 1,532 9,096 -205
Sep15 141217 579.00 603.00 573.50 586.00 -3.75 2,342 10,234 +108
Oct15 141217 586.25 608.25 578.00 590.50 -3.75 1,761 11,020 +566
Total Volume and Open Interest 157,900 437,062 +9,504
Ethanol(CBOT)
Jan15 141217 1.517 1.627 1.514 1.620 +0.031 254 1,831 -65
Feb15 141217 1.482 1.568 1.481 1.560 +0.021 181 1,111 +36
Mar15 141217 1.545 1.554 1.537 1.546 +0.021 206 823 -1
Apr15 141217 1.550 1.550 1.544 1.544 +0.021 88 583 +1
May15 141217 1.553 1.553 1.553 1.553 +0.020 70 397 +12
Jun15 141217 1.558 1.558 1.558 1.558 +0.019 16 360 +0
Jul15 141217 1.550 1.559 1.550 1.559 +0.017 24 175 -10
Aug15 141217 1.557 1.557 1.557 1.557 +0.017 12 225 +0
Total Volume and Open Interest 920 5,662 +2
WTI Crude Oil(ICE)
Jan15 141217 55.33 58.92 54.23 56.47 +0.54 65,593 34,491 -4,112
Feb15 141217 55.68 59.27 54.61 56.79 +0.53 49,501 60,771 +5,650
Mar15 141217 55.76 59.45 54.98 57.13 +0.58 19,463 59,143 +1,789
Apr15 141217 56.10 59.67 55.50 57.46 +0.61 7,188 13,252 +637
May15 141217 56.57 59.75 55.90 57.77 +0.61 5,480 9,861 -188
Jun15 141217 56.50 59.95 56.00 58.04 +0.60 15,252 52,715 -685
Jul15 141217 57.09 59.87 56.33 58.28 +0.58 5,078 11,366 +3,188
Aug15 141217 57.15 60.21 57.06 58.55 +0.57 790 3,811 +199
Sep15 141217 57.52 60.54 57.18 58.89 +0.56 2,998 15,006 +368
Oct15 141217 59.25 59.25 59.25 59.25 +0.54 177 2,875 -8
Nov15 141217 59.64 59.64 59.64 59.64 +0.51 1,492 6,318 -451
Dec15 141217 58.77 62.10 58.41 60.04 +0.48 10,576 84,729 +1,805
Jan16 141217 60.34 60.34 60.34 60.34 +0.46 53 7,104 -22
Feb16 141217 60.67 60.67 60.67 60.67 +0.45 18 774 +4
Mar16 141217 61.01 61.01 61.01 61.01 +0.45 42 2,063 +17
Apr16 141217 61.34 61.34 61.34 61.34 +0.45 4 2,470 -1
Total Volume and Open Interest 187,575 437,699 +8,991
US Dollar Index(ICE)
Mar15 141217 88.190 89.365 88.085 89.325 +1.027 37,802 86,217 +153
Jun15 141217 88.410 89.615 88.410 89.570 +0.993 71 1,024 -14
Sep15 141217 88.840 89.875 88.840 89.800 +1.013 9 552 -9
Total Volume and Open Interest 37,882 87,793 -4,264
Australian Dollar(CME)
Mar15 141217 81.67 81.89 80.54 80.59 -0.98 76,057 117,499 +1,385
Jun15 141217 81.29 81.29 80.10 80.10 -0.98 5 83 -1
Sep15 141217 79.65 79.65 79.65 79.65 -0.98 0 35 +0
Total Volume and Open Interest 76,066 117,639 -77,828
British Pound(CME)
Mar15 141217 157.37 157.40 155.27 155.42 -1.77 97,091 146,036 +9,670
Jun15 141217 157.19 157.19 155.30 155.30 -1.77 3 166 +5
Sep15 141217 155.22 155.22 155.22 155.22 -1.77 0 30 +0
Total Volume and Open Interest 97,115 146,271 -83,829
Canadian Dollar(CME)
Mar15 141217 85.82 86.31 85.50 85.54 -0.21 58,881 92,925 +1,989
Jun15 141217 85.66 86.00 85.36 85.36 -0.21 195 3,277 +133
Sep15 141217 85.35 85.79 85.19 85.19 -0.22 3 1,548 +2
Dec15 141217 85.39 85.39 85.06 85.06 -0.21 1 617 -1
Total Volume and Open Interest 65,438 130,161 -2,072
Japanese Yen(CME)
Mar15 141217 85.95 85.97 84.18 84.43 -0.96 276,142 239,826 +8,525
Jun15 141217 86.00 86.00 84.51 84.52 -0.96 98 546 +51
Sep15 141217 85.47 85.68 84.60 84.64 -0.97 0 29 +0
Total Volume and Open Interest 276,240 240,426 -89,616
Swiss Franc(CME)
Mar15 141217 104.32 104.34 102.74 102.81 -1.28 37,097 51,135 +120
Jun15 141217 103.13 103.13 102.98 102.98 -1.27 3 287 +2
Sep15 141217 104.32 104.34 103.19 103.19 -1.27 0 7 +0
Total Volume and Open Interest 37,100 51,453 -32,625
EuroFX(CME)
Mar15 141217 125.20 125.23 123.28 123.37 -1.58 204,489 372,095 +3,689
Jun15 141217 125.28 125.31 123.42 123.47 -1.58 226 1,691 +31
Sep15 141217 124.80 124.80 123.62 123.62 -1.58 11 88 +11
Total Volume and Open Interest 204,726 373,949 -173,061
Mexican Peso(CME)
Jan15 141217 682.75 682.75 682.75 682.75 +4.38      
Feb15 141217 681.75 681.75 681.75 681.75 +4.50      
Total Volume and Open Interest 38,540 136,545 -43,276
Brazilian Real(CME)
Jan15 141217 362.65 372.60 361.20 369.15 +5.60 1,105 33,217 +225
Feb15 141217 361.85 369.00 360.05 365.90 +5.50 5 20,207 +2
Mar15 141217 358.00 366.10 358.00 363.10 +5.45 92 1,037 -44
Apr15 141217 359.95 359.95 359.95 359.95 +5.10      
Total Volume and Open Interest 1,202 63,621 +183
30-Year T-Bonds(CBOT)
Dec14 141217 147~110 147~140 146~040 146~050 -1~020 2,639 11,994 -1,527
Mar15 141217 145~290 146~040 144~200 144~230 -1~020 396,553 903,822 +2,622
Jun15 141217 160~110 160~110 159~080 159~080 -1~020 33 1,255 +47
Total Volume and Open Interest 399,225 917,071 +1,142
10-Year T-Notes(CBOT)
Dec14 141217 128~080 128~080 127~140 127~140 -0~215 30,070 25,136 -13,784
Mar15 141217 127~230 127~270 126~285 126~305 -0~220 1,391,355 2,700,957 -28,453
Jun15 141217 125~305 126~205 125~305 125~305 -0~220      
Total Volume and Open Interest 1,421,425 2,726,093 -42,237
5-Year T-Notes(CBOT)
Dec14 141217 120~060 120~082 119~202 119~210 -0~150 44,546 13,034 -17,820
Mar15 141217 119~150 119~190 118~294 118~306 -0~150 715,564 1,799,352 +13,008
Jun15 141217 118~082 118~082 118~082 118~082 -0~150      
Total Volume and Open Interest 760,110 1,812,386 -4,812
2 Year T-Notes(CBOT)
Dec14 141217 109~260 109~270 109~236 109~240 -0~030 8,754 9,311 -5,778
Mar15 141217 109~146 109~176 109~102 109~112 -0~032 210,977 1,259,525 -22,137
Jun15 141217 109~032 109~064 109~032 109~032 -0~032      
Total Volume and Open Interest 219,731 1,268,836 -27,915
Eurodollars(CME)
Mar15 141217 99.705 99.730 99.700 99.705 unch 236,780 1,184,106 -12,323
Jun15 141217 99.590 99.650 99.570 99.580 unch 228,514 1,071,642 -3,338
Sep15 141217 99.415 99.500 99.380 99.390 -0.015 279,797 958,365 -43,396
Dec15 141217 99.185 99.275 99.130 99.145 -0.030 404,600 1,134,438 -74,185
Mar16 141217 98.950 99.035 98.875 98.890 -0.050 329,366 866,162 -18,990
Jun16 141217 98.710 98.790 98.620 98.640 -0.060 354,143 727,386 +21,526
Sep16 141217 98.475 98.550 98.370 98.395 -0.070 246,903 631,732 -6,412
Dec16 141217 98.255 98.340 98.150 98.175 -0.080 422,849 930,970 -120,541
Mar17 141217 98.085 98.165 97.975 98.000 -0.085 165,351 465,607 -4,712
Jun17 141217 97.940 98.000 97.815 97.840 -0.085 139,886 453,874 -2,937
Sep17 141217 97.815 97.865 97.685 97.710 -0.085 161,476 336,665 -8,314
Dec17 141217 97.685 97.750 97.575 97.600 -0.080 179,397 475,741 +12,858
Mar18 141217 97.625 97.670 97.500 97.525 -0.075 75,926 285,287 -1,166
Jun18 141217 97.555 97.595 97.440 97.460 -0.070 42,433 198,599 -394
Sep18 141217 97.495 97.535 97.380 97.405 -0.065 38,947 131,557 +2,854
Dec18 141217 97.425 97.470 97.320 97.350 -0.060 45,289 231,014 -21,246
Mar19 141217 97.390 97.410 97.285 97.310 -0.055 30,220 123,484 +480
Jun19 141217 97.345 97.370 97.245 97.270 -0.050 21,024 83,262 +443
Total Volume and Open Interest 3,466,573 10,532,047 -267,915
Ultra T-Bond(CBOT)
Dec14 141217 165~17 166~15 165~04 165~04 -1~11 3,081 7,210 -4,821
Mar15 141217 166~21 167~00 164~21 165~03 -1~11 93,838 526,556 -2,074
Jun15 141217 163~22 165~01 163~22 163~22 -1~11      
Total Volume and Open Interest 96,919 533,766 -6,895
30 Day Federal Funds(CBOT)
Dec14 141217 99.885 99.890 99.882 99.885 -0.005 1,136 68,082 +623
Jan15 141217 99.885 99.890 99.885 99.885 -0.005 857 53,922 +21
Feb15 141217 99.880 99.885 99.875 99.875 -0.010 2,757 65,236 +128
Mar15 141217 99.875 99.875 99.865 99.865 -0.010 1,291 71,629 -111
Apr15 141217 99.860 99.870 99.855 99.860 unch 584 73,550 -93
May15 141217 99.835 99.855 99.825 99.835 unch 2,070 93,689 +549
Total Volume and Open Interest 27,397 732,453 +762
3-Mth Euro-Yen(CME)
Mar15 141217 99.805 99.805 99.805 99.805 unch      
Jun15 141217 99.810 99.810 99.810 99.810 unch      
Sep15 141217 99.830 99.830 99.830 99.830 unch      
Dec15 141217 99.790 99.790 99.790 99.790 unch      
Mar16 141217 99.690 99.690 99.690 99.690 unch      
Jun16 141217 99.550 99.550 99.550 99.550 unch      
Sep16 141217 99.410 99.410 99.410 99.410 unch      
Dec16 141217 99.750 99.750 99.750 99.750 unch      
Mar17 141217 99.610 99.610 99.610 99.610 unch      
Jun17 141217 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141217 99.81 99.81 99.81 99.81 unch      
Jun15 141217 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141217 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141217 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141217 99.69 99.69 99.69 99.69 unch      
Jun16 141217 99.55 99.55 99.55 99.55 unch      
Sep16 141217 99.41 99.41 99.41 99.41 unch      
Dec16 141217 99.75 99.75 99.75 99.75 unch 0 4 +0
Total Volume and Open Interest 0 39 -30
Japanese Gov't Bonds(SGX)
Mar15 141217 147.67 147.76 147.48 147.57 -0.12 924 19,771 +251
Jun15 141217 147.00 147.00 147.00 147.00 -0.12      
Sep15 141217 146.43 146.43 146.43 146.43 -0.12      
Total Volume and Open Interest 924 19,771 +251
Euro-Bund(EUREX)
Mar15 141217 155.02 155.45 154.92 155.12 +0.09 472,300 1,091,621 +6,958
Jun15 141217 153.01 153.29 152.89 153.07 +0.07 3 654 -1
Sep15 141217 154.06 154.06 152.82 152.82 +0.09      
Total Volume and Open Interest 472,303 1,092,275 +6,957
Euro-Bobl(EUREX)
Mar15 141217 129.84 130.02 129.84 129.94 +0.07 221,712 833,594 -4,561
Jun15 141217 128.28 128.28 128.28 128.28 +0.07 0 39 +0
Sep15 141217 129.64 129.64 129.64 129.64 +0.07      
Total Volume and Open Interest 221,712 833,633 -4,561
3-Mth Euribor(EUREX)
Dec14 141215 99.918 99.918 99.918 99.918 -0.002 0 3,039 +0
Mar15 141217 99.905 99.905 99.900 99.900 unch 90 3,953 +10
Jun15 141217 99.915 99.915 99.915 99.915 +0.005 45 2,081 +4
Total Volume and Open Interest 269 57,062 +6,987
Long Gilt(LIFFE)
Dec14 141217 119~29 120~05 119~29 120~05 +0~03 2,187 22,040 -678
Mar15 141217 119~03 119~18 118~30 119~12 +0~04 137,550 402,441 -21,001
Total Volume and Open Interest 139,737 424,481 -21,679
3-Mth Short Sterling(LIFFE)
Dec14 141217 99.44 99.44 99.44 99.44 unch 21,238 360,335 -569
Mar15 141217 99.38 99.39 99.37 99.38 -0.01 61,096 402,835 +6,793
Jun15 141217 99.34 99.36 99.34 99.35 -0.01 74,602 467,052 -15,693
Sep15 141217 99.28 99.29 99.26 99.28 -0.01 84,405 388,447 +2,810
Dec15 141217 99.17 99.19 99.16 99.17 -0.01 88,819 311,205 -6,952
Mar16 141217 99.05 99.07 99.03 99.05 -0.01 49,956 278,359 -2,751
Total Volume and Open Interest 605,295 3,358,955 -15,663
3-Mth Euribor(LIFFE)
Mar15 141217 99.900 99.905 99.890 99.900 unch 64,370 406,034 +13,370
Jun15 141217 99.900 99.915 99.900 99.910 +0.005 33,682 330,201 -6,284
Sep15 141217 99.910 99.920 99.905 99.915 +0.005 37,356 350,342 -2,301
Total Volume and Open Interest 324,778 2,839,547 -459,851
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 141217 97.49 97.51 97.48 97.50 +0.02 38,131 231,435 -4,271
Jun15 141217 97.59 97.64 97.58 97.62 +0.03 23,549 232,678 +669
Sep15 141217 97.61 97.67 97.59 97.65 +0.04 18,854 173,139 +801
Dec15 141217 97.59 97.65 97.58 97.63 +0.04 13,718 108,719 +749
Mar16 141217 97.57 97.63 97.54 97.60 +0.04 6,351 72,438 -416
Jun16 141217 97.52 97.59 97.51 97.57 +0.05 3,773 38,876 -524
Sep16 141217 97.47 97.55 97.46 97.53 +0.05 5,389 29,360 +675
Dec16 141217 97.43 97.49 97.42 97.49 +0.06 4,556 14,487 +627
Mar17 141217 97.38 97.43 97.37 97.43 +0.06 447 3,655 -355
Total Volume and Open Interest 115,117 911,144 -2,045
10-Year Aus T-Bonds(SFE)
Mar15 141217 97.13 97.24 97.11 97.20 +0.08 72,786 611,509 +15,264
Jun15 141217 97.20 97.20 97.20 97.20 +0.08      
Total Volume and Open Interest 96,247 652,099  
3-Year Aus T-Bonds(SFE)
Mar15 141217 97.78 97.86 97.76 97.83 +0.05 113,378 635,536 +16,231
Jun15 141217 97.83 97.83 97.83 97.83 +0.05      
Total Volume and Open Interest 130,510 690,714  
Gold(CMX)
Dec14 141217 1198.2 1199.6 1184.0 1194.3 +0.4 77 801 -80
Feb15 141217 1195.3 1203.1 1182.0 1194.5 +0.2 152,383 231,650 -42
Apr15 141217 1196.9 1202.1 1182.8 1195.2 +0.2 1,515 48,843 +381
Jun15 141217 1199.6 1202.7 1185.0 1195.7 +0.2 834 34,231 -145
Aug15 141217 1199.0 1200.0 1191.0 1196.2 +0.2 246 9,590 +159
Oct15 141217 1196.7 1196.7 1196.7 1196.7 +0.2 413 3,193 +134
Dec15 141217 1201.6 1203.7 1189.9 1197.3 +0.2 379 21,078 +29
Feb16 141217 1198.6 1198.6 1198.2 1198.2 +0.2 0 2,403 +0
Apr16 141217 1199.3 1199.3 1199.3 1199.3 +0.2 3 514 +0
Jun16 141217 1199.7 1200.6 1199.7 1200.6 +0.3 427 4,537 -25
Aug16 141217 1202.2 1202.2 1202.2 1202.2 +0.3      
Oct16 141217 1204.0 1204.0 1204.0 1204.0 +0.3      
Total Volume and Open Interest 157,155 373,254 +182
Silver(CMX)
Dec14 141217 1583.0 1589.1 1583.0 1589.1 +17.6 37 194 -189
Mar15 141217 1575.5 1606.0 1561.5 1592.8 +17.6 43,609 102,971 +552
May15 141217 1589.0 1600.0 1566.5 1595.8 +17.9 699 11,419 +126
Jul15 141217 1596.0 1600.0 1581.0 1598.4 +18.0 253 7,596 -24
Sep15 141217 1588.0 1600.8 1581.5 1600.8 +18.1 67 3,114 +6
Dec15 141217 1594.5 1609.0 1575.5 1604.3 +18.4 190 14,129 +43
Mar16 141217 1608.2 1608.2 1608.2 1608.2 +18.5 1 378 +0
Total Volume and Open Interest 45,426 149,964 +568
Platinum(NYMEX)
Jan15 141217 1196.6 1206.6 1190.2 1199.5 +3.0 13,175 44,986 -2,037
Apr15 141217 1198.9 1208.6 1192.2 1201.2 +2.8 3,395 22,536 +1,978
Jul15 141217 1202.5 1202.6 1202.5 1202.6 +1.9 16 228 +10
Oct15 141217 1209.0 1209.0 1203.1 1207.8 +4.4 0 9 +0
Total Volume and Open Interest 16,588 67,765 -49
Palladium(NYMEX)
Dec14 141217 779.25 779.25 779.25 779.25 -4.75 5 113 -3
Mar15 141217 780.25 792.95 775.00 779.25 -4.75 3,220 31,498 +96
Jun15 141217 781.45 785.45 777.80 779.95 -4.75 18 414 +10
Total Volume and Open Interest 3,248 32,039 +103
Copper(CMX)
Dec14 141217 288.25 289.85 285.00 288.75 +1.00 326 1,558 -139
Mar15 141217 286.70 289.25 282.70 287.05 +1.20 41,488 112,584 +4,365
May15 141217 286.90 288.20 283.10 287.25 +1.15 2,705 21,836 +660
Jul15 141217 287.00 288.80 284.00 287.45 +0.95 334 5,708 +45
Sep15 141217 287.55 289.15 284.15 287.80 +0.95 55 5,241 +14
Total Volume and Open Interest 45,381 154,534 +4,947
DJIA Index(CBOT)
Dec14 141217 17122 17354 17101 17354 +284 876 13,748 -107
Mar15 141217 17047 17295 17039 17292 +285 166 1,532 +103
Jun15 141217 17206 17206 16921 17206 +285      
Sep15 141217 17116 17116 16831 17116 +285      
Total Volume and Open Interest 1,042 15,280 -4
E-mini DJIA Index(CBOT)
Dec14 141217 17086 17389 17082 17354 +284 68,005 82,502 -13,222
Mar15 141217 17026 17327 17016 17292 +285 261,002 78,110 +18,403
Jun15 141217 16963 17206 16963 17206 +285 30 34 +2
Sep15 141217 17116 17116 17116 17116 +285 0 3 +0
Total Volume and Open Interest 329,037 160,649 +5,183
S & P 500(CME)
Dec14 141217 1981.80 2015.50 1977.00 2014.20 +42.60 30,492 89,351 -13,587
Mar15 141217 1967.90 2010.20 1967.00 2008.20 +43.10 33,685 76,145 +14,099
Jun15 141217 2000.90 2002.70 2000.90 2000.90 +43.20 0 3,637 +0
Sep15 141217 1994.30 1996.10 1994.30 1994.30 +43.20 2 118 -1
Total Volume and Open Interest 64,181 169,261 +510
S & P 500 E-Mini(Globex)
Dec14 141217 1973.50 2017.00 1972.75 2014.25 +42.75 1,128,936 1,398,167 -419,837
Mar15 141217 1966.75 2011.00 1966.00 2008.25 +43.25 2,811,936 1,818,446 +395,653
Total Volume and Open Interest 3,941,558 3,220,507 -24,202
NASDAQ 100(CME)
Dec14 141217 4162.80 4175.00 4101.00 4162.80 +76.30 2,992 15,351 -982
Mar15 141217 4091.50 4174.00 4083.00 4159.50 +76.20 2,685 4,154 +1,811
Jun15 141217 4147.00 4147.00 4147.00 4147.00 +76.20      
Total Volume and Open Interest 5,677 19,505 +829
NASDAQ 100 E-Mini(Globex)
Dec14 141217 4090.80 4176.00 4085.00 4162.80 +76.30 225,299 161,977 -81,509
Mar15 141217 4088.30 4173.00 4081.50 4159.50 +76.20 549,934 247,589 +103,323
Total Volume and Open Interest 775,245 409,681 +21,820
S & P Midcap 400(CME)
Dec14 141217 1420.60 1420.60 1420.60 1420.60 +31.60 40 2,980 -45
Mar15 141217 1415.70 1415.70 1415.70 1415.70 +31.50 40 12 +0
Jun15 141217 1413.70 1413.70 1413.70 1413.70 +31.50      
Total Volume and Open Interest 80 2,992 -45
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141217 20.10 20.20 17.55 17.65 -2.45 162,134 155,288 +8,211
Feb15 141217 20.10 20.17 17.93 18.15 -1.95 50,100 47,565 -2,680
Mar15 141217 20.05 20.15 18.15 18.30 -1.75 26,709 35,754 -326
Total Volume and Open Interest 394,190 362,911 -4,751
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141217 16665 17335 16665 17270 +630 33,725 61,858 -1,947
Jun15 141217 17250 17250 17250 17250 +545      
Total Volume and Open Interest 33,725 61,858 -1,947
Nikkei 225(SGX)
Mar15 141217 16765 16890 16440 16820 +55 142,645 281,519 +3,426
Jun15 141217 16725 16725 16725 16725 +55 2 2,645 +0
Sep15 141217 16715 16715 16715 16715 +55 0 5 +0
Total Volume and Open Interest 142,826 295,662 +3,504
CAC 40(EURONEXT)
Dec14 141217 4032.0 4166.0 4031.0 4112.5 +17.0 202,486 0 -290,042
Jan15 141217 4036.0 4167.5 4033.5 4114.5 +17.0 82,243 0 -31,647
Feb15 141217 4090.0 4115.0 4090.0 4115.0 +17.5      
Total Volume and Open Interest 286,374 388,745 +62,130
Hang Seng Index(HKFE)
Dec14 141217 22600 22702 22405 22594 -9 54,336 102,169 +1,822
Jan15 141217 22564 22710 22425 22604 -16 2,227 5,672 +658
Total Volume and Open Interest 56,867 111,459 +2,669
DAX(EUREX)
Dec14 141217 9441.0 9673.0 9428.0 9573.5 +9.0 207,881 118,443 -9,240
Mar15 141217 9437.5 9682.5 9437.5 9584.5 +10.5 30,401 62,664 +15,803
Jun15 141217 9490.0 9690.0 9470.0 9599.5 +10.5 154 1,590 +38
Total Volume and Open Interest 238,436 182,697 +6,601
FT-SE 100(EURONEXT)
Dec14 141217 6265.50 6396.00 6234.00 6353.50 +28.50 252,129 367,649 -136,958
Mar15 141217 6211.00 6341.00 6178.50 6299.50 +30.00 93,416 257,749 +141,794
Jun15 141217 6241.00 6241.00 6241.00 6241.00 +28.50 14 118 +14
Total Volume and Open Interest 345,559 625,516 +4,850
SPI 200(SFE)
Dec14 141217 5153.0 5198.0 5119.0 5165.0 +11.0 89,670 216,881 -10,865
Mar15 141217 5109.0 5155.0 5076.0 5120.0 +9.0 63,950 57,587 +42,298
Jun15 141217 5115.0 5115.0 5115.0 5115.0 +9.0 263 2,797 +54
Total Volume and Open Interest 153,918 279,545 +31,517
FTSE MIB(ISE)
Dec14 141217 18460.00 18650.00 18250.00 18588.00 -21.00 54,173 39,787 -5,898
Mar15 141217 18390.00 18690.00 18295.00 18628.00 -8.00 16,864 14,462 +6,705
Jun15 141217 17842.00 17842.00 17842.00 17842.00 -8.00 0 1 +0
Total Volume and Open Interest 71,046 54,259 +807
KOSPI 200(KFE)
Mar15 141217 243.35 245.10 242.35 242.60 -0.90 140,230 107,561 +3,613
Jun15 141217 243.95 245.35 243.60 243.60 -0.85 227 1,408 +113
Sep15 141217 245.05 245.05 245.05 245.05 -0.90 0 734 +0
Total Volume and Open Interest 140,457 110,129 +3,726
GSCI(CME)
Jan15 141217 431.45 439.50 431.45 439.50 +4.00 111 10,961 -28
Feb15 141217 433.00 441.00 433.00 441.00 +3.80      
Mar15 141217 445.00 445.00 445.00 445.00 +3.70      
Total Volume and Open Interest 111 10,961 -824
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