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 02, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141202 1017.00 1022.00 995.00 995.75 -21.25 82,915 277,035 -2,251
Mar15 141202 1024.25 1028.50 1002.25 1003.00 -21.00 28,864 141,510 +3,955
May15 141202 1031.50 1035.25 1009.25 1010.00 -20.75 7,398 74,864 +214
Jul15 141202 1035.75 1039.75 1014.00 1014.75 -20.50 9,204 76,138 +537
Aug15 141202 1034.50 1035.00 1014.00 1014.25 -20.50 131 4,539 +3
Sep15 141202 1015.75 1015.75 994.00 994.25 -18.50 52 1,028 +8
Nov15 141202 997.00 1000.75 979.25 980.75 -16.50 4,774 90,494 -327
Jan16 141202 1001.50 1003.00 985.75 986.50 -16.50 55 1,487 +4
Mar16 141202 992.25 1008.75 991.25 992.50 -16.25 23 751 +3
May16 141202 996.25 1012.25 996.25 996.25 -16.00 12 341 -3
Jul16 141202 1002.00 1018.00 1002.00 1002.00 -16.00 26 302 +11
Aug16 141202 1002.50 1018.00 1002.50 1002.50 -15.50 0 28 +0
Sep16 141202 990.25 1005.75 990.25 990.25 -15.50 0 14 +0
Nov16 141202 997.00 1001.00 985.00 985.75 -12.25 62 2,058 +17
Total Volume and Open Interest 133,516 670,792 +2,171
Soybean Meal(CBOT)
Dec14 141202 385.20 388.30 381.80 383.10 -1.30 5,926 8,850 -2,905
Jan15 141202 362.70 365.00 357.40 357.90 -4.10 37,051 129,108 -3,674
Mar15 141202 350.00 351.40 342.30 343.20 -5.90 19,990 106,079 +1,969
May15 141202 343.00 344.90 336.60 337.20 -5.40 9,638 45,565 +610
Jul15 141202 342.00 343.60 335.70 336.50 -5.10 5,222 37,347 +346
Aug15 141202 340.50 340.60 335.00 335.70 -4.90 730 6,950 +23
Sep15 141202 339.00 339.60 333.30 333.60 -5.10 338 5,269 +15
Oct15 141202 332.80 333.50 327.50 327.90 -4.80 255 4,976 +8
Dec15 141202 331.60 332.10 325.50 326.20 -4.50 1,158 19,436 +203
Jan16 141202 331.50 331.50 326.80 326.80 -4.70 36 1,160 +18
Total Volume and Open Interest 80,366 365,745 -3,369
Soybean Oil(CBOT)
Dec14 141202 32.10 32.19 31.12 31.17 -1.05 2,759 4,804 -2,264
Jan15 141202 32.32 32.37 31.17 31.28 -1.08 53,238 157,648 +3,922
Mar15 141202 32.49 32.57 31.41 31.53 -1.02 22,066 91,205 +1,557
May15 141202 32.73 32.77 31.66 31.76 -1.00 8,720 37,896 -1,595
Jul15 141202 32.93 32.96 31.84 32.00 -0.95 6,210 39,041 -431
Aug15 141202 32.90 32.98 31.97 32.07 -0.91 411 6,131 +111
Sep15 141202 32.94 32.94 32.00 32.10 -0.83 629 4,829 +243
Oct15 141202 32.55 32.68 31.95 31.95 -0.71 447 4,827 +151
Dec15 141202 32.62 32.62 31.86 31.96 -0.66 1,494 25,121 +338
Jan16 141202 32.25 32.76 32.13 32.13 -0.63 39 1,491 +26
Total Volume and Open Interest 96,074 375,675 +2,111
Canola(WCE)
Jan15 141202 421.3 427.8 416.0 416.9 -5.5 7,272 65,495 -1,619
Mar15 141202 420.0 427.0 414.5 415.3 -6.7 6,559 54,108 +2,389
May15 141202 421.1 428.1 416.0 416.9 -6.7 1,587 12,223 +341
Jul15 141202 422.1 429.1 417.3 418.1 -6.7 233 10,964 +46
Nov15 141202 419.0 425.5 415.0 415.0 -5.6 364 5,862 -81
Total Volume and Open Interest 16,248 149,343 +1,281
Corn(CBOT)
Dec14 141202 375.25 376.75 367.50 367.75 -7.75 29,217 33,437 -8,207
Mar15 141202 389.00 391.00 380.75 381.25 -8.50 120,749 665,410 +106
May15 141202 398.00 399.75 389.50 389.75 -8.50 23,770 149,046 +134
Jul15 141202 404.75 406.25 396.25 396.75 -8.25 13,022 133,562 +1,214
Sep15 141202 410.00 411.00 401.00 401.50 -8.50 1,978 28,223 +253
Dec15 141202 418.00 419.75 409.50 410.00 -8.25 9,928 151,106 +895
Mar16 141202 426.75 427.00 418.75 418.75 -8.25 735 22,599 +240
May16 141202 434.00 434.00 425.50 425.50 -7.75 27 1,645 +1
Jul16 141202 434.00 438.00 430.25 430.25 -7.75 17 2,522 +4
Sep16 141202 423.25 430.00 423.25 423.25 -6.75 0 732 +0
Total Volume and Open Interest 199,648 1,195,367 -5,386
Wheat(CBOT)
Dec14 141202 604.50 612.00 600.00 605.25 -1.50 3,794 3,163 -2,222
Mar15 141202 606.75 611.75 596.75 603.25 -3.50 68,864 230,497 +8,197
May15 141202 610.25 617.00 602.25 608.75 -3.75 8,922 51,077 +749
Jul15 141202 616.00 620.25 606.25 612.75 -3.75 8,074 53,855 +1,386
Sep15 141202 623.00 626.75 616.50 619.75 -3.75 289 11,977 +28
Dec15 141202 630.00 636.00 622.25 629.25 -3.50 1,306 19,811 +33
Total Volume and Open Interest 91,290 372,578 +8,193
Wheat(KCBT)
Dec14 141202 663.00 663.25 648.75 648.75 -11.50 876 1,499 -361
Mar15 141202 662.25 666.75 650.75 652.25 -12.00 15,432 91,804 +1,205
May15 141202 662.50 668.00 653.25 655.00 -10.00 2,671 17,083 +493
Jul15 141202 658.25 665.00 652.00 654.00 -6.00 3,166 25,746 +629
Sep15 141202 668.00 674.00 663.25 663.50 -6.00 219 3,997 -21
Dec15 141202 680.00 687.25 675.00 677.00 -5.75 213 3,453 +2
Total Volume and Open Interest 22,594 143,912 +1,949
Wheat(MGE)
Dec14 141202 645.00 664.75 645.00 656.00 +6.00 222 657 -251
Mar15 141202 636.75 643.00 630.75 632.50 -5.25 3,818 41,703 +640
May15 141202 642.00 650.00 638.00 639.75 -5.25 700 7,878 +15
Jul15 141202 649.00 657.50 645.00 647.50 -4.00 821 5,969 +451
Sep15 141202 653.25 663.25 653.25 654.50 -3.50 128 3,832 -3
Total Volume and Open Interest 5,804 63,707 +888
Oats(CBOT)
Dec14 141202 298.25 298.25 295.75 296.00 +0.25 38 77 -7
Mar15 141202 307.25 310.00 303.75 308.50 +2.25 345 6,969 +59
May15 141202 310.00 311.50 306.00 310.50 +1.00 97 785 +52
Jul15 141202 310.00 315.00 310.00 313.50 +2.00 13 277 +6
Total Volume and Open Interest 503 8,232 +114
Rough Rice(CBOT)
Jan15 141202 12.14 12.26 12.06 12.19 +0.05 399 6,542 -103
Mar15 141202 12.38 12.51 12.34 12.45 +0.05 344 3,181 +271
May15 141202 12.64 12.70 12.64 12.70 +0.05 5 38 +3
Jul15 141202 12.90 12.90 12.85 12.90 +0.05 0 1 +0
Total Volume and Open Interest 748 9,763 +171
Live Cattle(CME)
Dec14 141202 169.800 170.100 167.850 168.630 -1.320 7,708 46,174 -2,079
Feb15 141202 170.650 170.935 168.400 169.050 -1.800 14,281 142,679 +572
Apr15 141202 169.830 170.250 168.100 168.750 -1.150 7,423 71,367 -126
Jun15 141202 162.000 162.550 160.535 161.750 -0.450 3,691 41,183 +857
Aug15 141202 158.985 159.400 157.450 158.550 -0.500 1,053 9,420 +364
Oct15 141202 159.900 160.150 158.650 159.800 -0.250 164 6,336 +60
Total Volume and Open Interest 34,471 321,958 -268
Feeder Cattle(CME)
Jan15 141202 234.535 236.950 233.850 235.550 +1.470 1,608 19,969 +1
Mar15 141202 233.200 235.300 231.700 233.485 +0.285 819 8,419 +109
Apr15 141202 233.785 235.900 232.550 234.380 +0.595 289 4,360 +125
May15 141202 233.880 235.900 232.435 234.300 +0.450 124 5,855 +29
Aug15 141202 234.830 236.150 232.650 234.650 +0.215 82 3,958 +37
Sep15 141202 234.750 235.000 232.500 234.100 +0.100 12 346 +12
Oct15 141202 234.000 235.000 232.800 234.000 unch 8 161 +8
Total Volume and Open Interest 2,942 43,073 +321
Lean Hogs(CME)
Dec14 141202 89.980 89.980 88.885 89.500 -0.635 5,519 28,591 -719
Feb15 141202 88.800 89.730 88.135 89.000 +0.070 8,229 99,694 +65
Apr15 141202 91.535 91.950 90.150 91.000 -0.700 2,760 53,959 +574
May15 141202 94.100 94.100 93.285 93.600 -0.650 13 1,210 +3
Jun15 141202 97.500 97.500 95.680 96.600 -0.900 1,967 31,214 +4
Jul15 141202 95.785 96.000 94.285 94.700 -1.000 898 11,730 +104
Aug15 141202 93.635 93.730 92.430 93.150 -0.700 217 5,794 +37
Oct15 141202 80.500 80.975 80.035 80.830 +0.330 44 2,644 +12
Total Volume and Open Interest 19,693 237,277 +99
Class III Milk(CME)
Nov14 141202 21.88 21.93 21.88 21.91 +0.02 0 4,448 -2
Dec14 141202 17.77 17.99 17.57 17.92 +0.17 0 5,201 +0
Jan15 141202 16.37 16.65 16.05 16.60 +0.39 0 4,460 +0
Feb15 141202 15.75 16.02 15.58 15.99 +0.25 0 4,402 +0
Mar15 141202 15.97 16.06 15.70 15.98 +0.16 0 3,786 +0
Apr15 141202 16.00 16.17 15.94 16.10 +0.03 0 3,060 +0
May15 141202 16.30 16.38 16.17 16.32 +0.07 0 2,953 +0
Jun15 141202 16.48 16.68 16.48 16.65 +0.05 0 2,804 +0
Jul15 141202 16.64 16.75 16.59 16.70 +0.05 0 2,099 +0
Aug15 141202 16.98 17.00 16.92 16.98 unch 0 2,072 +0
Sep15 141202 17.10 17.28 17.10 17.18 +0.03 0 1,904 +0
Oct15 141202 17.10 17.20 17.10 17.16 +0.04 0 1,566 +0
Nov15 141202 17.07 17.16 17.04 17.12 +0.02 0 1,405 +0
Total Volume and Open Interest 0 41,837 -2
Cocoa(ICE)
Dec14 141202 2900 2905 2896 2896 -37 0 86 +0
Mar15 141202 2889 2908 2835 2859 -37 10,983 91,510 +567
May15 141202 2891 2904 2834 2855 -36 2,704 45,102 +627
Jul15 141202 2881 2896 2835 2852 -35 891 16,074 +290
Sep15 141202 2879 2893 2836 2850 -35 540 11,094 +246
Dec15 141202 2864 2868 2822 2836 -33 157 8,676 +10
Mar16 141202 2853 2855 2812 2826 -32 36 4,937 +31
Total Volume and Open Interest 15,311 178,775 +1,771
Coffee "C"(ICE)
Dec14 141202 187.95 188.25 182.30 182.30 -7.05 76 135 -243
Mar15 141202 189.90 190.25 183.20 183.40 -7.00 11,387 89,454 -1,091
May15 141202 191.50 192.60 185.70 185.90 -7.00 2,327 24,134 -189
Jul15 141202 194.15 194.55 188.30 188.30 -6.95 786 13,490 +121
Sep15 141202 196.45 196.45 190.45 190.50 -6.90 519 7,829 +141
Dec15 141202 198.50 198.50 192.50 192.50 -6.90 400 6,936 -8
Total Volume and Open Interest 15,663 149,513 -1,227
Orange Juice(ICE)
Jan15 141202 146.35 146.40 144.50 145.75 -0.80 903 8,692 -223
Mar15 141202 147.55 148.25 146.20 147.70 -0.45 338 2,979 +205
May15 141202 147.40 148.55 147.30 148.25 -0.70 6 843 -4
Jul15 141202 149.30 149.30 149.30 149.30 -0.90 3 239 -3
Sep15 141202 151.10 151.10 151.10 151.10 -0.90 0 65 +0
Nov15 141202 152.55 152.55 152.55 152.55 -1.05 0 28 +0
Total Volume and Open Interest 1,250 12,858 -25
Sugar #11(ICE)
Mar15 141202 15.54 15.68 15.21 15.24 -0.35 63,614 462,828 +6,886
May15 141202 16.02 16.03 15.61 15.64 -0.31 20,192 145,462 -1,030
Jul15 141202 16.24 16.25 15.87 15.91 -0.26 14,084 101,212 +1,685
Oct15 141202 16.58 16.58 16.25 16.29 -0.22 7,146 64,771 +801
Mar16 141202 17.17 17.25 16.95 16.99 -0.22 2,750 30,409 -473
May16 141202 17.23 17.31 17.11 17.12 -0.16 702 7,683 +74
Jul16 141202 17.22 17.22 17.10 17.11 -0.15 374 8,959 +145
Oct16 141202 17.30 17.30 17.25 17.28 -0.12 269 8,519 +155
Total Volume and Open Interest 109,356 837,543 +8,415
London Cocoa(LCE)
Dec14 141202 1960 1974 1948 1949 -10 5,654 26,065 -10,059
Mar15 141202 1919 1929 1894 1904 -14 7,848 91,628 +379
May15 141202 1908 1916 1883 1893 -14 2,379 36,212 -6
Jul15 141202 1900 1910 1877 1886 -14 866 17,687 +16
Sep15 141202 1891 1904 1873 1879 -14 719 28,705 +183
Dec15 141202 1878 1890 1863 1867 -11 173 13,611 -22
Mar16 141202 1866 1878 1853 1857 -7 130 12,959 -52
Total Volume and Open Interest 17,771 227,506 -9,559
London Sugar(LCE)
Mar15 141202 405.80 408.00 400.10 400.40 -6.70 4,422 43,909 +20
May15 141202 416.30 418.30 411.30 411.50 -6.00 1,216 13,906 -35
Aug15 141202 428.60 430.30 423.50 423.60 -6.10 681 9,559 +360
Oct15 141202 435.50 435.50 432.10 432.10 -5.80 64 3,026 +16
Dec15 141202 445.00 445.00 441.10 441.10 -5.60 75 1,228 +11
Total Volume and Open Interest 6,636 74,351 +515
Cotton(ICE)
Dec14 141202 61.03 61.03 60.08 60.75 +0.57 7 432 -7
Mar15 141202 59.20 59.88 58.97 59.38 +0.20 8,480 125,097 -861
May15 141202 60.14 60.79 59.83 60.28 +0.16 1,521 26,077 +35
Jul15 141202 61.04 61.48 60.70 61.13 +0.15 442 9,975 +132
Oct15 141202 62.59 62.59 62.59 62.59 +0.15 0 5 +0
Dec15 141202 63.30 63.85 63.17 63.79 +0.26 21 10,504 -5
Total Volume and Open Interest 10,471 172,285 -706
Lumber(CME)
Jan15 141202 327.9 332.7 327.6 328.9 +2.3 431 3,924 -68
Mar15 141202 327.7 332.4 327.7 329.3 +1.1 284 1,191 +210
May15 141202 332.0 332.0 330.0 332.0 +1.8 0 48 +0
Jul15 141202 338.5 339.0 337.0 338.5 +0.5 0 3 +0
Total Volume and Open Interest 715 5,169 +142
Crude Oil(NYM)
Jan15 141202 69.24 69.32 66.67 66.88 -2.12 552,882 342,057 +8,048
Feb15 141202 69.36 69.40 66.80 67.00 -2.10 79,242 107,189 +6,710
Mar15 141202 69.40 69.46 66.97 67.15 -2.06 59,146 130,915 +3,146
Apr15 141202 68.91 69.52 67.25 67.39 -2.02 25,672 47,031 +1,915
May15 141202 69.79 69.79 67.59 67.64 -1.98 21,789 42,129 +1,827
Jun15 141202 69.87 69.87 67.70 67.86 -1.93 53,799 139,988 +3,749
Jul15 141202 69.35 69.85 67.92 68.02 -1.87 6,646 37,983 +243
Aug15 141202 69.35 69.35 68.00 68.17 -1.81 4,362 29,970 -134
Sep15 141202 69.65 69.65 68.19 68.35 -1.76 7,741 53,667 -725
Oct15 141202 70.45 70.47 68.42 68.54 -1.73 3,821 29,688 +1,134
Nov15 141202 69.39 70.14 68.73 68.78 -1.69 3,904 24,357 +510
Dec15 141202 70.83 70.83 68.81 69.04 -1.66 41,162 162,276 +5,538
Jan16 141202 69.80 70.27 69.22 69.22 -1.63 369 32,159 +41
Feb16 141202 70.28 70.28 69.43 69.43 -1.60 172 12,163 +2
Mar16 141202 69.66 69.66 69.66 69.66 -1.56 647 19,123 +83
Apr16 141202 69.90 69.90 69.90 69.90 -1.53 109 7,350 +22
Total Volume and Open Interest 883,726 1,432,110 +34,285
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141202 69.250 69.275 66.650 66.875 -2.125 24,966 4,585 +1,129
Feb15 141202 69.250 69.400 66.850 67.000 -2.100 1,878 1,567 +215
Mar15 141202 68.725 69.325 67.000 67.150 -2.050 196 898 +27
Apr15 141202 69.100 69.100 67.400 67.400 -2.000 18 10 +0
May15 141202 69.575 69.575 67.650 67.650 -1.975 15 31 +1
Jun15 141202 69.700 69.700 67.850 67.850 -1.950 19 68 +2
Jul15 141202 68.025 68.025 68.025 68.025 -1.875 2 15 +1
Aug15 141202 68.175 68.175 68.175 68.175 -1.800 4 6 +0
Sep15 141202 68.350 68.350 68.350 68.350 -1.750 4 11 +0
Total Volume and Open Interest 27,113 7,309 +1,375
NY Harbor ULSD(NYM)
Jan15 141202 221.63 222.01 214.96 215.44 -5.80 57,333 113,442 +1,456
Feb15 141202 221.05 221.05 214.31 214.77 -5.14 11,707 55,880 +1,646
Mar15 141202 219.70 219.70 213.57 213.94 -4.92 7,228 46,890 +610
Apr15 141202 218.03 218.03 212.81 213.08 -4.76 4,124 38,201 +234
May15 141202 217.32 217.85 213.12 213.19 -4.60 3,019 14,147 -228
Jun15 141202 217.43 219.39 213.52 213.95 -4.47 4,600 35,300 +2
Jul15 141202 219.05 219.45 215.29 215.29 -4.38 655 8,298 -51
Aug15 141202 218.93 219.53 216.45 216.57 -4.30 437 5,227 +0
Sep15 141202 220.57 221.82 217.89 217.89 -4.25 487 7,720 +67
Oct15 141202 221.21 222.35 219.29 219.29 -4.21 548 4,078 -2
Nov15 141202 223.55 223.75 220.62 220.62 -4.18 740 3,817 +26
Dec15 141202 226.37 226.37 221.60 221.77 -4.14 2,051 23,205 +419
Jan16 141202 225.99 226.45 222.77 222.77 -4.09 201 3,536 -12
Feb16 141202 226.22 227.47 222.91 222.91 -4.03 122 1,250 +72
Total Volume and Open Interest 93,480 368,468 +2,051
RBOB Gasoline(NYM)
Jan15 141202 188.58 189.12 180.65 181.16 -6.94 50,515 122,961 -1,044
Feb15 141202 189.59 189.59 181.62 182.14 -6.33 15,394 36,841 +2,469
Mar15 141202 191.08 191.08 183.66 184.18 -6.10 8,356 35,594 -374
Apr15 141202 208.50 208.93 203.75 204.03 -5.44 5,327 32,651 +1,047
May15 141202 210.53 210.53 204.76 205.06 -5.16 3,949 19,568 +264
Jun15 141202 210.27 210.50 203.92 204.39 -4.91 3,319 18,931 +520
Jul15 141202 205.66 206.03 203.10 203.10 -4.62 1,833 7,676 +22
Aug15 141202 202.89 203.26 201.04 201.31 -4.35 1,722 4,043 -57
Sep15 141202 201.28 202.05 199.00 199.00 -4.18 1,668 7,677 +93
Oct15 141202 189.96 189.96 186.75 186.75 -4.03 734 8,302 +137
Total Volume and Open Interest 94,398 312,407 +243
e-miNY RBOB Gasoline(NYM)
Jan15 141202 181.20 181.20 181.16 181.20 -6.90      
Feb15 141202 182.10 182.14 182.10 182.10 -6.40      
Mar15 141202 184.20 184.20 184.18 184.20 -6.10      
Apr15 141202 204.00 204.03 204.00 204.00 -5.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan15 141202 4.023 4.026 3.856 3.874 -0.133 94,586 257,719 -3,100
Feb15 141202 4.011 4.020 3.859 3.877 -0.132 24,485 84,131 -639
Mar15 141202 3.951 3.966 3.813 3.831 -0.122 24,830 130,474 +720
Apr15 141202 3.651 3.655 3.558 3.568 -0.080 22,796 115,044 +2,304
May15 141202 3.616 3.616 3.535 3.548 -0.071 10,799 65,907 -1,759
Jun15 141202 3.636 3.642 3.561 3.574 -0.068 2,496 30,075 -8
Jul15 141202 3.666 3.666 3.592 3.605 -0.064 1,970 26,536 -74
Aug15 141202 3.674 3.674 3.601 3.613 -0.063 1,434 27,256 +53
Sep15 141202 3.650 3.654 3.588 3.597 -0.061 1,538 17,971 +26
Oct15 141202 3.687 3.687 3.611 3.623 -0.063 3,560 47,141 -261
Nov15 141202 3.767 3.767 3.702 3.710 -0.067 1,260 24,436 +34
Dec15 141202 3.955 3.955 3.893 3.898 -0.073 926 23,971 -9
Jan16 141202 4.080 4.080 4.028 4.033 -0.075 1,312 21,517 +202
Feb16 141202 4.051 4.051 4.015 4.015 -0.071 95 5,403 +23
Mar16 141202 3.990 3.990 3.948 3.951 -0.068 425 11,251 +163
Apr16 141202 3.766 3.775 3.746 3.747 -0.043 154 10,377 +74
Total Volume and Open Interest 192,734 952,615 -2,252
Brent Crude Oil(ICE)
Jan15 141202 72.51 73.03 70.40 70.54 -2.00 262,029 292,267 +2,067
Feb15 141202 73.01 73.40 70.79 70.93 -2.01 113,007 227,697 +3,166
Mar15 141202 73.40 73.90 71.37 71.49 -1.96 59,837 163,075 +4,429
Apr15 141202 73.91 74.39 71.95 72.06 -1.91 23,189 59,771 +794
May15 141202 74.42 74.88 72.52 72.62 -1.87 17,033 65,758 +2,472
Jun15 141202 74.92 75.37 73.06 73.17 -1.82 54,312 122,027 +88
Jul15 141202 75.40 75.80 73.60 73.71 -1.78 10,303 38,963 +882
Aug15 141202 75.82 76.12 74.06 74.16 -1.75 6,153 36,555 +25
Sep15 141202 76.18 76.46 74.44 74.54 -1.73 9,338 42,999 +404
Oct15 141202 75.93 76.03 74.94 74.94 -1.70 3,300 25,652 +548
Nov15 141202 76.86 76.86 75.35 75.35 -1.66 2,707 23,576 +475
Dec15 141202 77.25 77.68 75.62 75.72 -1.63 50,317 132,952 +2,925
Jan16 141202 76.35 76.35 76.09 76.09 -1.61 2,123 25,814 -260
Feb16 141202 77.61 77.72 76.48 76.48 -1.58 2,554 12,476 +240
Total Volume and Open Interest 644,165 1,492,740 +22,069
Gas Oil(ICE)
Dec14 141202 648.75 654.50 632.25 641.00 -5.75 31,739 83,926 -1,284
Jan15 141202 648.00 651.25 630.75 639.75 -4.00 69,573 122,335 -2,270
Feb15 141202 659.25 662.00 642.75 651.50 -2.00 21,830 62,325 -134
Mar15 141202 658.50 663.25 645.50 654.00 -1.00 7,237 29,514 +619
Apr15 141202 659.75 665.50 649.50 656.75 -0.50 3,242 19,785 +432
May15 141202 662.50 668.50 652.75 659.75 -0.25 2,381 16,564 +168
Jun15 141202 665.25 671.25 654.00 662.75 unch 8,643 37,590 -575
Jul15 141202 668.75 674.25 659.50 666.25 +0.25 1,275 10,169 +13
Aug15 141202 671.75 677.50 663.25 669.75 +0.50 1,206 6,869 -119
Sep15 141202 675.00 680.75 665.00 673.25 +0.50 1,356 9,041 +221
Total Volume and Open Interest 157,330 453,765 -2,528
Ethanol(CBOT)
Dec14 141202 2.130 2.200 2.050 2.050 -0.118 48 89 -20
Jan15 141202 1.701 1.720 1.656 1.672 -0.064 65 2,109 -21
Feb15 141202 1.620 1.620 1.600 1.602 -0.059 49 794 +4
Mar15 141202 1.624 1.624 1.593 1.595 -0.049 17 810 -13
Apr15 141202 1.592 1.592 1.592 1.592 -0.048 0 578 +0
May15 141202 1.610 1.610 1.586 1.586 -0.047 0 386 +0
Jun15 141202 1.580 1.580 1.580 1.580 -0.047 0 272 +0
Jul15 141202 1.572 1.572 1.572 1.572 -0.044 0 173 +0
Total Volume and Open Interest 179 5,303 -50
WTI Crude Oil(ICE)
Jan15 141202 69.00 69.17 66.69 66.88 -2.12 48,290 63,863 -5,794
Feb15 141202 68.85 69.27 66.80 67.00 -2.10 10,660 32,445 +448
Mar15 141202 69.19 69.19 66.96 67.15 -2.06 9,150 42,755 +1,225
Apr15 141202 69.36 69.36 67.23 67.39 -2.02 4,484 10,892 +335
May15 141202 69.20 69.39 67.63 67.64 -1.98 2,981 9,804 +833
Jun15 141202 69.70 69.70 67.85 67.86 -1.93 8,520 54,475 +1,758
Jul15 141202 68.26 68.36 68.02 68.02 -1.87 1,271 4,987 -39
Aug15 141202 68.39 68.49 68.17 68.17 -1.81 597 2,504 +138
Sep15 141202 69.37 69.37 68.35 68.35 -1.76 697 13,746 +81
Oct15 141202 68.54 68.54 68.54 68.54 -1.73 308 2,644 +22
Nov15 141202 68.78 68.78 68.78 68.78 -1.69 187 6,250 -25
Dec15 141202 70.58 70.58 69.01 69.04 -1.66 8,618 80,904 +671
Jan16 141202 69.22 69.22 69.22 69.22 -1.63 110 6,866 +49
Feb16 141202 69.43 69.43 69.43 69.43 -1.60 24 716 -1
Mar16 141202 69.66 69.66 69.66 69.66 -1.56 0 2,011 +0
Apr16 141202 69.90 69.90 69.90 69.90 -1.53 0 2,438 +0
Total Volume and Open Interest 97,461 404,555 -170
US Dollar Index(ICE)
Dec14 141202 88.025 88.730 87.995 88.702 +0.720 26,820 90,302 +3,457
Mar15 141202 88.210 88.955 88.210 88.930 +0.740 783 7,135 +189
Jun15 141202 88.570 89.170 88.570 89.168 +0.735 41 514 +46
Total Volume and Open Interest 27,650 98,130 +3,696
Australian Dollar(CME)
Dec14 141202 84.85 85.36 84.25 84.39 -0.64 126,639 130,109 +1,958
Mar15 141202 84.35 84.78 83.70 83.83 -0.64 3,484 3,381 +860
Jun15 141202 83.52 83.52 83.30 83.30 -0.64 1 50 +0
Total Volume and Open Interest 130,124 133,587 +2,818
British Pound(CME)
Dec14 141202 157.29 157.42 156.30 156.36 -1.03 110,808 173,082 +5,506
Mar15 141202 157.18 157.30 156.21 156.26 -1.03 1,973 4,228 +950
Jun15 141202 156.50 156.50 156.14 156.14 -1.03 2 117 +0
Total Volume and Open Interest 112,797 177,486 +6,451
Canadian Dollar(CME)
Dec14 141202 88.29 88.32 87.51 87.64 -0.69 104,373 90,476 +2,447
Mar15 141202 88.08 88.13 87.33 87.45 -0.69 3,786 13,531 +1,001
Jun15 141202 87.89 87.89 87.20 87.26 -0.69 150 1,486 +41
Sep15 141202 87.06 87.06 87.06 87.06 -0.69 0 1,170 +0
Total Volume and Open Interest 108,311 107,215 +3,491
Japanese Yen(CME)
Dec14 141202 84.50 84.60 83.83 83.86 -0.70 164,540 251,682 +4,509
Mar15 141202 84.55 84.67 83.94 83.97 -0.69 5,090 10,357 +2,487
Jun15 141202 84.38 84.38 84.02 84.05 -0.70 11 186 +6
Total Volume and Open Interest 169,641 262,272 +7,002
Swiss Franc(CME)
Dec14 141202 103.67 103.72 102.78 102.82 -0.92 41,805 58,577 -1,225
Mar15 141202 103.80 103.81 102.91 102.93 -0.92 2,392 2,996 +1,992
Jun15 141202 103.06 103.06 103.06 103.06 -0.93 1 24 +0
Total Volume and Open Interest 44,198 61,626 +767
EuroFX(CME)
Dec14 141202 124.73 124.78 123.78 123.81 -0.98 233,459 447,958 -2,455
Mar15 141202 124.83 124.85 123.86 123.89 -0.98 9,039 17,891 +4,261
Jun15 141202 124.68 124.68 124.00 124.00 -0.98 36 1,157 -1
Total Volume and Open Interest 242,536 467,128 +1,806
Mexican Peso(CME)
Dec14 141202 714.75 715.00 706.75 707.75 -7.75 62,151 139,659 +4,206
Jan15 141202 706.50 706.50 706.50 706.50 -7.75      
Total Volume and Open Interest 67,418 190,768 +7,695
Brazilian Real(CME)
Jan15 141202 386.10 387.65 384.65 385.20 -2.80 736 32,656 +227
Feb15 141202 381.75 381.75 381.25 381.75 -2.85 0 20,193 +0
Mar15 141202 380.00 380.00 377.95 378.75 -2.75 57 1,167 +0
Apr15 141202 375.50 375.50 375.50 375.50 -2.70      
Total Volume and Open Interest 793 63,176 -9,233
30-Year T-Bonds(CBOT)
Dec14 141202 143~080 143~170 142~110 142~170 -1~000 52,884 100,562 -33,555
Mar15 141202 141~240 142~000 140~280 141~020 -1~000 210,558 846,671 +18,534
Jun15 141202 152~250 153~240 152~080 152~140 -1~100 138 761 +110
Total Volume and Open Interest 263,580 947,994 -14,911
10-Year T-Notes(CBOT)
Dec14 141202 127~125 127~165 126~285 126~305 -0~180 234,761 350,475 -116,882
Mar15 141202 126~250 126~265 126~085 126~110 -0~185 730,062 2,419,682 +34,819
Jun15 141202 125~110 125~295 125~110 125~110 -0~185      
Total Volume and Open Interest 964,823 2,770,157 -82,063
5-Year T-Notes(CBOT)
Dec14 141202 120~034 120~050 119~262 119~270 -0~100 165,509 167,547 -94,900
Mar15 141202 119~120 119~140 119~022 119~032 -0~106 426,300 1,804,681 +74,803
Jun15 141202 118~126 118~234 118~126 118~126 -0~106      
Total Volume and Open Interest 591,809 1,972,228 -20,097
2 Year T-Notes(CBOT)
Dec14 141202 109~306 109~306 109~282 109~286 -0~020 58,717 108,908 -26,806
Mar15 141202 109~182 109~182 109~150 109~154 -0~026 154,188 1,287,676 +15,196
Jun15 141202 109~074 109~102 109~074 109~074 -0~026      
Total Volume and Open Interest 212,905 1,396,584 -11,610
Eurodollars(CME)
Dec14 141202 99.762 99.765 99.760 99.762 unch 68,929 799,757 +1,537
Mar15 141202 99.750 99.750 99.735 99.735 -0.010 64,616 1,362,759 +5,075
Jun15 141202 99.645 99.645 99.615 99.620 -0.020 77,081 1,138,162 -787
Sep15 141202 99.470 99.470 99.430 99.435 -0.035 107,929 1,032,305 +9,734
Dec15 141202 99.245 99.250 99.200 99.205 -0.045 138,098 1,243,850 -7,233
Mar16 141202 99.015 99.020 98.960 98.965 -0.055 71,759 846,982 -9,743
Jun16 141202 98.780 98.780 98.715 98.720 -0.065 83,722 710,525 -4,324
Sep16 141202 98.535 98.540 98.470 98.475 -0.075 75,635 681,772 -1,500
Dec16 141202 98.305 98.310 98.230 98.240 -0.080 89,610 852,817 +769
Mar17 141202 98.115 98.120 98.040 98.050 -0.080 51,922 501,618 -3,344
Jun17 141202 97.935 97.940 97.860 97.870 -0.080 56,501 437,821 +5,563
Sep17 141202 97.785 97.790 97.710 97.720 -0.075 43,067 355,010 +1,732
Dec17 141202 97.640 97.650 97.570 97.580 -0.075 43,625 361,444 -2,733
Mar18 141202 97.535 97.540 97.460 97.470 -0.080 27,073 264,143 -408
Jun18 141202 97.435 97.440 97.365 97.370 -0.080 20,918 167,592 +1,424
Sep18 141202 97.350 97.355 97.275 97.285 -0.080 16,252 115,012 +3,267
Dec18 141202 97.265 97.270 97.190 97.200 -0.085 11,141 220,493 -684
Mar19 141202 97.195 97.205 97.120 97.135 -0.085 10,741 124,019 +877
Total Volume and Open Interest 1,077,581 11,487,778 -349
Ultra T-Bond(CBOT)
Dec14 141202 159~17 159~31 158~06 158~13 -1~18 16,211 77,726 -8,844
Mar15 141202 159~15 159~27 158~01 158~10 -1~20 62,196 509,495 +9,488
Jun15 141202 156~29 158~17 156~29 156~29 -1~20      
Total Volume and Open Interest 78,407 587,221 +644
30 Day Federal Funds(CBOT)
Dec14 141202 99.890 99.890 99.885 99.887 -0.003 1 63,623 -1
Jan15 141202 99.885 99.890 99.885 99.890 unch 169 53,693 +53
Feb15 141202 99.885 99.885 99.875 99.885 unch 549 65,261 -431
Mar15 141202 99.875 99.880 99.870 99.875 unch 353 68,818 -184
Apr15 141202 99.870 99.870 99.865 99.865 -0.005 362 67,348 +307
May15 141202 99.860 99.860 99.845 99.850 -0.005 1,947 86,153 +931
Total Volume and Open Interest 9,886 694,178 -41,352
3-Mth Euro-Yen(CME)
Dec14 141202 99.805 99.805 99.805 99.805 unch      
Mar15 141202 99.805 99.805 99.805 99.805 unch      
Jun15 141202 99.790 99.790 99.790 99.790 unch      
Sep15 141202 99.810 99.810 99.810 99.810 unch      
Dec15 141202 99.830 99.830 99.830 99.830 unch      
Mar16 141202 99.690 99.690 99.690 99.690 unch      
Jun16 141202 99.550 99.550 99.550 99.550 unch      
Sep16 141202 99.410 99.410 99.410 99.410 unch      
Dec16 141202 99.750 99.750 99.750 99.750 unch      
Mar17 141202 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141202 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141202 99.81 99.81 99.81 99.81 unch      
Jun15 141202 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141202 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141202 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141202 99.69 99.69 99.69 99.69 unch      
Jun16 141202 99.55 99.55 99.55 99.55 unch      
Sep16 141202 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141202 146.82 146.98 146.66 146.95 +0.14 1,281 21,119 +116
Mar15 141202 146.60 146.73 146.50 146.71 +0.11 19 134 +5
Jun15 141202 146.14 146.14 146.14 146.14 +0.11      
Total Volume and Open Interest 1,300 21,253 +121
Euro-Bund(EUREX)
Dec14 141202 152.20 152.54 152.15 152.29 -0.24 504,952 1,132,757 -40,484
Mar15 141202 153.03 153.37 153.00 153.12 -0.27 89,533 178,600 +19,659
Jun15 141202 151.69 151.71 151.69 151.71 -0.07 7 19 +7
Total Volume and Open Interest 594,492 1,311,376 -20,818
Euro-Bobl(EUREX)
Dec14 141202 128.00 128.15 127.97 128.09 unch 270,919 895,403 -31,048
Mar15 141202 129.34 129.46 129.34 129.40 -0.03 65,663 81,015 +8,011
Jun15 141202 128.09 128.09 128.09 128.09 unch      
Total Volume and Open Interest 336,582 976,418 -23,037
3-Mth Euribor(EUREX)
Dec14 141202 99.915 99.915 99.915 99.915 unch 0 3,870 +0
Mar15 141202 99.915 99.920 99.915 99.920 +0.005 0 3,513 +0
Jun15 141202 99.925 99.925 99.925 99.925 +0.005 0 2,099 +0
Total Volume and Open Interest 0 50,926 +0
Long Gilt(LIFFE)
Dec14 141202 118~18 118~18 117~28 118~01 -0~25 24,269 41,827 -10,716
Mar15 141202 117~24 117~24 117~00 117~06 -0~24 136,434 444,750 +7,287
Total Volume and Open Interest 160,703 486,577 -3,429
3-Mth Short Sterling(LIFFE)
Dec14 141202 99.44 99.44 99.43 99.44 unch 12,167 389,983 -1,903
Mar15 141202 99.39 99.40 99.38 99.39 -0.01 20,725 414,302 +1,065
Jun15 141202 99.33 99.34 99.31 99.33 -0.01 21,441 478,921 -1,475
Sep15 141202 99.25 99.25 99.21 99.23 -0.02 42,313 341,796 +15,486
Dec15 141202 99.12 99.13 99.07 99.09 -0.05 32,632 341,030 -1,137
Mar16 141202 99.00 99.00 98.94 98.96 -0.05 22,106 248,966 +319
Total Volume and Open Interest 250,097 3,368,741 +11,562
3-Mth Euribor(LIFFE)
Dec14 141202 99.910 99.920 99.910 99.920 +0.005 11,617 449,272 +669
Mar15 141202 99.905 99.920 99.905 99.920 +0.005 16,233 399,721 -594
Jun15 141202 99.920 99.930 99.915 99.925 +0.005 14,250 353,002 +1,887
Total Volume and Open Interest 176,637 3,348,258 +8,693
3-Mth Aus T-Bills(SFE)
Dec14 141202 97.26 97.27 97.25 97.25 -0.01 5,065 90,841 -3,081
Mar15 141202 97.36 97.40 97.33 97.34 -0.03 31,380 226,808 -8,619
Jun15 141202 97.42 97.47 97.38 97.40 -0.03 18,742 205,897 -5,298
Sep15 141202 97.45 97.49 97.40 97.41 -0.04 15,387 157,058 +26
Dec15 141202 97.43 97.47 97.38 97.40 -0.04 14,217 101,157 +510
Mar16 141202 97.40 97.43 97.34 97.35 -0.05 7,396 60,244 +156
Jun16 141202 97.35 97.39 97.31 97.31 -0.05 4,003 29,763 +1,421
Sep16 141202 97.31 97.35 97.27 97.27 -0.05 2,130 25,817 -270
Dec16 141202 97.30 97.30 97.23 97.24 -0.04 386 4,894 +212
Mar17 141202 97.26 97.26 97.19 97.19 -0.05 333 4,260 +330
Total Volume and Open Interest 99,054 911,957 -14,598
10-Year Aus T-Bonds(SFE)
Dec14 141202 96.98 96.98 96.86 96.87 -0.11 52,629 689,656 -9,305
Mar15 141202 96.96 96.96 96.86 96.86 -0.11 750 987 +748
Total Volume and Open Interest 53,379 690,643 -8,557
3-Year Aus T-Bonds(SFE)
Dec14 141202 97.64 97.65 97.56 97.57 -0.08 126,814 676,511 -7,638
Mar15 141202 97.64 97.64 97.59 97.59 -0.06      
Total Volume and Open Interest 126,814 676,511 -7,638
Gold(CMX)
Dec14 141202 1212.3 1212.3 1191.3 1199.2 -18.8 11,175 4,536 -6,971
Feb15 141202 1212.6 1212.6 1191.4 1199.4 -18.7 254,472 238,915 +2,161
Apr15 141202 1207.9 1210.3 1193.0 1199.9 -18.8 3,748 44,899 +996
Jun15 141202 1213.0 1213.0 1193.9 1200.4 -18.9 1,235 30,283 +65
Aug15 141202 1214.2 1214.2 1199.0 1200.8 -18.9 266 7,685 -17
Oct15 141202 1210.5 1210.5 1201.1 1201.3 -18.9 56 2,626 -6
Dec15 141202 1210.9 1210.9 1196.0 1201.9 -18.9 487 20,364 +70
Feb16 141202 1211.9 1211.9 1202.8 1202.8 -18.8 0 2,407 +0
Apr16 141202 1212.3 1212.3 1203.9 1203.9 -18.7 1 264 +1
Jun16 141202 1204.5 1205.2 1204.5 1205.2 -18.7 7 4,443 +4
Aug16 141202 1206.9 1206.9 1206.9 1206.9 -18.6      
Oct16 141202 1208.8 1208.8 1208.8 1208.8 -18.6      
Total Volume and Open Interest 273,164 372,859 -3,969
Silver(CMX)
Dec14 141202 1644.0 1647.5 1607.0 1640.8 -24.0 5,086 1,735 -2,215
Mar15 141202 1649.5 1653.5 1607.0 1645.6 -23.6 72,003 110,741 +3,179
May15 141202 1646.0 1654.0 1619.0 1648.3 -23.5 752 9,749 +86
Jul15 141202 1649.5 1653.5 1631.0 1650.9 -23.3 577 7,165 +259
Sep15 141202 1638.5 1655.5 1630.5 1653.2 -23.1 234 2,389 +11
Dec15 141202 1657.0 1660.0 1625.0 1656.3 -22.9 364 12,580 +26
Mar16 141202 1659.6 1659.6 1659.6 1659.6 -22.5 8 381 +1
Total Volume and Open Interest 79,967 155,108 +1,232
Platinum(NYMEX)
Jan15 141202 1239.5 1239.6 1212.5 1217.5 -24.1 15,947 56,629 -340
Apr15 141202 1239.6 1239.6 1214.9 1219.2 -24.1 907 7,352 +400
Jul15 141202 1219.9 1220.6 1219.9 1220.6 -24.0 5 216 -1
Oct15 141202 1223.3 1223.3 1223.3 1223.3 -24.0 0 6 +0
Total Volume and Open Interest 16,859 64,214 +59
Palladium(NYMEX)
Dec14 141202 806.70 809.05 797.55 803.05 -5.05 708 563 -422
Mar15 141202 805.50 811.95 796.20 803.75 -4.35 6,789 30,905 +118
Jun15 141202 799.65 810.65 799.65 804.65 -4.35 1 242 +0
Total Volume and Open Interest 7,512 31,721 -300
Copper(CMX)
Dec14 141202 292.25 292.25 287.75 291.35 -1.70 4,445 3,435 -1,632
Mar15 141202 289.90 289.90 284.40 289.15 -0.65 107,848 128,079 +6,479
May15 141202 289.50 289.50 284.60 289.05 -0.50 2,541 15,835 +42
Jul15 141202 288.90 289.30 285.30 289.25 -0.50 947 4,751 +125
Sep15 141202 285.80 289.60 285.45 289.55 -0.45 383 4,660 +60
Total Volume and Open Interest 117,218 164,062 +5,157
DJIA Index(CBOT)
Dec14 141202 17765 17885 17764 17862 +107 41 10,691 -5
Mar15 141202 17747 17800 17747 17794 +107 0 7 +0
Jun15 141202 17708 17708 17601 17708 +107      
Sep15 141202 17618 17618 17511 17618 +107      
Total Volume and Open Interest 41 10,698 -5
E-mini DJIA Index(CBOT)
Dec14 141202 17755 17886 17755 17862 +107 82,524 140,445 +306
Mar15 141202 17693 17813 17691 17794 +107 173 2,365 +9
Jun15 141202 17708 17708 17708 17708 +107 0 22 +0
Sep15 141202 17618 17618 17618 17618 +107      
Total Volume and Open Interest 82,697 142,832 +315
S & P 500(CME)
Dec14 141202 2051.40 2068.00 2051.10 2065.90 +15.10 5,176 139,219 -405
Mar15 141202 2046.00 2060.00 2046.00 2058.70 +15.10 15 9,733 -10
Jun15 141202 2051.40 2052.70 2051.40 2051.40 +15.20 15 3,368 -3
Sep15 141202 2044.60 2045.90 2044.60 2044.60 +15.20 0 76 +0
Total Volume and Open Interest 5,206 152,409 -418
S & P 500 E-Mini(Globex)
Dec14 141202 2051.00 2068.00 2050.75 2066.00 +15.25 783,116 2,959,182 +13,996
Mar15 141202 2044.25 2061.00 2044.00 2058.75 +15.25 7,925 132,949 +3,584
Total Volume and Open Interest 791,076 3,095,375 +17,578
NASDAQ 100(CME)
Dec14 141202 4291.00 4314.50 4286.00 4305.50 +19.00 533 13,413 -102
Mar15 141202 4300.30 4300.30 4300.30 4300.30 +19.00 0 85 +0
Jun15 141202 4288.30 4288.30 4288.30 4288.30 +19.00      
Total Volume and Open Interest 533 13,498 -102
NASDAQ 100 E-Mini(Globex)
Dec14 141202 4287.00 4314.80 4285.00 4305.50 +19.00 134,101 367,350 +588
Mar15 141202 4282.80 4309.80 4280.00 4300.30 +19.00 1,109 3,502 +187
Total Volume and Open Interest 135,211 370,918 +776
S & P Midcap 400(CME)
Dec14 141202 1431.30 1431.30 1431.30 1431.30 +8.00 0 2,840 -55
Mar15 141202 1427.90 1427.90 1427.90 1427.90 +8.00      
Jun15 141202 1425.90 1425.90 1425.90 1425.90 +8.00      
Total Volume and Open Interest 0 2,840 -55
Volatility Index(CBOE)
Dec14 141202 15.55 15.62 14.20 14.25 -1.35 53,492 162,837 -2,449
Jan15 141202 16.60 16.65 15.50 15.55 -1.10 23,921 86,680 +7,672
Feb15 141202 17.35 17.35 16.42 16.45 -0.90 10,636 43,670 +1,228
Mar15 141202 17.75 17.77 16.90 16.95 -0.80 6,599 33,147 +677
Total Volume and Open Interest 102,540 377,973 +7,972
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141202 17550 17835 17465 17785 +235 14,727 68,256 +481
Mar15 141202 17585 17910 17545 17865 +240 254 3,817 +72
Total Volume and Open Interest 14,981 72,073 +553
Nikkei 225(SGX)
Dec14 141202 17545 17700 17410 17670 +110 70,948 319,724 +785
Mar15 141202 17530 17675 17415 17645 +105 404 5,322 -85
Jun15 141202 17555 17555 17555 17555 +110 0 2,606 +0
Total Volume and Open Interest 71,441 336,091 +644
CAC 40(EURONEXT)
Dec14 141202 4387.0 4417.0 4365.0 4380.5 +10.0 70,169 0 +0
Jan15 141202 4380.5 4419.5 4370.0 4383.5 +10.5 53 9,904 +11
Feb15 141202 4383.5 4383.5 4383.5 4383.5 +11.0      
Total Volume and Open Interest 70,331 268,124 +268,124
Hang Seng Index(HKFE)
Dec14 141202 23293 23808 23201 23684 +390 44,037 110,912 +338
Jan15 141202 23293 23821 23228 23708 +388 375 289 +289
Total Volume and Open Interest 44,538 113,722 -12,593
DAX(EUREX)
Dec14 141202 9983.0 10043.0 9911.5 9941.5 -18.0 81,023 133,427 +1,676
Mar15 141202 9991.0 10052.5 9926.0 9952.5 -18.5 646 26,150 +245
Jun15 141202 10007.0 10053.5 9942.0 9968.5 -18.5 16 1,128 +0
Total Volume and Open Interest 81,685 160,705 +1,921
FT-SE 100(EURONEXT)
Dec14 141202 6691.00 6758.00 6686.00 6734.50 +75.00 87,407 572,703 -12,259
Mar15 141202 6642.00 6703.00 6642.00 6680.50 +74.00 137 21,520 -466
Jun15 141202 6623.50 6623.50 6623.50 6623.50 +74.00 0 85 +0
Total Volume and Open Interest 87,544 594,308 -12,725
SPI 200(SFE)
Dec14 141202 5211.0 5295.0 5183.0 5290.0 +78.0 26,994 230,692 +2,625
Mar15 141202 5159.0 5251.0 5148.0 5248.0 +79.0 199 3,047 -44
Jun15 141202 5247.0 5247.0 5247.0 5247.0 +79.0 51 2,733 -12
Total Volume and Open Interest 27,321 238,058 +2,626
FTSE MIB(ISE)
Dec14 141202 19805.00 19950.00 19610.00 19794.00 +84.00 21,021 44,093 -604
Mar15 141202 19790.00 19970.00 19650.00 19826.00 +84.00 77 975 +2
Jun15 141202 19471.00 19471.00 19471.00 19471.00 +84.00      
Total Volume and Open Interest 21,098 45,068 -602
KOSPI 200(KFE)
Dec14 141202 251.05 251.50 250.05 251.45 +0.15 96,457 127,702 +498
Mar15 141202 249.60 250.10 248.70 250.10 +0.25 565 9,135 +2,118
Jun15 141202 250.00 251.10 250.00 251.10 -0.25 1 1,296 +0
Total Volume and Open Interest 97,023 138,842 +2,616
GSCI(CME)
Dec14 141202 482.65 494.25 482.65 482.65 -11.55 212 9,818 +81
Jan15 141202 482.50 495.60 482.50 484.40 -11.15 1 343 +1
Feb15 141202 485.70 496.90 485.70 485.70 -11.15      
Total Volume and Open Interest 213 10,161 +82
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!