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 Fri December 12, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141212 1039.00 1054.00 1031.50 1047.25 +5.00 166,290 213,794 -17,512
Mar15 141212 1046.00 1060.50 1038.00 1053.75 +5.00 93,141 204,210 +11,381
May15 141212 1052.50 1066.25 1044.00 1059.50 +4.75 33,172 87,706 +3,365
Jul15 141212 1057.75 1071.00 1049.00 1064.50 +4.75 26,291 82,087 +126
Aug15 141212 1056.50 1065.50 1046.50 1061.50 +4.75 483 4,720 +31
Sep15 141212 1033.25 1043.75 1027.50 1038.50 +3.00 145 1,551 +13
Nov15 141212 1017.75 1026.25 1008.00 1019.75 +1.75 9,784 92,490 +1,185
Jan16 141212 1022.00 1031.50 1015.75 1025.25 +1.75 105 1,589 +35
Mar16 141212 1029.00 1035.00 1029.00 1031.00 +2.00 52 855 +9
May16 141212 1035.00 1035.00 1027.25 1034.25 +1.75 25 357 +12
Jul16 141212 1040.00 1040.00 1038.00 1040.00 +2.00 43 341 +17
Aug16 141212 1039.75 1039.75 1037.75 1039.75 +2.00 1 28 +0
Sep16 141212 1027.50 1027.50 1025.50 1027.50 +2.00 0 14 +0
Nov16 141212 1030.00 1030.75 1016.50 1025.25 unch 50 2,117 +4
Total Volume and Open Interest 329,583 692,067 -1,333
Soybean Meal(CBOT)
Dec14 141212 408.90 408.90 378.50 378.90 -27.20 611 549 -504
Jan15 141212 371.30 376.40 364.30 367.00 -4.50 50,682 88,280 -11,587
Mar15 141212 357.80 363.10 353.00 356.30 -1.90 41,799 129,982 +8,924
May15 141212 351.00 355.80 347.00 350.70 -0.80 11,382 49,169 +161
Jul15 141212 349.10 353.60 346.00 349.90 unch 8,171 41,230 +342
Aug15 141212 349.70 351.00 345.20 349.10 +0.50 637 7,016 -29
Sep15 141212 348.90 348.90 343.70 345.60 unch 286 5,468 -40
Oct15 141212 341.10 341.10 336.50 338.20 -1.10 176 5,178 +55
Dec15 141212 337.30 339.40 333.10 335.60 -1.30 1,080 20,266 -117
Jan16 141212 337.50 337.90 336.30 336.30 -1.30 6 1,185 -4
Total Volume and Open Interest 114,832 349,417 -2,798
Soybean Oil(CBOT)
Dec14 141212 31.91 31.97 31.58 31.97 +0.04 86 132 -218
Jan15 141212 31.95 32.56 31.59 32.36 +0.34 61,500 106,488 -14,194
Mar15 141212 32.24 32.77 31.82 32.57 +0.33 47,632 126,939 +10,883
May15 141212 32.45 32.99 32.05 32.79 +0.32 11,346 44,317 -100
Jul15 141212 32.65 33.21 32.32 33.00 +0.31 9,107 40,480 -231
Aug15 141212 32.54 33.03 32.39 33.03 +0.32 486 7,199 -43
Sep15 141212 32.65 33.20 32.55 33.02 +0.34 324 5,924 +25
Oct15 141212 32.45 33.01 32.20 32.85 +0.38 292 5,663 +40
Dec15 141212 32.45 33.02 32.12 32.86 +0.40 2,874 27,939 +332
Jan16 141212 33.01 33.01 32.60 33.01 +0.41 144 1,596 +4
Total Volume and Open Interest 134,082 369,555 -3,443
Canola(WCE)
Jan15 141212 433.7 440.0 432.8 439.8 +4.8 16,657 36,954 -5,116
Mar15 141212 430.0 436.7 428.0 436.2 +5.8 18,888 70,372 +583
May15 141212 428.4 436.2 428.4 435.8 +5.1 1,930 18,624 +822
Jul15 141212 429.6 436.6 429.6 436.5 +4.7 1,050 9,714 +76
Nov15 141212 430.1 433.5 427.0 433.5 +4.7 173 7,128 +153
Total Volume and Open Interest 38,698 143,549 -3,482
Corn(CBOT)
Dec14 141212 389.75 398.50 388.00 396.25 +6.25 5,464 5,449 -3,517
Mar15 141212 397.25 410.00 397.25 407.50 +9.00 134,064 669,249 -6,179
May15 141212 405.00 418.00 405.00 415.75 +9.25 25,205 159,572 +592
Jul15 141212 411.00 423.75 411.00 421.50 +9.00 18,204 139,833 +486
Sep15 141212 416.50 426.75 416.50 424.75 +7.50 4,966 31,989 +946
Dec15 141212 423.00 433.75 423.00 431.75 +7.00 16,376 161,970 +2,618
Mar16 141212 430.75 441.50 430.75 440.25 +7.00 1,588 24,158 +356
May16 141212 441.00 448.00 439.75 446.50 +6.75 300 1,989 +216
Jul16 141212 444.00 452.00 444.00 451.00 +6.75 112 2,650 +4
Sep16 141212 440.00 441.25 435.50 441.25 +5.75 16 734 -1
Total Volume and Open Interest 206,377 1,204,776 -4,461
Wheat(CBOT)
Dec14 141212 623.25 627.50 610.25 627.50 +17.25 86 106 -81
Mar15 141212 598.00 613.50 593.50 606.50 +9.00 54,888 222,277 -1,580
May15 141212 597.00 615.25 594.75 608.75 +8.50 12,360 52,293 -1,004
Jul15 141212 600.00 614.75 594.00 607.75 +6.25 10,527 57,801 -251
Sep15 141212 609.00 621.00 604.50 615.75 +5.75 3,204 15,026 +1,226
Dec15 141212 617.50 633.00 614.75 627.00 +4.75 1,754 22,809 +460
Total Volume and Open Interest 82,854 372,635 -1,227
Wheat(KCBT)
Dec14 141212 636.75 638.50 623.50 634.00 +10.50 30 60 -37
Mar15 141212 627.50 643.00 622.75 634.25 +6.75 13,194 79,486 -2,250
May15 141212 630.25 645.25 626.25 637.00 +5.50 4,035 18,360 -81
Jul15 141212 633.75 647.50 629.25 640.25 +5.50 4,047 22,266 +56
Sep15 141212 653.50 655.50 644.75 649.25 +4.50 196 4,358 +2
Dec15 141212 664.25 670.50 658.50 663.75 +5.25 105 4,010 +27
Total Volume and Open Interest 21,607 128,921 -2,283
Wheat(MGE)
Dec14 141212 670.00 670.00 670.00 670.00 +50.00 6 1 -5
Mar15 141212 615.00 628.75 612.00 620.75 +5.50 5,692 41,048 -438
May15 141212 622.00 635.50 620.00 627.00 +4.25 1,608 9,151 +577
Jul15 141212 627.25 642.50 626.25 634.00 +3.50 557 7,040 +46
Sep15 141212 638.75 649.25 638.75 641.25 +3.50 20 4,079 +3
Total Volume and Open Interest 8,016 65,205 +168
Oats(CBOT)
Dec14 141212 300.75 304.75 300.75 300.75 -4.00      
Mar15 141212 312.50 317.00 309.00 312.50 +1.00 243 6,628 +1
May15 141212 318.00 320.75 313.25 315.75 +1.25 79 1,039 +15
Jul15 141212 315.00 317.00 313.50 317.00 +2.50 21 303 +10
Total Volume and Open Interest 343 8,105 +24
Rough Rice(CBOT)
Jan15 141212 12.09 12.55 12.05 12.35 +0.27 231 5,883 +0
Mar15 141212 12.40 12.80 12.35 12.61 +0.26 121 4,299 +69
May15 141212 12.80 13.00 12.62 12.89 +0.27 1 52 +1
Jul15 141212 12.95 13.10 12.82 13.08 +0.26 0 1 +0
Total Volume and Open Interest 353 10,236 +70
Live Cattle(CME)
Dec14 141212 162.200 163.435 160.380 162.050 -0.350 2,597 14,433 -1,252
Feb15 141212 162.485 163.950 160.700 162.185 -0.390 19,893 140,200 -2,234
Apr15 141212 162.000 163.185 160.100 161.400 -0.700 9,319 69,914 +59
Jun15 141212 154.400 155.100 152.700 154.075 -0.575 5,491 47,742 +1,210
Aug15 141212 151.935 152.325 150.185 150.950 -1.300 1,868 10,095 -105
Oct15 141212 153.350 153.485 151.500 152.100 -1.250 745 6,607 +110
Total Volume and Open Interest 40,428 294,541 -2,212
Feeder Cattle(CME)
Jan15 141212 227.630 227.630 225.600 225.600 -3.000 4,428 17,231 -566
Mar15 141212 223.200 223.235 221.250 221.250 -3.000 2,965 11,929 +481
Apr15 141212 223.330 223.330 221.100 221.100 -3.000 889 4,225 -47
May15 141212 222.900 223.435 221.435 221.435 -3.000 776 6,558 +103
Aug15 141212 224.130 224.130 221.235 221.235 -3.000 422 4,495 +35
Sep15 141212 223.485 223.485 221.130 221.130 -3.000 50 475 +11
Oct15 141212 224.050 224.050 221.100 221.100 -3.000 36 543 +20
Total Volume and Open Interest 9,566 45,483 +37
Lean Hogs(CME)
Dec14 141212 87.550 87.635 87.400 87.535 -0.015 3,776 8,953 -1,406
Feb15 141212 84.135 84.730 83.000 83.250 -1.100 12,877 99,755 +143
Apr15 141212 85.700 85.850 84.350 84.350 -1.350 5,105 53,099 -398
May15 141212 88.385 89.000 88.385 89.000 -1.300 20 1,204 -3
Jun15 141212 91.550 91.800 90.785 91.150 -0.700 4,033 30,367 +379
Jul15 141212 91.200 91.200 90.250 90.550 -0.950 1,584 10,258 -99
Aug15 141212 90.400 90.450 89.385 89.500 -1.250 1,305 7,375 +20
Oct15 141212 78.550 79.250 78.050 78.430 -0.470 252 3,454 -53
Total Volume and Open Interest 29,013 217,066 -1,394
Class III Milk(CME)
Dec14 141212 17.78 17.79 17.75 17.75 unch 174 5,067 +25
Jan15 141212 15.92 16.05 15.77 15.80 -0.10 541 5,222 +3
Feb15 141212 15.86 15.93 15.48 15.51 -0.26 362 4,865 +49
Mar15 141212 15.67 15.81 15.35 15.38 -0.23 331 4,280 +100
Apr15 141212 15.73 15.73 15.48 15.54 -0.16 190 3,519 +62
May15 141212 15.97 15.97 15.71 15.78 -0.20 120 3,389 +29
Jun15 141212 16.20 16.20 16.01 16.05 -0.18 91 3,144 +30
Jul15 141212 16.34 16.34 16.17 16.17 -0.17 27 2,395 +21
Aug15 141212 16.65 16.65 16.56 16.60 -0.10 10 2,283 +5
Sep15 141212 16.97 16.97 16.86 16.86 -0.11 27 2,188 +15
Oct15 141212 16.95 16.95 16.87 16.87 -0.06 48 1,833 +21
Nov15 141212 16.89 16.89 16.81 16.81 -0.06 36 1,696 +15
Dec15 141212 16.93 16.93 16.80 16.80 -0.05 56 1,527 +40
Total Volume and Open Interest 2,019 41,861 +415
Cocoa(ICE)
Dec14 141212 2899 2899 2891 2891 +3 32 33 -22
Mar15 141212 2845 2872 2843 2857 +3 7,932 94,122 +448
May15 141212 2840 2862 2832 2846 +1 2,056 46,875 -22
Jul15 141212 2830 2852 2823 2836 -2 789 18,233 +167
Sep15 141212 2823 2845 2817 2831 -3 523 13,021 +46
Dec15 141212 2802 2825 2802 2815 -3 69 8,790 +2
Mar16 141212 2809 2815 2802 2802 -4 166 5,246 +17
Total Volume and Open Interest 11,569 187,624 +636
Coffee "C"(ICE)
Dec14 141212 174.60 174.60 173.00 173.00 -2.40 3 11 -2
Mar15 141212 176.60 176.90 173.55 174.00 -2.40 11,363 88,592 -329
May15 141212 179.65 179.65 176.20 176.55 -2.40 3,582 26,020 -323
Jul15 141212 181.55 181.80 178.65 178.95 -2.35 1,641 13,481 -485
Sep15 141212 183.15 183.35 180.90 181.05 -2.50 641 9,543 +123
Dec15 141212 185.70 185.70 183.30 183.60 -2.45 66 7,759 -8
Total Volume and Open Interest 17,420 153,423 -995
Orange Juice(ICE)
Jan15 141212 149.55 153.00 149.55 150.95 +1.45 2,238 5,493 -755
Mar15 141212 149.50 150.20 148.60 149.45 -0.10 1,358 5,888 +906
May15 141212 151.25 151.50 151.15 151.15 -0.20 112 880 +22
Jul15 141212 152.45 152.45 152.45 152.45 -0.35 39 276 +32
Sep15 141212 154.50 154.50 154.50 154.50 -0.35 2 65 +0
Nov15 141212 156.00 156.00 156.00 156.00 -0.35 2 28 +0
Total Volume and Open Interest 3,751 12,642 +205
Sugar #11(ICE)
Mar15 141212 15.14 15.21 14.96 14.98 -0.17 46,408 444,892 -2,121
May15 141212 15.48 15.56 15.35 15.37 -0.12 14,600 141,965 -314
Jul15 141212 15.73 15.83 15.62 15.66 -0.09 8,589 99,984 -108
Oct15 141212 16.11 16.20 15.99 16.03 -0.08 5,670 65,356 +438
Mar16 141212 16.82 16.89 16.69 16.74 -0.06 2,404 31,282 +172
May16 141212 16.91 16.97 16.81 16.82 -0.08 700 7,978 +212
Jul16 141212 16.91 16.95 16.78 16.79 -0.09 449 10,022 +253
Oct16 141212 17.04 17.09 16.93 16.93 -0.10 85 9,161 +65
Total Volume and Open Interest 79,005 818,659 -1,348
London Cocoa(LCE)
Dec14 141212 1924 1924 1895 1909 -13 2,829 9,000 -2,308
Mar15 141212 1882 1895 1876 1888 +6 6,151 99,024 +334
May15 141212 1874 1887 1867 1879 +5 4,227 36,747 -117
Jul15 141212 1870 1878 1860 1872 +6 1,795 17,394 +57
Sep15 141212 1861 1870 1852 1864 +5 1,023 30,442 +99
Dec15 141212 1848 1860 1844 1854 +4 502 14,454 +26
Mar16 141212 1838 1847 1835 1844 +3 782 13,608 -136
Total Volume and Open Interest 17,309 221,343 -2,045
London Sugar(LCE)
Mar15 141212 393.40 395.70 390.20 390.40 -2.90 3,068 42,562 -487
May15 141212 403.70 406.30 401.40 401.50 -2.60 1,303 14,091 -27
Aug15 141212 416.50 418.60 414.00 414.20 -2.50 269 9,712 -76
Oct15 141212 426.40 426.50 422.60 422.70 -2.20 225 3,175 -50
Dec15 141212 434.00 435.50 432.20 432.20 -1.90 3 1,232 +3
Total Volume and Open Interest 4,901 73,463 -638
Cotton(ICE)
Mar15 141212 60.48 61.25 60.42 60.54 +0.06 16,859 122,013 -373
May15 141212 61.03 61.68 61.02 61.07 +0.05 3,155 28,466 -168
Jul15 141212 61.69 62.32 61.69 61.78 +0.12 752 10,034 -249
Oct15 141212 63.16 63.16 63.16 63.16 +0.09 0 5 +0
Dec15 141212 64.44 65.10 64.44 64.50 +0.10 746 11,945 +72
Mar16 141212 65.70 66.25 65.70 65.77 +0.17 0 117 +0
Total Volume and Open Interest 21,512 172,693 -718
Lumber(CME)
Jan15 141212 338.4 342.0 338.1 340.3 +4.1 440 2,251 -270
Mar15 141212 338.0 340.6 336.5 338.3 +3.1 344 2,163 +97
May15 141212 342.0 343.0 341.0 341.9 +3.9 2 65 +0
Jul15 141212 346.0 347.0 341.0 346.0 +4.1 0 3 +0
Total Volume and Open Interest 786 4,485 -173
Crude Oil(NYM)
Jan15 141212 59.17 59.57 57.40 57.81 -2.14 456,172 196,950 -29,483
Feb15 141212 59.39 59.79 57.66 58.08 -2.11 148,204 215,454 +27,660
Mar15 141212 59.84 60.10 58.02 58.41 -2.11 62,256 163,203 +7,818
Apr15 141212 60.12 60.33 58.41 58.76 -2.11 28,743 47,015 -880
May15 141212 60.43 60.78 58.81 59.11 -2.12 25,314 40,257 +1,645
Jun15 141212 60.60 61.05 59.12 59.41 -2.12 49,022 135,195 -1,140
Jul15 141212 61.12 61.35 59.41 59.66 -2.12 8,195 37,574 -668
Aug15 141212 61.28 61.43 59.63 59.94 -2.10 4,685 31,949 -71
Sep15 141212 61.45 61.90 60.00 60.27 -2.07 8,086 59,643 +30
Oct15 141212 61.77 62.02 60.50 60.62 -2.02 2,992 31,661 -43
Nov15 141212 62.50 62.50 61.02 61.03 -1.96 3,492 26,980 +724
Dec15 141212 62.55 63.01 61.17 61.46 -1.91 43,092 168,471 -1,849
Jan16 141212 62.39 62.46 61.65 61.78 -1.86 780 33,727 -21
Feb16 141212 63.43 63.43 62.10 62.10 -1.82 332 12,375 +50
Mar16 141212 62.31 62.43 62.31 62.43 -1.78 2,173 18,773 +124
Apr16 141212 62.95 62.95 62.76 62.76 -1.74 423 7,720 +77
Total Volume and Open Interest 873,464 1,451,600 +6,507
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141212 59.225 59.575 57.400 57.800 -2.150 15,115 2,937 -69
Feb15 141212 59.300 59.750 57.675 58.075 -2.125 2,813 2,790 +78
Mar15 141212 59.800 60.050 58.075 58.400 -2.125 385 1,652 +60
Apr15 141212 59.950 60.225 58.750 58.750 -2.125 76 47 +10
May15 141212 60.675 60.675 59.100 59.100 -2.125 62 16 -3
Jun15 141212 61.000 61.000 59.400 59.400 -2.125 42 69 +5
Jul15 141212 59.475 59.650 59.275 59.650 -2.125 12 23 +0
Aug15 141212 59.750 59.950 59.750 59.950 -2.100 5 22 +4
Sep15 141212 60.275 60.275 60.275 60.275 -2.075 17 16 +11
Total Volume and Open Interest 18,595 7,712 +116
NY Harbor ULSD(NYM)
Jan15 141212 205.35 206.12 201.20 201.60 -4.54 91,701 76,112 -13,769
Feb15 141212 199.63 200.89 195.71 196.25 -4.63 63,859 68,609 +5,178
Mar15 141212 197.15 198.18 193.28 193.78 -4.74 32,022 59,454 +2,665
Apr15 141212 196.06 196.12 191.32 191.88 -4.56 19,458 31,313 -979
May15 141212 195.18 195.65 191.40 191.87 -4.39 8,642 17,672 +397
Jun15 141212 195.97 196.31 191.72 192.47 -4.25 8,890 32,382 -293
Jul15 141212 196.10 196.50 193.18 193.68 -4.14 1,731 7,923 +7
Aug15 141212 197.80 197.87 194.60 195.02 -4.09 1,401 6,663 +231
Sep15 141212 199.21 199.21 195.98 196.45 -4.05 1,121 8,328 -64
Oct15 141212 200.39 200.39 197.59 197.95 -4.02 674 4,472 +109
Nov15 141212 202.51 202.51 198.97 199.29 -4.00 577 4,049 +48
Dec15 141212 201.83 203.94 200.13 200.52 -3.96 1,927 24,713 +658
Jan16 141212 203.72 203.72 201.69 201.69 -3.92 346 4,028 +11
Feb16 141212 204.23 204.23 202.08 202.08 -3.89 238 1,524 -34
Total Volume and Open Interest 232,923 355,944 -5,730
RBOB Gasoline(NYM)
Jan15 141212 162.10 162.98 159.10 159.73 -2.71 69,570 84,668 -11,545
Feb15 141212 163.50 164.26 160.43 160.91 -2.82 42,485 63,003 +4,640
Mar15 141212 165.37 166.48 162.60 163.05 -2.98 28,758 49,013 +1,134
Apr15 141212 186.30 186.75 183.02 183.53 -3.19 20,899 36,902 +1,651
May15 141212 187.14 187.70 184.16 184.68 -3.18 14,302 25,662 +3,261
Jun15 141212 186.73 187.30 183.60 184.19 -3.17 6,997 23,984 +816
Jul15 141212 184.94 185.61 182.55 182.90 -3.15 2,832 7,320 +121
Aug15 141212 182.93 182.93 181.00 181.18 -3.18 2,142 5,222 +161
Sep15 141212 181.90 181.90 178.89 179.16 -3.15 4,513 13,500 +1,593
Oct15 141212 168.96 169.05 167.00 167.19 -3.09 3,321 10,228 +36
Total Volume and Open Interest 199,783 352,322 +3,451
e-miNY RBOB Gasoline(NYM)
Jan15 141212 159.70 159.73 159.70 159.70 -2.70 0 1 +0
Feb15 141212 160.90 160.91 160.90 160.90 -2.80      
Mar15 141212 163.10 163.10 163.05 163.10 -2.90      
Apr15 141212 183.50 183.53 183.50 183.50 -3.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141212 3.648 3.826 3.644 3.795 +0.161 141,138 151,099 -28,540
Feb15 141212 3.675 3.840 3.672 3.816 +0.153 57,880 134,865 +7,475
Mar15 141212 3.638 3.798 3.633 3.777 +0.151 63,244 159,008 +4,770
Apr15 141212 3.443 3.540 3.443 3.530 +0.089 36,885 96,138 -2,946
May15 141212 3.459 3.531 3.442 3.525 +0.086 19,099 75,521 +3,178
Jun15 141212 3.501 3.558 3.475 3.553 +0.081 2,632 32,100 -22
Jul15 141212 3.532 3.593 3.510 3.588 +0.079 3,904 29,137 +832
Aug15 141212 3.533 3.596 3.520 3.595 +0.078 2,234 26,381 +115
Sep15 141212 3.518 3.580 3.503 3.577 +0.075 1,584 19,980 +436
Oct15 141212 3.542 3.608 3.529 3.604 +0.074 6,480 46,691 +69
Nov15 141212 3.620 3.691 3.620 3.687 +0.068 1,211 26,712 +73
Dec15 141212 3.804 3.865 3.800 3.862 +0.063 701 25,376 -92
Jan16 141212 3.951 4.005 3.951 4.001 +0.059 3,118 25,680 +1,249
Feb16 141212 3.936 3.992 3.936 3.992 +0.058 109 5,463 -2
Mar16 141212 3.910 3.936 3.904 3.936 +0.056 81 12,262 +32
Apr16 141212 3.709 3.721 3.684 3.721 +0.036 203 10,979 +61
Total Volume and Open Interest 340,641 935,713 -13,265
Brent Crude Oil(ICE)
Jan15 141212 63.01 63.66 61.35 61.85 -1.83 249,642 142,811 -24,373
Feb15 141212 63.38 63.94 61.67 62.15 -1.84 200,468 276,444 -1,824
Mar15 141212 64.00 64.61 62.38 62.85 -1.81 99,463 234,177 +11,596
Apr15 141212 64.72 65.23 63.10 63.56 -1.78 38,622 72,187 +355
May15 141212 65.39 65.90 63.81 64.26 -1.77 25,702 51,448 -2,375
Jun15 141212 66.08 66.65 64.50 64.95 -1.76 62,566 132,078 -2,343
Jul15 141212 66.93 67.25 65.26 65.57 -1.75 14,634 48,133 +239
Aug15 141212 67.42 67.74 65.70 66.06 -1.75 8,347 36,440 -424
Sep15 141212 67.83 68.13 66.12 66.47 -1.76 15,446 47,298 +2,066
Oct15 141212 68.37 68.37 66.60 66.90 -1.74 2,894 27,506 +437
Nov15 141212 68.56 68.60 67.33 67.33 -1.72 3,936 24,042 -282
Dec15 141212 68.79 69.36 67.39 67.75 -1.68 60,285 134,845 +4,777
Jan16 141212 69.35 69.48 68.17 68.17 -1.66 2,520 27,324 -59
Feb16 141212 69.84 69.89 68.60 68.60 -1.63 1,163 13,959 +11
Total Volume and Open Interest 829,221 1,500,631 -10,142
Gas Oil(ICE)
Jan15 141212 572.25 575.25 558.25 566.00 -14.75 96,501 109,278 +2,055
Feb15 141212 586.75 589.50 573.25 580.50 -13.75 43,402 88,385 +5,617
Mar15 141212 590.50 591.75 575.75 582.25 -14.00 12,292 34,908 +1,514
Apr15 141212 593.00 593.50 579.25 584.75 -13.75 7,657 22,360 +1,217
May15 141212 596.75 596.75 583.75 588.25 -13.50 5,988 20,129 +1,424
Jun15 141212 599.00 600.00 585.25 591.50 -13.25 12,651 39,415 +347
Jul15 141212 604.00 604.00 591.00 595.75 -12.75 2,238 10,219 +74
Aug15 141212 608.50 608.50 595.50 600.25 -12.50 2,470 8,625 +782
Sep15 141212 612.00 612.00 599.75 604.50 -12.25 2,364 9,305 +492
Oct15 141212 616.50 616.50 605.25 608.75 -12.25 1,265 9,494 +353
Total Volume and Open Interest 234,800 413,514 +1,453
Ethanol(CBOT)
Jan15 141212 1.725 1.725 1.672 1.718 -0.019 569 1,967 -48
Feb15 141212 1.633 1.638 1.600 1.631 -0.013 357 1,013 +86
Mar15 141212 1.620 1.620 1.590 1.604 -0.018 93 835 +6
Apr15 141212 1.607 1.607 1.600 1.600 -0.011 80 595 -6
May15 141212 1.599 1.601 1.599 1.601 -0.011 63 387 -4
Jun15 141212 1.602 1.602 1.589 1.598 -0.011 160 351 +71
Jul15 141212 1.603 1.603 1.592 1.592 -0.011 50 176 -5
Aug15 141212 1.600 1.600 1.590 1.590 -0.007 119 231 +73
Total Volume and Open Interest 1,593 5,673 +212
WTI Crude Oil(ICE)
Jan15 141212 58.94 59.56 57.35 57.81 -2.14 70,874 45,927 -8,268
Feb15 141212 59.11 59.78 57.63 58.08 -2.11 40,392 46,786 +1,255
Mar15 141212 59.54 60.08 58.04 58.41 -2.11 17,010 51,818 +1,448
Apr15 141212 60.00 60.37 58.66 58.76 -2.11 3,810 12,160 +485
May15 141212 60.64 60.64 58.99 59.11 -2.12 3,628 10,738 +335
Jun15 141212 60.67 60.91 59.11 59.41 -2.12 12,343 55,039 -25
Jul15 141212 60.71 60.71 59.63 59.66 -2.12 1,296 7,943 +191
Aug15 141212 60.68 60.82 59.94 59.94 -2.10 732 3,464 +143
Sep15 141212 61.02 61.29 60.24 60.27 -2.07 942 14,147 -11
Oct15 141212 60.62 60.62 60.62 60.62 -2.02 224 2,817 +43
Nov15 141212 61.03 61.03 61.03 61.03 -1.96 715 6,785 +320
Dec15 141212 62.68 62.86 61.26 61.46 -1.91 12,807 82,337 -276
Jan16 141212 61.78 61.78 61.78 61.78 -1.86 37 7,092 +1
Feb16 141212 62.10 62.10 62.10 62.10 -1.82 33 742 +6
Mar16 141212 62.43 62.43 62.43 62.43 -1.78 40 2,003 +10
Apr16 141212 62.76 62.76 62.76 62.76 -1.74 2 2,468 +0
Total Volume and Open Interest 169,290 421,001 -3,416
US Dollar Index(ICE)
Dec14 141212 88.590 88.640 88.120 88.345 -0.338 57,047 34,830 -22,025
Mar15 141212 88.825 88.905 88.350 88.595 -0.342 28,314 56,599 +20,524
Jun15 141212 89.095 89.155 88.640 88.870 -0.342 36 842 +6
Total Volume and Open Interest 85,428 92,823 -1,466
Australian Dollar(CME)
Dec14 141212 82.65 82.97 82.28 82.48 -0.05 130,599 99,359 -13,865
Mar15 141212 82.08 82.44 81.72 81.93 -0.05 68,438 86,811 +40,879
Jun15 141212 81.40 81.43 81.40 81.43 -0.04 1 80 +1
Total Volume and Open Interest 199,039 186,303 +27,016
British Pound(CME)
Dec14 141212 157.27 157.44 156.96 157.06 +0.05 123,909 127,155 -12,762
Mar15 141212 157.17 157.32 156.84 156.96 +0.06 73,990 103,168 +51,172
Jun15 141212 157.17 157.17 156.84 156.84 +0.05 26 156 +23
Total Volume and Open Interest 197,930 230,537 +38,433
Canadian Dollar(CME)
Dec14 141212 86.79 86.83 86.28 86.44 -0.19 82,949 50,781 -20,191
Mar15 141212 86.62 86.65 86.08 86.25 -0.19 40,228 62,151 +27,255
Jun15 141212 86.16 86.41 85.96 86.06 -0.20 641 2,536 +582
Sep15 141212 86.11 86.22 85.87 85.90 -0.19 120 1,346 +111
Total Volume and Open Interest 123,940 117,407 +7,757
Japanese Yen(CME)
Dec14 141212 84.15 84.71 83.89 84.21 +0.24 327,990 144,128 -26,159
Mar15 141212 84.26 84.80 83.98 84.30 +0.24 97,519 152,072 +42,486
Jun15 141212 84.39 84.71 84.29 84.39 +0.24 148 465 -11
Total Volume and Open Interest 425,661 296,716 +16,318
Swiss Franc(CME)
Dec14 141212 103.25 103.94 103.11 103.67 +0.57 52,684 45,121 -7,701
Mar15 141212 103.36 104.07 103.20 103.78 +0.59 17,878 36,961 +11,466
Jun15 141212 103.99 103.99 103.89 103.92 +0.60 16 240 +12
Total Volume and Open Interest 70,578 82,353 +3,777
EuroFX(CME)
Dec14 141212 124.08 124.86 123.85 124.52 +0.67 347,256 268,967 -81,829
Mar15 141212 124.12 124.93 123.91 124.59 +0.67 188,985 236,904 +111,069
Jun15 141212 124.20 124.97 124.16 124.69 +0.67 194 1,563 +67
Total Volume and Open Interest 536,442 507,568 +29,310
Mexican Peso(CME)
Dec14 141212 677.00 682.25 669.25 679.38 +0.88 74,261 71,094 -27,369
Jan15 141212 678.25 678.25 678.25 678.25 +0.88      
Total Volume and Open Interest 123,129 196,098 -17,061
Brazilian Real(CME)
Jan15 141212 374.60 376.30 371.85 373.95 -2.55 1,505 32,961 -167
Feb15 141212 370.80 370.80 368.65 370.60 -2.50 0 20,205 +0
Mar15 141212 368.60 370.80 365.45 368.00 -2.40 13 1,197 -4
Apr15 141212 364.50 364.50 364.50 364.50 -2.75      
Total Volume and Open Interest 1,518 63,523 -171
30-Year T-Bonds(CBOT)
Dec14 141212 145~270 147~000 145~170 146~200 +1~030 2,229 15,106 +65
Mar15 141212 144~110 145~180 144~090 145~060 +1~030 360,405 886,546 +10,576
Jun15 141212 157~160 159~150 157~070 159~020 +1~270 36 1,192 +1
Total Volume and Open Interest 362,670 902,844 +10,642
10-Year T-Notes(CBOT)
Dec14 141212 127~120 128~055 127~115 127~305 +0~190 19,542 58,697 -12,322
Mar15 141212 126~295 127~245 126~290 127~175 +0~215 1,284,141 2,598,055 +32,009
Jun15 141212 126~175 126~175 125~280 126~175 +0~215      
Total Volume and Open Interest 1,303,683 2,656,752 +19,687
5-Year T-Notes(CBOT)
Dec14 141212 120~002 120~066 119~290 120~026 +0~116 4,902 37,449 -2,727
Mar15 141212 119~006 119~186 118~314 119~126 +0~126 558,655 1,782,247 +593
Jun15 141212 118~222 118~222 118~222 118~222 +0~126      
Total Volume and Open Interest 563,766 1,819,696 -2,134
2 Year T-Notes(CBOT)
Dec14 141212 109~260 109~284 109~240 109~276 +0~036 5,802 18,828 -3,002
Mar15 141212 109~110 109~160 109~104 109~144 +0~040 229,741 1,289,476 -11,906
Jun15 141212 109~064 109~064 109~024 109~064 +0~040      
Total Volume and Open Interest 235,543 1,308,304 -14,908
Eurodollars(CME)
Dec14 141212 99.760 99.760 99.755 99.757 -0.003 126,618 781,132 -2,011
Mar15 141212 99.710 99.720 99.705 99.710 unch 162,670 1,258,649 -2,420
Jun15 141212 99.550 99.600 99.550 99.580 +0.025 195,741 1,096,836 -7,374
Sep15 141212 99.350 99.425 99.350 99.400 +0.050 227,340 1,004,952 -18,354
Dec15 141212 99.115 99.200 99.105 99.170 +0.065 348,606 1,235,739 -16,500
Mar16 141212 98.870 98.965 98.860 98.935 +0.075 270,207 873,916 -11,402
Jun16 141212 98.615 98.725 98.605 98.695 +0.090 194,920 690,294 -6,077
Sep16 141212 98.370 98.490 98.360 98.460 +0.100 165,912 654,850 -8,751
Dec16 141212 98.150 98.275 98.140 98.245 +0.105 296,314 974,470 +4,983
Mar17 141212 97.980 98.110 97.965 98.070 +0.100 118,903 475,432 -11,907
Jun17 141212 97.820 97.955 97.810 97.905 +0.090 119,796 427,212 -3,095
Sep17 141212 97.700 97.830 97.690 97.775 +0.080 91,083 339,137 -2,577
Dec17 141212 97.595 97.720 97.585 97.660 +0.075 113,382 421,058 -528
Mar18 141212 97.520 97.640 97.510 97.580 +0.070 43,427 288,482 -1,265
Jun18 141212 97.450 97.565 97.440 97.510 +0.070 42,457 190,479 -800
Sep18 141212 97.390 97.505 97.380 97.450 +0.070 34,362 128,944 +1,269
Dec18 141212 97.325 97.440 97.320 97.390 +0.070 43,515 249,667 +4,124
Mar19 141212 97.280 97.390 97.280 97.350 +0.070 26,761 126,121 +1,931
Total Volume and Open Interest 2,672,244 11,519,464 -78,743
Ultra T-Bond(CBOT)
Dec14 141212 163~31 165~11 162~31 164~28 +1~29 11,466 16,846 -4,637
Mar15 141212 163~13 165~16 163~11 164~29 +1~30 90,522 544,835 -2,443
Jun15 141212 163~16 163~16 161~18 163~16 +1~30      
Total Volume and Open Interest 101,988 561,681 -7,080
30 Day Federal Funds(CBOT)
Dec14 141212 99.890 99.893 99.887 99.890 unch 588 61,836 +104
Jan15 141212 99.890 99.890 99.890 99.890 unch 2,672 53,859 +1,569
Feb15 141212 99.885 99.885 99.880 99.880 unch 2,865 63,795 -36
Mar15 141212 99.875 99.880 99.870 99.875 unch 1,197 70,666 -147
Apr15 141212 99.860 99.870 99.860 99.860 unch 8,163 72,801 +1,975
May15 141212 99.830 99.845 99.830 99.835 +0.005 5,316 95,322 +1,739
Total Volume and Open Interest 35,629 718,083 +6,919
3-Mth Euro-Yen(CME)
Dec14 141212 99.805 99.805 99.805 99.805 unch      
Mar15 141212 99.805 99.805 99.805 99.805 unch      
Jun15 141212 99.790 99.790 99.790 99.790 unch      
Sep15 141212 99.810 99.810 99.810 99.810 unch      
Dec15 141212 99.830 99.830 99.830 99.830 unch      
Mar16 141212 99.690 99.690 99.690 99.690 unch      
Jun16 141212 99.550 99.550 99.550 99.550 unch      
Sep16 141212 99.410 99.410 99.410 99.410 unch      
Dec16 141212 99.750 99.750 99.750 99.750 unch      
Mar17 141212 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141212 99.81 99.81 99.81 99.81 unch      
Jun15 141212 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141212 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141212 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141212 99.69 99.69 99.69 99.69 unch      
Jun16 141212 99.55 99.55 99.55 99.55 unch      
Sep16 141212 99.41 99.41 99.41 99.41 unch      
Dec16 141212 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 141212 147.19 147.34 147.17 147.33 +0.12 5,099 19,536 +2,761
Jun15 141212 146.76 146.76 146.76 146.76 +0.12      
Sep15 141212 146.19 146.19 146.19 146.19 +0.12      
Total Volume and Open Interest 5,099 19,536 -6,498
Euro-Bund(EUREX)
Mar15 141212 154.29 154.80 154.23 154.73 +0.67 515,533 1,067,046 -15,287
Jun15 141212 152.50 152.73 152.46 152.70 +0.67 41 607 +11
Sep15 141212 152.43 152.43 152.43 152.43 +0.67      
Total Volume and Open Interest 515,574 1,067,653 -15,276
Euro-Bobl(EUREX)
Mar15 141212 129.74 129.82 129.71 129.80 +0.11 252,953 823,225 -4,714
Jun15 141212 128.14 128.14 128.14 128.14 +0.11 0 39 +0
Sep15 141212 129.50 129.50 129.50 129.50 +0.11      
Total Volume and Open Interest 252,953 823,264 -4,714
3-Mth Euribor(EUREX)
Dec14 141212 99.920 99.920 99.920 99.920 unch 5 3,039 +0
Mar15 141212 99.905 99.905 99.905 99.905 unch 0 3,943 +0
Jun15 141212 99.910 99.915 99.910 99.915 +0.005 0 2,076 +0
Total Volume and Open Interest 71 50,115 -52
Long Gilt(LIFFE)
Dec14 141212 119~08 119~24 119~08 119~24 +1~01 8,448 23,578 +4,996
Mar15 141212 118~04 119~00 118~04 118~30 +1~01 153,272 422,060 -3,810
Total Volume and Open Interest 161,720 445,638 +1,186
3-Mth Short Sterling(LIFFE)
Dec14 141212 99.44 99.44 99.43 99.44 unch 39,991 360,506 -12,471
Mar15 141212 99.39 99.40 99.39 99.40 +0.01 67,156 383,041 -9,370
Jun15 141212 99.33 99.36 99.33 99.36 +0.03 60,168 483,878 +3,692
Sep15 141212 99.23 99.28 99.23 99.27 +0.04 58,898 371,340 +8,560
Dec15 141212 99.10 99.15 99.10 99.15 +0.06 57,471 327,530 +1,208
Mar16 141212 98.95 99.02 98.95 99.01 +0.07 30,815 260,608 +2,409
Total Volume and Open Interest 473,560 3,337,445 -10,589
3-Mth Euribor(LIFFE)
Dec14 141212 99.915 99.920 99.915 99.915 unch 30,537 434,719 -395
Mar15 141212 99.900 99.910 99.900 99.905 unch 87,006 397,134 -16,102
Jun15 141212 99.910 99.915 99.910 99.915 +0.005 51,957 346,806 -1,340
Total Volume and Open Interest 411,486 3,353,097 -5,907
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 141212 97.51 97.51 97.43 97.46 -0.05 48,795 232,863 +8,876
Jun15 141212 97.60 97.61 97.51 97.58 -0.03 39,137 234,883 -1,614
Sep15 141212 97.62 97.63 97.53 97.59 -0.04 22,553 167,620 +3,273
Dec15 141212 97.61 97.61 97.51 97.57 -0.04 27,419 109,535 -2,113
Mar16 141212 97.58 97.59 97.49 97.54 -0.05 8,009 70,330 +1,005
Jun16 141212 97.55 97.56 97.46 97.49 -0.06 2,660 36,383 -1,950
Sep16 141212 97.51 97.52 97.42 97.44 -0.07 2,021 28,344 +466
Dec16 141212 97.47 97.48 97.38 97.39 -0.08 1,182 9,812 +655
Mar17 141212 97.42 97.42 97.32 97.33 -0.09 16 4,248 +12
Total Volume and Open Interest 171,824 943,538 -18,125
10-Year Aus T-Bonds(SFE)
Dec14 141212 97.12 97.12 97.03 97.08 -0.04 381,355 626,484 -75,852
Mar15 141212 97.12 97.13 97.04 97.09 -0.03 310,014 285,997 +229,643
Total Volume and Open Interest 691,369 912,481 +153,791
3-Year Aus T-Bonds(SFE)
Dec14 141212 97.76 97.79 97.65 97.70 -0.07 372,624 563,828 -110,683
Mar15 141212 97.81 97.83 97.70 97.75 -0.07 262,024 327,843 +177,772
Total Volume and Open Interest 634,648 891,671 +67,089
Gold(CMX)
Dec14 141212 1227.8 1227.8 1218.4 1222.0 -3.1 306 1,054 -23
Feb15 141212 1227.9 1228.9 1216.7 1222.5 -3.1 143,319 233,726 -3,441
Apr15 141212 1227.4 1228.7 1217.9 1223.1 -3.1 2,767 46,836 +492
Jun15 141212 1229.3 1229.9 1218.3 1223.6 -3.2 3,390 33,861 +423
Aug15 141212 1224.7 1224.7 1224.1 1224.1 -3.3 592 9,307 -64
Oct15 141212 1229.0 1229.3 1220.9 1224.7 -3.4 78 2,950 -5
Dec15 141212 1232.1 1232.1 1219.9 1225.4 -3.6 644 20,951 +25
Feb16 141212 1226.4 1226.4 1226.4 1226.4 -3.7 13 2,402 +1
Apr16 141212 1227.6 1227.6 1227.6 1227.6 -3.7 0 265 +0
Jun16 141212 1229.0 1229.0 1229.0 1229.0 -3.8 6 4,537 +1
Aug16 141212 1230.8 1230.8 1230.8 1230.8 -3.9      
Oct16 141212 1232.8 1232.8 1232.8 1232.8 -4.0      
Total Volume and Open Interest 151,890 372,720 -2,603
Silver(CMX)
Dec14 141212 1707.0 1711.0 1701.5 1701.9 -4.0 60 517 -58
Mar15 141212 1711.0 1723.0 1701.0 1705.7 -5.5 47,676 102,482 -439
May15 141212 1706.0 1726.5 1704.5 1708.5 -5.9 1,758 10,657 +174
Jul15 141212 1720.5 1720.5 1710.0 1711.2 -6.2 633 7,089 +154
Sep15 141212 1713.8 1713.8 1713.8 1713.8 -6.5 160 3,037 +0
Dec15 141212 1716.0 1724.0 1716.0 1717.4 -7.0 328 13,551 -2
Mar16 141212 1721.5 1721.5 1721.5 1721.5 -7.5 0 378 +0
Total Volume and Open Interest 51,116 148,020 -175
Platinum(NYMEX)
Jan15 141212 1239.4 1244.9 1226.5 1231.5 -10.7 12,057 49,025 -28
Apr15 141212 1242.6 1245.6 1228.5 1233.4 -10.5 2,135 16,926 +1,073
Jul15 141212 1234.9 1234.9 1234.9 1234.9 -10.5 0 218 +0
Oct15 141212 1237.6 1237.6 1237.6 1237.6 -10.5 0 9 +0
Total Volume and Open Interest 14,192 66,183 +1,045
Palladium(NYMEX)
Dec14 141212 816.55 816.55 816.55 816.55 -3.05 7 116 +2
Mar15 141212 820.35 820.35 811.50 816.55 -3.05 4,984 31,146 -199
Jun15 141212 817.65 817.65 817.35 817.35 -3.10 4 353 +0
Total Volume and Open Interest 5,002 31,629 -191
Copper(CMX)
Dec14 141212 293.05 294.80 292.60 294.65 +0.55 327 1,832 -102
Mar15 141212 291.20 294.05 290.85 293.40 +1.30 30,772 111,608 -592
May15 141212 291.95 293.75 291.50 293.40 +1.35 2,551 20,173 +35
Jul15 141212 292.50 293.75 291.95 293.65 +1.35 421 5,590 +50
Sep15 141212 292.35 294.15 292.35 294.05 +1.35 177 5,002 +37
Total Volume and Open Interest 34,552 151,702 -565
DJIA Index(CBOT)
Dec14 141212 17520 17540 17256 17256 -318 971 12,403 -305
Mar15 141212 17503 17503 17191 17191 -318 89 123 +26
Jun15 141212 17105 17423 17105 17105 -318      
Sep15 141212 17015 17333 17015 17015 -318      
Total Volume and Open Interest 1,060 12,526 -279
E-mini DJIA Index(CBOT)
Dec14 141212 17559 17574 17252 17256 -318 202,703 131,778 -2,264
Mar15 141212 17492 17507 17187 17191 -318 17,479 14,126 +6,167
Jun15 141212 17408 17413 17105 17105 -318 8 28 +1
Sep15 141212 17015 17015 17015 17015 -318 0 2 +0
Total Volume and Open Interest 220,190 145,934 +3,904
S & P 500(CME)
Dec14 141212 2020.50 2031.00 1997.20 1997.20 -33.70 19,260 129,369 -5,192
Mar15 141212 2022.90 2025.00 1990.00 1990.40 -33.60 12,405 24,979 +8,442
Jun15 141212 1983.00 2017.10 1983.00 1983.00 -33.60 7 3,637 -7
Sep15 141212 1976.40 2010.50 1976.40 1976.40 -33.60 0 122 +0
Total Volume and Open Interest 31,673 158,122 +3,243
S & P 500 E-Mini(Globex)
Dec14 141212 2029.50 2032.25 1996.50 1997.25 -33.75 2,376,052 2,651,642 -167,161
Mar15 141212 2022.50 2025.50 1989.75 1990.50 -33.50 307,700 475,721 +192,715
Total Volume and Open Interest 2,683,950 3,131,077 +25,536
NASDAQ 100(CME)
Dec14 141212 4205.00 4251.00 4185.00 4189.50 -47.00 1,294 14,614 +5
Mar15 141212 4230.00 4250.00 4182.00 4185.80 -47.00 291 248 +141
Jun15 141212 4173.00 4173.00 4173.00 4173.00 -47.00      
Total Volume and Open Interest 1,585 14,862 +146
NASDAQ 100 E-Mini(Globex)
Dec14 141212 4233.00 4254.80 4188.00 4189.50 -47.00 382,192 362,384 -14,274
Mar15 141212 4230.00 4251.30 4184.00 4185.80 -47.00 37,283 22,027 +13,885
Total Volume and Open Interest 419,484 384,500 -383
S & P Midcap 400(CME)
Dec14 141212 1397.60 1397.60 1397.60 1397.60 -21.00 0 3,098 +0
Mar15 141212 1393.70 1393.70 1393.70 1393.70 -21.10 0 12 +0
Jun15 141212 1391.70 1391.70 1391.70 1391.70 -21.10      
Total Volume and Open Interest 0 3,110 +0
Volatility Index(CBOE)
Dec14 141212 19.00 20.10 18.05 19.60 +0.50 149,965 100,028 -16,004
Jan15 141212 18.95 19.75 18.30 19.15 unch 113,822 120,479 +989
Feb15 141212 19.10 19.90 18.63 19.45 +0.20 32,920 49,635 +1,292
Mar15 141212 19.25 19.95 18.87 19.55 +0.20 17,993 35,391 +853
Total Volume and Open Interest 333,218 361,597 -12,340
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141212 17415 17640 17230 17240 -165 33,426 61,697 +14,951
Jun15 141212 17305 17305 17305 17305 -165      
Total Volume and Open Interest 82,452 89,438 +7,011
Nikkei 225(SGX)
Mar15 141212 17220 17540 17175 17325 +100 119,170 232,346 +63,527
Jun15 141212 17895 17895 17230 17230 +125 35 2,641 +35
Sep15 141212 17220 17220 17220 17220 +125 0 5 +0
Total Volume and Open Interest 377,983 459,995 +9,369
CAC 40(EURONEXT)
Dec14 141212 4187.0 4199.0 4074.0 4105.0 -114.5 119,257 279,941 -3,149
Jan15 141212 4190.5 4198.5 4078.5 4108.0 -114.0 2,590 12,326 +1,087
Feb15 141212 4177.0 4180.0 4107.5 4107.5 -114.5 4 7 +1
Total Volume and Open Interest 123,070 295,989 -942
Hang Seng Index(HKFE)
Dec14 141212 23373 23428 23182 23182 -181 67,417 102,333 -1,197
Jan15 141212 23376 23445 23202 23202 -181 1,630 4,694 +764
Total Volume and Open Interest 69,432 109,878 -412
DAX(EUREX)
Dec14 141212 9770.0 9801.5 9544.5 9589.5 -285.5 132,025 139,054 +230
Mar15 141212 9784.5 9810.5 9555.0 9600.0 -285.5 3,020 30,959 +1,339
Jun15 141212 9778.0 9805.0 9584.5 9616.0 -285.5 158 1,481 +109
Total Volume and Open Interest 135,203 171,494 +1,678
FT-SE 100(EURONEXT)
Dec14 141212 6418.00 6437.50 6219.50 6301.50 -176.00 110,404 571,385 -11,351
Mar15 141212 6367.50 6380.00 6163.50 6245.50 -176.50 16,040 53,885 +14,150
Jun15 141212 6188.50 6188.50 6188.50 6188.50 -176.50 0 104 +0
Total Volume and Open Interest 126,444 625,374 +2,799
SPI 200(SFE)
Dec14 141212 5233.0 5260.0 5200.0 5217.0 -15.0 36,351 233,292 +941
Mar15 141212 5184.0 5215.0 5158.0 5174.0 -14.0 3,489 6,806 +2,197
Jun15 141212 5170.0 5170.0 5170.0 5170.0 -14.0 44 2,732 -16
Total Volume and Open Interest 40,152 245,017 +3,294
FTSE MIB(ISE)
Dec14 141212 19020.00 19140.00 18570.00 18626.00 -593.00 34,039 46,090 -400
Mar15 141212 19065.00 19150.00 18605.00 18653.00 -593.00 1,935 4,744 +1,188
Jun15 141212 18298.00 18298.00 18298.00 18298.00 -593.00      
Total Volume and Open Interest 35,974 50,843 +788
KOSPI 200(KFE)
Mar15 141212 245.10 245.95 243.85 244.60 -0.25 34,122 75,679 +25,936
Jun15 141212 245.00 246.40 245.00 245.80 +0.25 39 1,274 +3
Sep15 141212 247.30 247.30 247.30 247.30 unch 0 733 +0
Total Volume and Open Interest 228,413 152,856 +6,991
GSCI(CME)
Dec14 141212 445.00 452.10 445.00 445.00 -7.00 2,755 2,606 -2,580
Jan15 141212 446.90 453.80 446.90 446.90 -6.85 2,720 8,642 +2,628
Feb15 141212 455.50 455.50 448.50 448.60 -6.85      
Total Volume and Open Interest 5,475 11,248 +48
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!!!