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 Mon December 15, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141215 1050.00 1055.00 1036.50 1039.50 -7.75 125,928 207,258 -6,536
Mar15 141215 1056.00 1061.25 1043.25 1046.00 -7.75 70,258 215,010 +10,800
May15 141215 1061.75 1066.75 1048.75 1051.00 -8.50 22,054 89,292 +1,586
Jul15 141215 1066.00 1071.50 1053.50 1056.00 -8.50 13,210 81,922 -165
Aug15 141215 1060.50 1061.50 1053.00 1053.00 -8.50 457 4,746 +26
Sep15 141215 1036.00 1038.50 1027.25 1030.00 -8.50 135 1,588 +37
Nov15 141215 1020.00 1027.00 1007.50 1011.50 -8.25 5,345 92,535 +45
Jan16 141215 1025.75 1032.25 1015.00 1017.00 -8.25 90 1,578 -11
Mar16 141215 1031.00 1034.50 1021.00 1022.75 -8.25 23 854 -1
May16 141215 1026.00 1034.25 1026.00 1026.00 -8.25 4 357 +0
Jul16 141215 1032.00 1040.00 1032.00 1032.00 -8.00 6 337 -4
Aug16 141215 1031.75 1039.75 1031.75 1031.75 -8.00 2 28 +0
Sep16 141215 1019.50 1027.50 1019.50 1019.50 -8.00 0 14 +0
Nov16 141215 1030.00 1030.50 1013.25 1015.75 -9.50 64 2,128 +11
Total Volume and Open Interest 237,576 697,855 +5,788
Soybean Meal(CBOT)
Jan15 141215 367.30 372.00 362.20 365.40 -1.60 41,887 82,005 -6,275
Mar15 141215 356.50 360.00 352.10 353.90 -2.40 33,598 137,888 +7,906
May15 141215 351.70 354.10 346.70 347.30 -3.40 9,643 50,770 +1,601
Jul15 141215 351.90 352.90 345.40 346.00 -3.90 5,158 42,053 +823
Aug15 141215 351.00 351.00 345.10 345.10 -4.00 294 7,047 +31
Sep15 141215 345.20 345.60 341.90 341.90 -3.70 100 5,479 +11
Oct15 141215 338.00 338.20 334.50 334.80 -3.40 36 5,185 +7
Dec15 141215 338.20 338.30 331.10 332.10 -3.50 553 20,341 +75
Jan16 141215 333.90 336.30 332.80 332.80 -3.50 10 1,185 +0
Mar16 141215 337.50 337.90 334.10 334.10 -3.80 10 703 +4
Total Volume and Open Interest 91,796 353,146 +3,729
Soybean Oil(CBOT)
Jan15 141215 32.37 32.55 32.10 32.27 -0.09 47,484 99,441 -7,047
Mar15 141215 32.58 32.76 32.31 32.46 -0.11 34,325 133,574 +6,635
May15 141215 32.80 32.97 32.54 32.67 -0.12 8,074 45,849 +1,532
Jul15 141215 32.98 33.18 32.75 32.89 -0.11 4,883 41,196 +716
Aug15 141215 32.91 33.14 32.88 32.91 -0.12 106 7,212 +13
Sep15 141215 32.94 33.10 32.82 32.86 -0.16 122 5,931 +7
Oct15 141215 32.59 32.88 32.51 32.59 -0.26 374 5,698 +35
Dec15 141215 32.82 32.86 32.41 32.53 -0.33 1,281 28,234 +295
Jan16 141215 32.94 33.01 32.66 32.66 -0.35 17 1,595 -1
Mar16 141215 33.02 33.18 32.84 32.84 -0.34 10 1,210 +2
Total Volume and Open Interest 96,791 371,664 +2,109
Canola(WCE)
Jan15 141215 438.8 441.2 435.5 440.0 +0.2 17,439 32,687 -4,267
Mar15 141215 434.9 438.0 432.2 436.8 +0.6 15,229 71,846 +1,474
May15 141215 435.4 437.4 431.5 436.5 +0.7 3,415 20,717 +2,093
Jul15 141215 436.2 437.7 432.1 437.6 +1.1 1,259 9,922 +208
Nov15 141215 428.7 433.9 428.6 433.7 +0.2 70 7,132 +4
Total Volume and Open Interest 37,412 143,061 -488
Corn(CBOT)
Mar15 141215 407.50 412.00 405.00 408.50 +1.00 156,151 671,212 +1,963
May15 141215 415.25 420.00 413.50 416.50 +0.75 32,817 163,023 +3,451
Jul15 141215 421.00 426.00 419.25 422.50 +1.00 25,042 142,613 +2,780
Sep15 141215 424.00 428.75 422.50 425.50 +0.75 7,135 33,521 +1,532
Dec15 141215 431.00 435.75 429.75 432.75 +1.00 20,901 166,548 +4,578
Mar16 141215 439.75 443.75 438.25 441.00 +0.75 640 24,166 +8
May16 141215 446.00 450.00 445.75 447.25 +0.75 61 1,991 +2
Jul16 141215 450.00 454.00 450.00 451.50 +0.50 69 2,639 -11
Sep16 141215 442.00 442.00 441.00 441.00 -0.25 5 734 +0
Dec16 141215 435.00 438.75 433.00 434.75 -0.25 205 6,732 +70
Total Volume and Open Interest 248,485 1,215,307 +10,531
Wheat(CBOT)
Mar15 141215 605.50 622.25 599.75 619.00 +12.50 76,314 224,409 +2,132
May15 141215 608.25 623.75 604.00 621.25 +12.50 14,574 51,316 -977
Jul15 141215 607.00 622.25 602.00 620.25 +12.50 9,889 56,325 -1,476
Sep15 141215 614.25 628.75 611.00 627.75 +12.00 871 14,371 -655
Dec15 141215 630.25 640.25 622.50 638.75 +11.75 1,056 22,934 +125
Mar16 141215 636.00 648.25 627.75 647.50 +11.50 17 1,780 +4
Total Volume and Open Interest 102,809 371,721 -914
Wheat(KCBT)
Mar15 141215 633.50 651.00 630.25 647.00 +12.75 14,834 78,569 -917
May15 141215 637.00 653.75 634.25 649.50 +12.50 2,906 18,833 +473
Jul15 141215 640.00 657.00 636.75 653.25 +13.00 2,140 21,840 -426
Sep15 141215 649.00 665.75 648.25 662.25 +13.00 240 4,419 +61
Dec15 141215 665.00 679.25 662.25 675.75 +12.00 393 3,943 -67
Mar16 141215 669.00 681.50 669.00 681.50 +12.25 0 232 +0
Total Volume and Open Interest 20,557 128,023 -898
Wheat(MGE)
Mar15 141215 619.75 637.25 617.00 632.50 +11.75 5,130 39,973 -1,075
May15 141215 631.50 642.50 624.00 637.75 +10.75 1,747 9,251 +100
Jul15 141215 634.00 649.75 634.00 644.50 +10.50 952 7,082 +42
Sep15 141215 641.50 655.50 641.50 650.75 +9.50 79 4,112 +33
Dec15 141215 654.25 667.00 651.25 662.75 +8.25 349 3,375 +112
Total Volume and Open Interest 8,290 64,429 -776
Oats(CBOT)
Mar15 141215 312.50 313.75 310.00 313.75 +1.25 293 6,628 +0
May15 141215 315.75 317.25 314.00 317.25 +1.50 45 1,068 +29
Jul15 141215 315.00 319.00 315.00 319.00 +2.00 20 318 +15
Sep15 141215 317.50 317.50 315.50 317.50 +2.00 0 31 +0
Total Volume and Open Interest 359 8,150 +45
Rough Rice(CBOT)
Jan15 141215 12.35 12.49 12.30 12.43 +0.08 722 5,809 -74
Mar15 141215 12.61 12.75 12.56 12.69 +0.08 571 4,455 +156
May15 141215 12.90 12.98 12.90 12.98 +0.09 243 159 +107
Jul15 141215 13.10 13.10 13.09 13.09 +0.01 0 1 +0
Total Volume and Open Interest 1,546 10,435 +199
Live Cattle(CME)
Dec14 141215 162.100 162.200 160.950 161.985 -0.065 2,596 13,326 -1,107
Feb15 141215 162.130 162.435 160.935 161.750 -0.435 19,450 137,121 -3,079
Apr15 141215 161.400 161.750 160.000 161.100 -0.300 8,346 71,095 +1,181
Jun15 141215 153.750 153.950 151.325 152.650 -1.425 6,672 47,594 -148
Aug15 141215 150.650 150.785 148.050 149.130 -1.820 2,138 10,230 +135
Oct15 141215 151.785 152.000 149.200 150.200 -1.900 968 6,832 +225
Total Volume and Open Interest 40,546 291,864 -2,677
Feeder Cattle(CME)
Jan15 141215 223.600 223.600 222.600 222.600 -3.000 3,567 16,849 -382
Mar15 141215 219.735 219.735 218.250 218.250 -3.000 3,842 12,035 +106
Apr15 141215 219.600 219.600 218.100 218.100 -3.000 2,012 4,228 +3
May15 141215 219.500 219.500 218.435 218.435 -3.000 1,167 6,440 -118
Aug15 141215 220.200 220.200 218.235 218.235 -3.000 973 4,646 +151
Sep15 141215 218.535 218.535 218.130 218.130 -3.000 94 508 +33
Oct15 141215 218.100 218.100 218.100 218.100 -3.000 27 540 -3
Total Volume and Open Interest 11,692 45,273 -210
Lean Hogs(CME)
Feb15 141215 83.580 83.750 82.330 83.285 +0.035 11,655 100,163 +408
Apr15 141215 84.700 84.900 83.450 84.830 +0.480 4,745 53,578 +479
May15 141215 88.500 88.700 87.850 88.700 -0.300 174 1,259 +55
Jun15 141215 91.250 91.400 90.230 91.250 +0.100 3,971 30,358 -9
Jul15 141215 90.450 90.650 89.500 90.230 -0.320 1,880 10,144 -114
Aug15 141215 89.650 89.700 88.480 89.230 -0.270 1,171 7,784 +409
Oct15 141215 78.200 78.200 77.135 77.930 -0.500 96 3,494 +40
Dec15 141215 73.800 73.830 73.135 73.600 -0.200 32 2,321 -11
Total Volume and Open Interest 26,124 217,643 +577
Class III Milk(CME)
Dec14 141215 17.75 17.78 17.75 17.78 +0.03 134 5,091 +24
Jan15 141215 15.75 15.95 15.50 15.61 -0.19 406 5,199 -23
Feb15 141215 15.40 15.61 15.21 15.24 -0.27 382 4,887 +22
Mar15 141215 15.21 15.32 14.91 14.95 -0.43 261 4,317 +37
Apr15 141215 15.35 15.47 15.04 15.10 -0.44 187 3,603 +84
May15 141215 15.70 15.89 15.45 15.54 -0.24 135 3,452 +63
Jun15 141215 15.94 16.09 15.85 15.96 -0.09 120 3,212 +68
Jul15 141215 16.17 16.20 16.00 16.19 +0.02 140 2,486 +91
Aug15 141215 16.60 16.60 16.41 16.52 -0.08 70 2,314 +31
Sep15 141215 16.82 16.85 16.75 16.81 -0.05 64 2,219 +31
Oct15 141215 16.87 16.94 16.80 16.88 +0.01 85 1,884 +51
Nov15 141215 16.84 16.84 16.77 16.80 -0.01 97 1,761 +65
Dec15 141215 16.80 16.82 16.76 16.82 +0.02 69 1,570 +43
Total Volume and Open Interest 2,150 42,448 +587
Cocoa(ICE)
Dec14 141215 2910 2910 2910 2910 +19 13 21 -12
Mar15 141215 2862 2884 2852 2873 +16 16,480 91,131 -2,991
May15 141215 2853 2870 2839 2860 +14 3,916 46,591 -284
Jul15 141215 2832 2857 2830 2848 +12 842 18,470 +237
Sep15 141215 2832 2850 2825 2843 +12 507 13,160 +139
Dec15 141215 2816 2831 2810 2827 +12 209 8,793 +3
Mar16 141215 2815 2819 2814 2816 +14 61 5,281 +35
Total Volume and Open Interest 22,030 184,751 -2,873
Coffee "C"(ICE)
Dec14 141215 177.65 177.65 177.65 177.65 +4.65 5 8 -3
Mar15 141215 174.00 179.15 173.50 178.65 +4.65 12,913 89,125 +533
May15 141215 176.35 181.60 176.10 181.20 +4.65 5,220 26,032 +12
Jul15 141215 179.35 183.75 178.50 183.55 +4.60 2,703 13,099 -382
Sep15 141215 181.40 185.95 180.60 185.55 +4.50 860 9,803 +260
Dec15 141215 183.60 188.15 183.30 188.15 +4.55 286 7,958 +199
Total Volume and Open Interest 22,235 154,121 +698
Orange Juice(ICE)
Jan15 141215 151.65 153.55 147.55 148.00 -2.95 1,110 4,832 -661
Mar15 141215 149.55 150.95 146.90 147.35 -2.10 752 6,450 +562
May15 141215 150.85 150.85 149.00 149.00 -2.15 34 880 +0
Jul15 141215 152.45 152.45 150.30 150.30 -2.15 46 314 +38
Sep15 141215 152.35 152.35 152.35 152.35 -2.15 0 65 +0
Nov15 141215 153.85 153.85 153.85 153.85 -2.15 0 28 +0
Total Volume and Open Interest 1,942 12,581 -61
Sugar #11(ICE)
Mar15 141215 15.00 15.15 14.89 14.96 -0.02 45,032 447,541 +2,649
May15 141215 15.45 15.53 15.27 15.35 -0.02 17,582 142,957 +992
Jul15 141215 15.70 15.80 15.54 15.62 -0.04 13,327 100,792 +808
Oct15 141215 16.06 16.14 15.88 15.96 -0.07 7,765 64,725 -631
Mar16 141215 16.75 16.82 16.58 16.65 -0.09 2,145 31,639 +357
May16 141215 16.83 16.89 16.68 16.74 -0.08 206 7,981 +3
Jul16 141215 16.80 16.86 16.69 16.72 -0.07 150 10,089 +67
Oct16 141215 16.93 17.00 16.84 16.87 -0.06 231 9,369 +208
Total Volume and Open Interest 86,543 823,154 +4,495
London Cocoa(LCE)
Dec14 141212 1924 1924 1895 1909 -13 2,829 9,000 -2,308
Mar15 141215 1890 1914 1889 1907 +19 12,704 98,450 -574
May15 141215 1884 1905 1880 1896 +17 10,482 39,436 +2,689
Jul15 141215 1885 1895 1873 1887 +15 5,587 18,743 +1,349
Sep15 141215 1866 1887 1865 1879 +15 2,399 30,130 -312
Dec15 141215 1856 1875 1856 1869 +15 1,053 14,567 +113
Mar16 141215 1864 1864 1857 1858 +14 301 13,762 +154
Total Volume and Open Interest 36,973 223,238 +1,895
London Sugar(LCE)
Mar15 141215 392.10 395.20 387.70 388.70 -1.70 3,286 42,884 +322
May15 141215 403.40 405.30 398.00 399.40 -2.10 1,208 14,206 +115
Aug15 141215 416.20 416.80 410.60 412.20 -2.00 848 10,344 +632
Oct15 141215 424.50 424.50 419.30 420.60 -2.10 191 3,170 -5
Dec15 141215 433.00 433.00 428.80 429.50 -2.70 59 1,286 +54
Total Volume and Open Interest 5,621 74,592 +1,129
Cotton(ICE)
Mar15 141215 60.60 61.13 60.51 60.65 +0.11 19,677 122,454 +441
May15 141215 61.07 61.56 61.02 61.19 +0.12 4,507 29,129 +663
Jul15 141215 62.12 62.17 61.63 61.86 +0.08 1,311 10,170 +136
Oct15 141215 63.16 63.16 63.16 63.16 unch 0 5 +0
Dec15 141215 64.78 64.79 64.08 64.31 -0.19 654 12,018 +73
Mar16 141215 66.12 66.14 65.53 65.53 -0.24 32 144 +27
Total Volume and Open Interest 26,185 174,037 +1,344
Lumber(CME)
Jan15 141215 339.1 341.5 335.5 336.6 -3.7 544 1,969 -282
Mar15 141215 338.0 340.0 334.9 335.6 -2.7 375 2,269 +106
May15 141215 337.4 342.0 337.0 337.4 -4.5 14 68 +3
Jul15 141215 342.0 347.0 341.0 342.0 -4.0 1 2 -1
Total Volume and Open Interest 934 4,311 -174
Crude Oil(NYM)
Jan15 141215 57.07 58.73 55.02 55.91 -1.90 392,493 183,083 -13,867
Feb15 141215 56.90 59.00 55.42 56.26 -1.82 142,623 231,381 +15,927
Mar15 141215 57.51 59.34 55.83 56.64 -1.77 69,254 175,419 +12,216
Apr15 141215 57.44 59.70 56.25 57.04 -1.72 23,777 48,410 +1,395
May15 141215 58.02 59.99 56.72 57.45 -1.66 24,202 42,314 +2,057
Jun15 141215 58.85 60.32 57.03 57.81 -1.60 46,363 133,585 -1,610
Jul15 141215 58.54 60.51 57.46 58.16 -1.50 7,480 37,694 +120
Aug15 141215 58.64 60.44 57.75 58.51 -1.43 3,462 32,605 +656
Sep15 141215 60.97 60.98 58.16 58.89 -1.38 8,551 60,258 +615
Oct15 141215 60.00 61.14 58.79 59.29 -1.33 5,532 31,621 -40
Nov15 141215 61.23 61.52 59.19 59.73 -1.30 2,875 27,510 +530
Dec15 141215 60.95 62.24 59.41 60.17 -1.29 30,494 171,385 +2,914
Jan16 141215 61.90 61.90 59.91 60.50 -1.28 842 33,788 +61
Feb16 141215 62.37 62.37 60.85 60.85 -1.25 265 12,479 +104
Mar16 141215 61.21 61.21 61.21 61.21 -1.22 795 19,026 +253
Apr16 141215 61.56 61.56 61.56 61.56 -1.20 207 7,816 +96
Total Volume and Open Interest 776,546 1,473,267 +21,667
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141215 57.250 58.725 55.050 55.900 -1.900 11,612 3,439 +502
Feb15 141215 57.325 58.975 55.425 56.250 -1.825 1,511 2,311 -479
Mar15 141215 57.725 59.325 55.850 56.650 -1.750 505 1,702 +50
Apr15 141215 58.075 59.650 56.425 57.050 -1.700 50 56 +9
May15 141215 59.050 59.450 57.450 57.450 -1.650 74 17 +1
Jun15 141215 59.925 59.925 57.200 57.800 -1.600 77 77 +8
Jul15 141215 60.150 60.150 58.150 58.150 -1.500 8 15 -8
Aug15 141215 58.500 58.500 58.500 58.500 -1.450 0 22 +0
Sep15 141215 58.900 58.900 58.900 58.900 -1.375 2 18 +2
Total Volume and Open Interest 13,862 7,800 +88
NY Harbor ULSD(NYM)
Jan15 141215 201.60 206.57 196.88 200.17 -1.43 92,377 65,659 -10,453
Feb15 141215 196.00 200.38 191.09 193.24 -3.01 70,688 77,962 +9,353
Mar15 141215 192.03 197.37 188.75 190.76 -3.02 42,627 60,911 +1,457
Apr15 141215 194.67 194.67 187.12 189.05 -2.83 22,988 33,174 +1,861
May15 141215 192.23 195.11 187.41 189.19 -2.68 8,675 17,565 -107
Jun15 141215 189.89 195.95 188.13 189.95 -2.52 11,399 33,837 +1,455
Jul15 141215 195.08 195.39 189.29 191.20 -2.48 2,314 7,847 -76
Aug15 141215 195.25 195.25 190.81 192.54 -2.48 1,545 6,993 +330
Sep15 141215 197.58 198.37 192.35 193.99 -2.46 1,269 8,365 +37
Oct15 141215 199.06 199.06 193.95 195.59 -2.36 560 4,498 +26
Nov15 141215 200.54 200.89 195.30 197.06 -2.23 198 4,093 +44
Dec15 141215 198.92 202.73 196.96 198.38 -2.14 2,897 25,862 +1,149
Jan16 141215 199.50 200.53 199.18 199.59 -2.10 583 4,124 +96
Feb16 141215 200.97 200.97 199.98 199.98 -2.10 150 1,586 +62
Total Volume and Open Interest 258,829 361,419 +5,475
RBOB Gasoline(NYM)
Jan15 141215 159.15 162.68 155.80 157.64 -2.09 58,745 81,826 -2,842
Feb15 141215 160.06 163.71 157.22 159.05 -1.86 37,269 69,128 +6,125
Mar15 141215 160.50 165.80 159.43 161.17 -1.88 24,109 52,519 +3,506
Apr15 141215 181.75 184.98 179.80 181.40 -2.13 13,200 38,110 +1,208
May15 141215 182.39 186.60 180.94 182.36 -2.32 8,416 26,511 +849
Jun15 141215 181.44 186.46 180.11 181.79 -2.40 6,171 24,058 +74
Jul15 141215 184.24 184.59 178.87 180.47 -2.43 3,214 7,501 +181
Aug15 141215 181.73 182.56 177.90 178.71 -2.47 2,457 5,212 -10
Sep15 141215 179.74 180.50 175.20 176.65 -2.51 2,705 14,217 +717
Oct15 141215 168.13 168.13 164.07 164.71 -2.48 1,856 10,099 -129
Total Volume and Open Interest 160,984 362,708 +10,386
e-miNY RBOB Gasoline(NYM)
Jan15 141215 157.60 157.60 157.60 157.60 -2.10 0 1 +0
Feb15 141215 159.10 159.10 159.05 159.10 -1.80      
Mar15 141215 161.20 161.20 161.17 161.20 -1.90      
Apr15 141215 181.40 181.40 181.40 181.40 -2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141215 3.930 3.936 3.699 3.719 -0.076 168,062 129,824 -21,275
Feb15 141215 3.945 3.950 3.715 3.730 -0.086 71,094 140,489 +5,624
Mar15 141215 3.901 3.907 3.680 3.697 -0.080 61,623 171,543 +12,535
Apr15 141215 3.612 3.613 3.466 3.479 -0.051 34,197 93,488 -2,650
May15 141215 3.592 3.600 3.460 3.474 -0.051 18,316 78,765 +3,244
Jun15 141215 3.622 3.622 3.493 3.505 -0.048 3,704 32,202 +102
Jul15 141215 3.647 3.650 3.528 3.541 -0.047 3,541 29,349 +212
Aug15 141215 3.639 3.639 3.539 3.549 -0.046 2,154 26,363 -18
Sep15 141215 3.615 3.623 3.524 3.532 -0.045 1,741 20,175 +195
Oct15 141215 3.655 3.655 3.546 3.559 -0.045 8,443 47,323 +632
Nov15 141215 3.714 3.714 3.625 3.641 -0.046 971 26,957 +245
Dec15 141215 3.907 3.919 3.796 3.815 -0.047 1,019 25,442 +66
Jan16 141215 4.014 4.021 3.940 3.954 -0.047 3,199 25,578 -102
Feb16 141215 4.000 4.035 3.945 3.945 -0.047 75 5,450 -13
Mar16 141215 3.891 3.897 3.889 3.889 -0.047 1,025 11,583 -679
Apr16 141215 3.715 3.750 3.675 3.680 -0.041 297 11,042 +63
Total Volume and Open Interest 379,593 933,950 -1,763
Brent Crude Oil(ICE)
Jan15 141215 61.20 63.25 60.20 61.06 -0.79 185,627 91,897 -50,914
Feb15 141215 61.84 63.48 60.40 61.21 -0.94 183,542 284,206 +7,762
Mar15 141215 62.22 64.10 60.99 61.81 -1.04 79,196 249,047 +14,870
Apr15 141215 62.42 64.76 61.66 62.48 -1.08 29,645 76,242 +4,055
May15 141215 63.13 65.45 62.33 63.16 -1.10 23,306 50,650 -798
Jun15 141215 64.50 66.11 63.00 63.82 -1.13 57,858 132,480 +402
Jul15 141215 64.45 66.67 63.62 64.45 -1.12 10,981 48,069 -64
Aug15 141215 64.96 67.19 64.27 64.97 -1.09 7,641 36,435 -5
Sep15 141215 65.38 67.55 64.68 65.42 -1.05 10,685 47,572 +274
Oct15 141215 67.32 67.32 65.52 65.88 -1.02 2,368 27,791 +285
Nov15 141215 67.08 67.08 66.36 66.36 -0.97 3,364 24,428 +386
Dec15 141215 66.70 68.80 66.01 66.82 -0.93 45,052 133,364 -1,481
Jan16 141215 67.41 67.41 67.29 67.29 -0.88 2,057 27,629 +305
Feb16 141215 69.06 69.06 67.76 67.76 -0.84 1,197 14,691 +732
Total Volume and Open Interest 675,810 1,485,050 -15,581
Gas Oil(ICE)
Jan15 141215 558.00 572.00 544.75 555.75 -10.25 73,591 105,862 -3,416
Feb15 141215 578.50 586.50 561.75 572.25 -8.25 43,960 92,409 +4,024
Mar15 141215 573.25 588.75 565.00 574.50 -7.75 14,732 38,160 +3,252
Apr15 141215 576.25 591.25 570.00 577.25 -7.50 9,379 24,802 +2,442
May15 141215 579.50 594.25 577.00 580.50 -7.75 5,180 21,118 +989
Jun15 141215 580.00 597.75 574.25 583.75 -7.75 10,990 39,769 +354
Jul15 141215 587.50 601.50 585.00 588.00 -7.75 2,578 10,735 +516
Aug15 141215 591.50 605.75 590.50 592.25 -8.00 2,132 9,235 +610
Sep15 141215 596.25 609.75 587.25 596.25 -8.25 2,553 9,880 +575
Oct15 141215 600.00 614.00 599.00 600.50 -8.25 1,809 10,170 +676
Total Volume and Open Interest 175,973 421,486 +7,972
Ethanol(CBOT)
Jan15 141215 1.708 1.708 1.641 1.664 -0.054 458 1,898 -69
Feb15 141215 1.600 1.600 1.570 1.594 -0.037 301 1,090 +77
Mar15 141215 1.600 1.600 1.565 1.580 -0.024 52 825 -10
Apr15 141215 1.576 1.576 1.576 1.576 -0.024 12 595 +0
May15 141215 1.570 1.577 1.570 1.577 -0.024 7 384 -3
Jun15 141215 1.580 1.580 1.580 1.580 -0.018 6 351 +0
Jul15 141215 1.580 1.581 1.580 1.581 -0.011 6 176 +0
Aug15 141215 1.579 1.579 1.579 1.579 -0.011 17 220 -11
Total Volume and Open Interest 872 5,667 -6
WTI Crude Oil(ICE)
Jan15 141215 56.54 58.72 55.03 55.91 -1.90 60,695 43,097 -2,830
Feb15 141215 57.22 59.00 55.46 56.26 -1.82 42,550 52,085 +5,299
Mar15 141215 57.05 59.32 55.92 56.64 -1.77 16,228 52,691 +873
Apr15 141215 57.41 59.65 56.37 57.04 -1.72 3,816 12,045 -115
May15 141215 59.86 59.99 56.83 57.45 -1.66 3,671 10,801 +63
Jun15 141215 58.10 60.14 57.20 57.81 -1.60 12,441 54,367 -672
Jul15 141215 60.02 60.02 57.53 58.16 -1.50 1,343 8,179 +236
Aug15 141215 60.31 60.31 58.51 58.51 -1.43 520 3,634 +170
Sep15 141215 60.65 60.65 58.89 58.89 -1.38 1,321 14,346 +199
Oct15 141215 59.29 59.29 59.29 59.29 -1.33 425 2,864 +47
Nov15 141215 59.73 59.73 59.73 59.73 -1.30 321 6,768 -17
Dec15 141215 61.75 61.90 59.56 60.17 -1.29 7,568 82,606 +269
Jan16 141215 60.50 60.75 60.50 60.50 -1.28 39 7,102 +10
Feb16 141215 60.85 60.85 60.85 60.85 -1.25 43 751 +9
Mar16 141215 61.21 61.21 61.21 61.21 -1.22 34 2,032 +29
Apr16 141215 61.56 61.56 61.56 61.56 -1.20 23 2,469 +1
Total Volume and Open Interest 155,846 424,515 +3,514
US Dollar Index(ICE)
Dec14 141215 88.145 88.600 88.145 88.570 +0.225 45,949 11,767 -23,063
Mar15 141215 88.465 88.870 88.365 88.683 +0.088 72,023 81,857 +25,258
Jun15 141215 88.955 89.135 88.665 88.938 +0.067 113 935 +93
Total Volume and Open Interest 118,096 95,117 +2,294
Australian Dollar(CME)
Dec14 141215 82.49 82.59 82.06 82.10 -0.38 135,523 85,494 -13,865
Mar15 141215 81.94 82.15 81.47 81.67 -0.26 66,422 106,790 +19,979
Jun15 141215 81.20 81.28 81.06 81.17 -0.26 2 82 +2
Total Volume and Open Interest 201,947 192,419 +6,116
British Pound(CME)
Dec14 141215 157.24 157.48 156.27 156.27 -0.79 108,107 105,840 -21,315
Mar15 141215 157.15 157.38 155.90 156.31 -0.65 70,586 130,656 +27,488
Jun15 141215 156.39 156.39 156.18 156.19 -0.65 6 159 +3
Total Volume and Open Interest 178,699 236,713 +6,176
Canadian Dollar(CME)
Dec14 141215 86.40 86.59 85.69 85.86 -0.58 87,774 39,923 -10,858
Mar15 141215 86.24 86.40 85.47 85.68 -0.57 53,875 87,134 +24,983
Jun15 141215 85.93 85.93 85.45 85.49 -0.57 792 3,120 +584
Sep15 141215 85.75 85.75 85.33 85.33 -0.57 65 1,371 +25
Total Volume and Open Interest 142,512 132,142 +14,735
Japanese Yen(CME)
Dec14 141215 84.49 84.90 84.04 84.30 +0.09 262,021 119,543 -24,585
Mar15 141215 84.63 85.15 84.07 85.04 +0.74 152,646 218,624 +66,552
Jun15 141215 84.39 85.21 84.30 85.13 +0.74 29 477 +12
Total Volume and Open Interest 414,700 338,695 +41,979
Swiss Franc(CME)
Dec14 141215 103.70 103.85 103.40 103.43 -0.24 80,294 37,137 -7,984
Mar15 141215 103.94 103.99 103.48 103.65 -0.13 39,229 51,314 +14,353
Jun15 141215 103.87 103.87 103.54 103.79 -0.13 48 288 +48
Total Volume and Open Interest 119,571 88,770 +6,417
EuroFX(CME)
Dec14 141215 124.73 124.74 124.16 124.23 -0.29 360,548 205,449 -63,518
Mar15 141215 124.80 124.84 124.22 124.44 -0.15 212,364 338,427 +101,523
Jun15 141215 124.77 124.92 124.34 124.54 -0.15 255 1,606 +43
Total Volume and Open Interest 573,171 545,620 +38,052
Mexican Peso(CME)
Dec14 141215 679.12 679.25 675.62 675.75 -3.62 63,000 49,588 -21,506
Jan15 141215 676.25 676.25 676.25 676.25 -2.00      
Total Volume and Open Interest 125,843 181,648 -14,450
Brazilian Real(CME)
Jan15 141215 373.80 375.95 368.90 370.60 -3.35 2,275 32,984 +23
Feb15 141215 367.10 367.10 365.50 367.10 -3.50 0 20,205 +0
Mar15 141215 366.45 366.45 363.15 364.75 -3.25 155 1,079 -118
Apr15 141215 361.20 361.20 361.20 361.20 -3.30      
Total Volume and Open Interest 2,430 63,428 -95
30-Year T-Bonds(CBOT)
Dec14 141215 146~280 147~060 146~090 146~170 -0~030 2,787 14,154 -952
Mar15 141215 145~090 145~240 144~230 145~030 -0~030 507,223 907,391 +20,845
Jun15 141215 159~060 159~160 158~210 159~100 +0~080 54 1,207 +15
Total Volume and Open Interest 510,064 922,752 +19,908
10-Year T-Notes(CBOT)
Dec14 141215 128~035 128~070 127~205 127~225 -0~080 41,024 44,846 -13,851
Mar15 141215 127~200 127~280 127~060 127~080 -0~095 1,510,648 2,649,763 +51,708
Jun15 141215 126~080 126~175 126~080 126~080 -0~095      
Total Volume and Open Interest 1,551,672 2,694,609 +37,857
5-Year T-Notes(CBOT)
Dec14 141215 120~026 120~034 119~276 119~280 -0~066 16,668 32,619 -4,830
Mar15 141215 119~140 119~184 119~040 119~046 -0~080 848,151 1,799,543 +17,296
Jun15 141215 118~142 118~142 118~142 118~142 -0~080      
Total Volume and Open Interest 864,819 1,832,162 +12,466
2 Year T-Notes(CBOT)
Dec14 141215 109~270 109~276 109~250 109~252 -0~024 4,596 18,666 -162
Mar15 141215 109~150 109~162 109~120 109~122 -0~022 235,674 1,296,869 +7,393
Jun15 141215 109~042 109~064 109~042 109~042 -0~022      
Total Volume and Open Interest 240,270 1,315,535 +7,231
Eurodollars(CME)
Dec14 141212 99.760 99.760 99.755 99.757 -0.003 126,618 781,132 -2,011
Mar15 141215 99.715 99.720 99.705 99.705 -0.005 253,372 1,278,062 +19,413
Jun15 141215 99.590 99.600 99.565 99.565 -0.015 228,742 1,075,566 -21,270
Sep15 141215 99.405 99.425 99.365 99.365 -0.035 294,141 1,009,734 +4,782
Dec15 141215 99.185 99.200 99.120 99.125 -0.045 420,170 1,237,350 +1,611
Mar16 141215 98.940 98.970 98.875 98.880 -0.055 367,573 886,765 +12,849
Jun16 141215 98.700 98.725 98.630 98.635 -0.060 282,742 691,186 +892
Sep16 141215 98.465 98.490 98.390 98.400 -0.060 259,510 644,950 -9,900
Dec16 141215 98.250 98.270 98.175 98.185 -0.060 432,817 1,019,416 +44,946
Mar17 141215 98.075 98.100 98.005 98.015 -0.055 204,220 469,578 -5,854
Jun17 141215 97.915 97.940 97.845 97.855 -0.050 174,937 437,009 +9,797
Sep17 141215 97.790 97.810 97.715 97.730 -0.045 137,187 345,930 +6,793
Dec17 141215 97.680 97.700 97.605 97.615 -0.045 157,056 426,572 +5,514
Mar18 141215 97.595 97.620 97.525 97.540 -0.040 102,306 289,308 +826
Jun18 141215 97.525 97.550 97.455 97.470 -0.040 82,867 200,666 +10,187
Sep18 141215 97.475 97.490 97.395 97.410 -0.040 57,066 129,567 +623
Dec18 141215 97.420 97.430 97.335 97.355 -0.035 66,723 248,384 -1,283
Mar19 141215 97.365 97.390 97.295 97.315 -0.035 44,396 125,073 -1,048
Total Volume and Open Interest 3,769,292 11,589,657 +70,193
Ultra T-Bond(CBOT)
Dec14 141215 165~05 165~24 164~06 165~06 +0~10 5,923 11,978 -4,868
Mar15 141215 165~05 165~28 164~07 165~05 +0~08 146,143 535,420 -9,415
Jun15 141215 163~24 163~24 163~16 163~24 +0~08      
Total Volume and Open Interest 152,066 547,398 -14,283
30 Day Federal Funds(CBOT)
Dec14 141215 99.890 99.890 99.890 99.890 unch 2,492 63,194 +1,358
Jan15 141215 99.890 99.895 99.890 99.890 unch 1,595 54,066 +207
Feb15 141215 99.880 99.890 99.880 99.885 +0.005 2,225 64,636 +841
Mar15 141215 99.875 99.880 99.870 99.875 unch 3,913 71,464 +798
Apr15 141215 99.865 99.865 99.860 99.860 unch 4,293 72,816 +15
May15 141215 99.835 99.840 99.835 99.835 unch 7,377 93,201 -2,121
Total Volume and Open Interest 52,718 724,427 +6,344
3-Mth Euro-Yen(CME)
Dec14 141215 99.820 99.820 99.820 99.820 +0.015      
Mar15 141215 99.805 99.805 99.805 99.805 unch      
Jun15 141215 99.810 99.810 99.810 99.810 +0.020      
Sep15 141215 99.830 99.830 99.830 99.830 +0.020      
Dec15 141215 99.790 99.790 99.790 99.790 -0.040      
Mar16 141215 99.690 99.690 99.690 99.690 unch      
Jun16 141215 99.550 99.550 99.550 99.550 unch      
Sep16 141215 99.410 99.410 99.410 99.410 unch      
Dec16 141215 99.750 99.750 99.750 99.750 unch      
Mar17 141215 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141215 99.81 99.81 99.81 99.81 unch      
Jun15 141215 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141215 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141215 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141215 99.69 99.69 99.69 99.69 unch      
Jun16 141215 99.55 99.55 99.55 99.55 unch      
Sep16 141215 99.41 99.41 99.41 99.41 unch      
Dec16 141215 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 141215 147.33 147.45 147.33 147.39 +0.06 1,645 19,876 +340
Jun15 141215 146.82 146.82 146.82 146.82 +0.06      
Sep15 141215 146.25 146.25 146.25 146.25 +0.06      
Total Volume and Open Interest 1,645 19,876 +340
Euro-Bund(EUREX)
Mar15 141215 154.70 154.73 154.35 154.65 -0.08 606,427 1,073,936 +6,890
Jun15 141215 152.53 152.62 152.53 152.62 -0.08 8 606 -1
Sep15 141215 152.35 152.35 152.35 152.35 -0.08      
Total Volume and Open Interest 606,435 1,074,542 +6,889
Euro-Bobl(EUREX)
Mar15 141215 129.82 129.83 129.72 129.80 unch 322,526 831,122 +7,897
Jun15 141215 128.14 128.14 128.14 128.14 unch 0 39 +0
Sep15 141215 129.50 129.50 129.50 129.50 unch      
Total Volume and Open Interest 322,526 831,161 +7,897
3-Mth Euribor(EUREX)
Dec14 141215 99.918 99.918 99.918 99.918 -0.002 0 3,039 +0
Mar15 141215 99.910 99.910 99.910 99.910 +0.005 0 3,943 +0
Jun15 141215 99.920 99.920 99.920 99.920 +0.005 0 2,076 +0
Total Volume and Open Interest 103 50,065 -50
Long Gilt(LIFFE)
Dec14 141215 119~20 119~20 119~12 119~18 -0~06 8,673 22,941 -637
Mar15 141215 118~26 119~00 118~11 118~25 -0~05 195,028 416,310 -5,750
Total Volume and Open Interest 203,701 439,251 -6,387
3-Mth Short Sterling(LIFFE)
Dec14 141215 99.44 99.44 99.43 99.43 -0.01 20,901 360,318 -188
Mar15 141215 99.40 99.40 99.38 99.39 -0.01 53,098 391,133 +8,092
Jun15 141215 99.35 99.36 99.33 99.35 -0.01 55,158 480,072 -3,806
Sep15 141215 99.26 99.28 99.24 99.26 -0.01 64,261 370,136 -1,204
Dec15 141215 99.14 99.16 99.11 99.14 -0.01 73,283 320,876 -6,654
Mar16 141215 99.01 99.02 98.97 99.00 -0.01 60,731 273,430 +12,822
Total Volume and Open Interest 498,268 3,350,550 +13,105
3-Mth Euribor(LIFFE)
Dec14 141215 99.920 99.920 99.915 99.918 +0.003 134,309 422,169 -12,550
Mar15 141215 99.910 99.915 99.905 99.915 +0.010 65,385 392,967 -4,167
Jun15 141215 99.910 99.920 99.910 99.920 +0.005 55,729 340,920 -5,886
Total Volume and Open Interest 626,936 3,308,950 -44,147
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 141215 97.46 97.55 97.45 97.49 +0.03 36,604 228,421 -4,442
Jun15 141215 97.58 97.67 97.57 97.60 +0.02 35,952 235,689 +806
Sep15 141215 97.58 97.70 97.58 97.62 +0.03 27,935 171,808 +4,188
Dec15 141215 97.56 97.68 97.56 97.60 +0.03 13,977 107,095 -2,440
Mar16 141215 97.52 97.66 97.52 97.57 +0.03 7,017 70,345 +15
Jun16 141215 97.49 97.62 97.49 97.52 +0.03 4,609 37,599 +1,216
Sep16 141215 97.44 97.57 97.44 97.47 +0.03 3,847 29,010 +666
Dec16 141215 97.39 97.53 97.39 97.43 +0.04 3,547 11,425 +1,613
Mar17 141215 97.41 97.41 97.38 97.38 +0.05 676 4,007 -241
Total Volume and Open Interest 144,492 903,676 -39,862
10-Year Aus T-Bonds(SFE)
Dec14 141215 97.08 97.16 97.08 97.13 +0.05 415,665 520,654 -105,830
Mar15 141215 97.08 97.16 97.08 97.09 unch 376,479 528,408 +242,411
Total Volume and Open Interest 792,144 1,049,062 +136,581
3-Year Aus T-Bonds(SFE)
Dec14 141215 97.69 97.77 97.69 97.76 +0.06 473,721 356,153 -207,675
Mar15 141215 97.75 97.88 97.75 97.79 +0.04 385,063 548,814 +220,971
Total Volume and Open Interest 858,784 904,967 +13,296
Gold(CMX)
Dec14 141215 1223.1 1223.1 1200.0 1207.2 -14.8 264 1,044 -10
Feb15 141215 1222.0 1225.0 1191.3 1207.7 -14.8 143,670 231,705 -2,021
Apr15 141215 1223.3 1224.7 1192.0 1208.3 -14.8 1,623 46,841 +5
Jun15 141215 1223.0 1224.4 1193.3 1208.8 -14.8 2,285 33,403 -458
Aug15 141215 1218.5 1218.5 1209.3 1209.3 -14.8 429 9,317 +10
Oct15 141215 1219.8 1219.8 1209.8 1209.8 -14.9 535 3,055 +105
Dec15 141215 1225.3 1226.5 1196.0 1210.5 -14.9 616 21,036 +85
Feb16 141215 1211.5 1211.5 1211.5 1211.5 -14.9 1 2,403 +1
Apr16 141215 1212.7 1212.7 1212.7 1212.7 -14.9 500 514 +249
Jun16 141215 1214.0 1214.0 1214.0 1214.0 -15.0 76 4,562 +25
Aug16 141215 1215.7 1215.7 1215.7 1215.7 -15.1      
Oct16 141215 1217.6 1217.6 1217.6 1217.6 -15.2      
Total Volume and Open Interest 150,603 370,554 -2,166
Silver(CMX)
Dec14 141215 1681.0 1685.0 1652.7 1652.7 -49.2 28 397 -120
Mar15 141215 1705.0 1708.0 1613.5 1656.3 -49.4 34,163 101,799 -683
May15 141215 1690.5 1699.0 1647.0 1659.1 -49.4 875 10,874 +217
Jul15 141215 1710.5 1710.5 1640.5 1661.8 -49.4 654 7,290 +201
Sep15 141215 1699.0 1703.5 1623.5 1664.4 -49.4 213 3,053 +16
Dec15 141215 1702.0 1702.0 1632.5 1667.9 -49.5 252 13,575 +24
Mar16 141215 1652.0 1671.9 1652.0 1671.9 -49.6 1 378 +0
Total Volume and Open Interest 37,464 147,536 -484
Platinum(NYMEX)
Jan15 141215 1231.0 1232.8 1207.1 1214.9 -16.6 10,122 47,848 -1,177
Apr15 141215 1233.0 1233.8 1208.8 1216.8 -16.6 2,526 18,632 +1,706
Jul15 141215 1229.9 1229.9 1214.3 1219.4 -15.5 0 218 +0
Oct15 141215 1222.1 1222.1 1222.1 1222.1 -15.5 0 9 +0
Total Volume and Open Interest 12,648 66,712 +529
Palladium(NYMEX)
Dec14 141215 801.75 801.75 801.75 801.75 -14.80 1 116 +0
Mar15 141215 814.80 817.55 796.10 802.55 -14.00 4,266 31,469 +323
Jun15 141215 806.10 810.00 801.00 803.25 -14.10 54 403 +50
Total Volume and Open Interest 4,321 32,002 +373
Copper(CMX)
Dec14 141215 294.25 296.00 288.60 289.80 -4.85 357 1,737 -95
Mar15 141215 292.45 294.70 286.35 287.85 -5.55 33,833 110,039 -1,569
May15 141215 292.40 294.65 286.55 287.90 -5.50 4,509 20,957 +784
Jul15 141215 293.35 293.35 287.30 288.25 -5.40 638 5,564 -26
Sep15 141215 293.95 293.95 287.50 288.65 -5.40 351 5,149 +147
Total Volume and Open Interest 40,244 151,034 -668
DJIA Index(CBOT)
Dec14 141215 17316 17390 17158 17190 -66 1,996 12,135 -268
Mar15 141215 17193 17325 17085 17125 -66 1,124 1,195 +1,072
Jun15 141215 17039 17105 17039 17039 -66      
Sep15 141215 16949 17015 16949 16949 -66      
Total Volume and Open Interest 3,120 13,330 +804
E-mini DJIA Index(CBOT)
Dec14 141215 17257 17410 17116 17190 -66 197,607 116,450 -15,328
Mar15 141215 17187 17344 17051 17125 -66 58,563 33,868 +19,742
Jun15 141215 17100 17240 17039 17039 -66 16 26 -2
Sep15 141215 16949 16949 16949 16949 -66 1 3 +1
Total Volume and Open Interest 256,187 150,347 +4,413
S & P 500(CME)
Dec14 141215 2013.50 2018.50 1982.00 1990.00 -7.20 33,237 126,742 -2,627
Mar15 141215 1992.00 2012.20 1975.00 1983.20 -7.20 28,651 41,099 +16,120
Jun15 141215 1975.80 2004.00 1969.00 1975.80 -7.20 0 3,637 +0
Sep15 141215 1969.20 1997.40 1962.40 1969.20 -7.20 1 121 -1
Total Volume and Open Interest 61,894 171,613 +13,491
S & P 500 E-Mini(Globex)
Dec14 141215 1998.75 2019.25 1981.50 1990.00 -7.25 2,255,859 2,241,682 -409,960
Mar15 141215 1990.50 2012.25 1974.50 1983.25 -7.25 873,589 916,477 +440,756
Total Volume and Open Interest 3,129,588 3,161,897 +30,820
NASDAQ 100(CME)
Dec14 141215 4226.00 4236.00 4145.00 4163.80 -25.70 3,459 16,554 +1,940
Mar15 141215 4196.00 4234.00 4143.00 4160.30 -25.50 1,117 1,069 +821
Jun15 141215 4147.50 4147.50 4147.50 4147.50 -25.50      
Total Volume and Open Interest 4,576 17,623 +2,761
NASDAQ 100 E-Mini(Globex)
Dec14 141215 4189.50 4237.80 4144.80 4163.80 -25.70 422,615 315,016 -47,368
Mar15 141215 4184.80 4234.00 4141.00 4160.30 -25.50 143,139 75,909 +53,882
Total Volume and Open Interest 565,765 391,016 +6,516
S & P Midcap 400(CME)
Dec14 141215 1393.10 1393.10 1393.10 1393.10 -4.50 73 3,025 -73
Mar15 141215 1389.20 1389.20 1389.20 1389.20 -4.50 0 12 +0
Jun15 141215 1387.20 1387.20 1387.20 1387.20 -4.50      
Total Volume and Open Interest 73 3,037 -73
Volatility Index(CBOE)
Dec14 141215 19.50 20.50 17.85 19.60 unch 142,837 85,947 -14,081
Jan15 141215 19.15 19.55 18.00 18.75 -0.40 148,649 124,177 +3,698
Feb15 141215 19.50 19.71 18.48 19.15 -0.30 53,948 49,700 +65
Mar15 141215 19.65 19.82 18.74 19.30 -0.25 28,553 36,037 +646
Total Volume and Open Interest 407,642 353,238 -8,359
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141215 17265 17355 16700 16780 -460 25,022 64,055 +2,358
Jun15 141215 16845 16845 16845 16845 -460      
Total Volume and Open Interest 25,022 64,055 -25,383
Nikkei 225(SGX)
Mar15 141215 17330 17390 16975 17005 -320 135,851 272,305 +39,959
Jun15 141215 16970 16970 16910 16910 -320 1 2,641 +0
Sep15 141215 16900 16900 16900 16900 -320 0 5 +0
Total Volume and Open Interest 261,230 474,583 +14,588
CAC 40(EURONEXT)
Dec14 141215 4087.0 4146.0 3996.5 4005.0 -100.0 132,035 280,465 +524
Jan15 141215 4092.0 4147.5 4000.5 4007.5 -100.5 12,490 18,697 +6,371
Feb15 141215 4007.5 4007.5 4007.5 4007.5 -100.0 4 11 +4
Total Volume and Open Interest 145,635 303,750 +7,761
Hang Seng Index(HKFE)
Dec14 141215 23165 23165 22812 22966 -216 62,582 102,037 -296
Jan15 141215 23165 23165 22830 22985 -217 853 4,886 +192
Total Volume and Open Interest 63,707 109,768 -110
DAX(EUREX)
Dec14 141215 9570.5 9682.0 9298.0 9339.5 -250.0 140,545 144,420 +5,366
Mar15 141215 9584.0 9690.5 9310.0 9350.0 -250.0 14,132 39,156 +8,197
Jun15 141215 9614.0 9700.0 9345.5 9366.0 -250.0 75 1,533 +52
Total Volume and Open Interest 154,752 185,109 +13,615
FT-SE 100(EURONEXT)
Dec14 141215 6270.00 6354.50 6121.50 6186.50 -115.00 129,764 554,122 -17,263
Mar15 141215 6225.50 6298.00 6068.00 6131.00 -114.50 12,420 73,087 +19,202
Jun15 141215 6074.00 6074.00 6074.00 6074.00 -114.50 0 104 +0
Total Volume and Open Interest 142,184 627,313 +1,939
SPI 200(SFE)
Dec14 141215 5206.0 5216.0 5144.0 5177.0 -40.0 34,195 233,984 +692
Mar15 141215 5168.0 5172.0 5102.0 5135.0 -39.0 3,851 8,847 +2,041
Jun15 141215 5131.0 5131.0 5131.0 5131.0 -39.0 88 2,710 -22
Total Volume and Open Interest 38,800 247,709 +2,692
FTSE MIB(ISE)
Dec14 141215 18665.00 18810.00 18030.00 18105.00 -521.00 32,216 45,741 -349
Mar15 141215 18720.00 18835.00 18070.00 18132.00 -521.00 2,513 6,152 +1,408
Jun15 141215 17777.00 17777.00 17777.00 17777.00 -521.00 1 1 +1
Total Volume and Open Interest 34,730 51,903 +1,060
KOSPI 200(KFE)
Mar15 141215 244.20 245.80 241.75 245.80 +1.20 79,259 101,253 +25,574
Jun15 141215 244.30 246.60 243.00 246.60 +0.80 42 1,292 +18
Sep15 141215 248.25 248.25 248.25 248.25 +0.95 0 733 +0
Total Volume and Open Interest 316,718 103,703 -49,153
GSCI(CME)
Jan15 141215 439.80 448.90 439.80 439.80 -7.10 1,682 10,260 +1,618
Feb15 141215 441.50 450.60 441.50 441.50 -7.10      
Mar15 141215 445.60 445.60 445.60 445.60        
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!!!