Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 18, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141218 1027.00 1040.00 1024.00 1035.00 +8.00 145,997 164,649 -26,175
Mar15 141218 1035.25 1049.00 1032.25 1043.25 +8.00 109,934 249,778 +20,996
May15 141218 1041.00 1055.75 1039.00 1050.25 +9.25 23,520 93,559 +917
Jul15 141218 1045.50 1061.50 1045.00 1056.00 +9.25 14,264 82,010 -45
Aug15 141218 1052.25 1055.25 1044.50 1053.75 +9.25 277 4,743 -24
Sep15 141218 1031.75 1037.75 1025.00 1034.50 +9.50 83 1,658 -5
Nov15 141218 1008.25 1025.00 1008.25 1019.75 +10.25 5,917 93,280 +238
Jan16 141218 1020.75 1030.00 1015.25 1025.25 +10.00 11 1,613 +6
Mar16 141218 1028.50 1030.75 1021.00 1030.75 +9.75 29 890 +7
May16 141218 1033.25 1033.25 1023.75 1033.25 +9.50 10 354 -3
Jul16 141218 1038.50 1038.50 1029.25 1038.50 +9.25 19 342 +1
Aug16 141218 1038.25 1038.25 1029.00 1038.25 +9.25 0 28 +0
Sep16 141218 1023.50 1023.50 1015.25 1023.50 +8.25 0 14 +0
Nov16 141218 1016.00 1023.50 1009.25 1017.50 +8.25 56 2,170 +10
Total Volume and Open Interest 300,117 695,296 -4,077
Soybean Meal(CBOT)
Jan15 141218 359.40 368.00 358.50 365.30 +6.00 45,620 58,829 -9,704
Mar15 141218 349.80 357.20 348.30 353.90 +4.20 35,160 158,695 +10,337
May15 141218 345.20 351.40 344.20 348.40 +3.20 9,358 52,472 +646
Jul15 141218 343.70 349.80 343.10 346.70 +2.70 4,852 44,146 +1,054
Aug15 141218 344.30 348.70 343.20 345.40 +2.20 602 7,530 +248
Sep15 141218 342.80 346.90 341.00 343.30 +2.30 197 5,566 +20
Oct15 141218 338.00 341.30 335.00 338.20 +3.20 216 5,132 -3
Dec15 141218 332.00 339.30 332.00 336.40 +3.50 937 20,385 +89
Jan16 141218 336.00 339.50 333.20 336.70 +3.50 94 1,226 +42
Mar16 141218 338.10 338.10 334.50 338.10 +3.60 8 711 +5
Total Volume and Open Interest 97,047 355,086 +2,733
Soybean Oil(CBOT)
Jan15 141218 31.72 32.17 31.67 31.89 +0.12 48,905 70,592 -8,758
Mar15 141218 31.92 32.38 31.85 32.08 +0.11 38,007 153,535 +5,673
May15 141218 32.17 32.59 32.07 32.30 +0.11 10,510 48,033 +1,530
Jul15 141218 32.40 32.79 32.29 32.53 +0.13 6,968 41,272 +1,159
Aug15 141218 32.39 32.61 32.31 32.53 +0.13 836 7,070 -59
Sep15 141218 32.37 32.65 32.30 32.50 +0.12 893 6,185 +256
Oct15 141218 32.20 32.26 32.00 32.23 +0.10 356 5,701 +39
Dec15 141218 32.39 32.43 31.89 32.14 +0.09 1,940 29,262 +578
Jan16 141218 32.02 32.24 32.02 32.24 +0.09 18 1,596 +1
Mar16 141218 32.34 32.44 32.34 32.44 +0.08 0 1,213 +0
Total Volume and Open Interest 108,454 366,139 +429
Canola(WCE)
Jan15 141218 443.6 445.4 441.2 442.1 -1.3 6,059 20,962 -2,909
Mar15 141218 436.9 440.8 436.5 437.6 -0.1 11,496 76,834 +2,735
May15 141218 434.3 440.1 434.3 436.9 -0.1 2,688 21,558 +402
Jul15 141218 439.1 440.6 437.4 437.7 -0.4 2,010 10,922 +762
Nov15 141218 434.6 436.2 431.8 431.8 -2.5 1,520 8,883 +951
Total Volume and Open Interest 23,773 139,916 +1,941
Corn(CBOT)
Mar15 141218 408.00 414.00 407.25 411.00 +2.75 172,142 664,382 -1,325
May15 141218 416.50 422.25 415.50 419.50 +3.00 37,506 160,015 -3,244
Jul15 141218 423.25 429.00 422.25 426.25 +3.00 44,187 150,490 +9,063
Sep15 141218 425.00 431.00 424.50 428.50 +3.25 7,618 36,683 +1,719
Dec15 141218 431.25 437.25 431.25 434.75 +2.75 22,501 174,735 +569
Mar16 141218 439.25 444.75 439.25 443.00 +2.75 823 25,071 +490
May16 141218 445.00 450.00 445.00 448.75 +2.75 73 2,091 +13
Jul16 141218 448.50 453.00 448.50 452.50 +2.75 255 2,774 +176
Sep16 141218 439.00 440.00 437.25 439.00 +1.25 34 731 -6
Dec16 141218 429.00 431.75 428.25 429.75 +1.00 427 6,875 +17
Total Volume and Open Interest 285,583 1,224,374 +7,462
Wheat(CBOT)
Mar15 141218 646.50 677.00 645.75 655.25 +6.75 93,302 218,456 -3,063
May15 141218 648.75 676.75 648.25 656.75 +6.00 18,156 52,636 -6
Jul15 141218 644.00 666.00 643.25 654.00 +7.25 16,162 56,831 +557
Sep15 141218 651.00 672.50 650.00 660.75 +6.75 2,325 14,121 +62
Dec15 141218 661.25 681.25 658.25 670.00 +6.50 3,510 24,090 +262
Mar16 141218 666.00 677.50 664.00 675.50 +4.75 87 1,884 +21
Total Volume and Open Interest 133,594 368,598 -2,147
Wheat(KCBT)
Mar15 141218 678.00 705.75 677.50 683.75 +2.25 16,776 79,000 +319
May15 141218 681.00 707.25 681.00 687.50 +3.00 4,363 18,915 +4
Jul15 141218 680.00 703.75 680.00 688.25 +4.25 4,303 21,532 -203
Sep15 141218 687.50 710.50 687.50 695.25 +4.00 528 4,480 +26
Dec15 141218 700.00 719.00 699.75 705.75 +3.00 421 4,165 +178
Mar16 141218 710.00 719.00 708.25 710.75 +2.50 26 247 -1
Total Volume and Open Interest 26,454 128,499 +334
Wheat(MGE)
Mar15 141218 656.00 680.25 655.00 661.00 +1.25 5,598 39,979 +430
May15 141218 655.50 684.00 655.50 667.00 +3.25 1,981 10,182 +732
Jul15 141218 664.25 686.50 664.00 673.25 +5.25 803 7,276 +122
Sep15 141218 668.00 688.50 668.00 676.75 +5.50 362 4,540 +148
Dec15 141218 675.00 696.50 675.00 685.75 +5.25 243 3,514 +73
Total Volume and Open Interest 9,056 66,217 +1,535
Oats(CBOT)
Mar15 141218 316.50 318.00 315.00 316.25 +1.25 171 6,478 -79
May15 141218 320.00 320.50 318.75 319.50 +0.75 52 1,157 +15
Jul15 141218 319.75 319.75 318.50 318.50 -0.75 27 334 +14
Sep15 141218 322.50 322.50 318.00 318.00 -0.50 0 31 +0
Total Volume and Open Interest 251 8,108 -49
Rough Rice(CBOT)
Jan15 141218 12.07 12.12 12.05 12.11 -0.01 1,261 4,705 -729
Mar15 141218 12.30 12.35 12.27 12.33 -0.01 1,064 5,178 +442
May15 141218 12.56 12.60 12.56 12.60 -0.01 148 438 +86
Jul15 141218 12.76 12.78 12.76 12.76 -0.02 0 7 +0
Total Volume and Open Interest 2,473 10,353 -201
Live Cattle(CME)
Dec14 141218 156.500 159.435 155.985 158.700 +2.265 2,605 9,318 -1,369
Feb15 141218 155.600 158.825 155.130 158.535 +2.710 13,724 133,692 -726
Apr15 141218 155.450 158.550 154.900 158.200 +2.650 8,474 73,961 +1,888
Jun15 141218 147.900 151.185 147.900 150.450 +2.265 8,985 47,331 -129
Aug15 141218 145.550 148.285 145.550 148.250 +2.965 3,874 11,125 +605
Oct15 141218 147.685 150.535 146.850 149.650 +2.115 1,906 7,963 +763
Total Volume and Open Interest 40,151 289,532 +1,172
Feeder Cattle(CME)
Jan15 141218 212.100 220.250 212.100 217.080 +0.480 879 15,579 -181
Mar15 141218 207.750 216.400 207.750 213.785 +1.535 1,086 12,251 +144
Apr15 141218 207.600 216.600 207.600 214.185 +2.085 326 4,179 -57
May15 141218 207.935 216.935 207.935 214.950 +2.515 268 6,404 -36
Aug15 141218 208.650 216.735 208.650 215.750 +3.515 440 4,708 +62
Sep15 141218 207.700 216.630 207.700 215.130 +3.000 12 515 +1
Oct15 141218 207.600 216.600 207.600 214.285 +2.185 6 546 -11
Total Volume and Open Interest 3,018 44,209 -78
Lean Hogs(CME)
Feb15 141218 80.450 82.900 80.285 81.885 +1.410 14,412 98,653 -1,277
Apr15 141218 81.900 84.035 81.700 83.230 +1.330 5,273 52,919 -981
May15 141218 87.000 87.450 86.750 87.450 +1.500 124 1,200 -4
Jun15 141218 88.900 91.180 88.700 90.885 +1.985 3,819 31,269 +132
Jul15 141218 88.535 90.535 88.330 90.000 +1.465 857 10,297 +191
Aug15 141218 87.730 89.450 87.730 89.150 +1.420 552 8,022 +34
Oct15 141218 76.050 77.500 76.050 77.250 +0.800 151 3,786 +58
Dec15 141218 71.700 73.285 71.700 73.035 +0.785 138 2,400 +49
Total Volume and Open Interest 25,341 208,841 -1,788
Class III Milk(CME)
Dec14 141218 17.78 17.79 17.76 17.77 -0.03 155 5,127 -15
Jan15 141218 15.87 16.32 15.76 16.23 +0.48 182 5,356 +57
Feb15 141218 15.33 15.79 15.28 15.56 +0.28 281 5,073 +54
Mar15 141218 14.81 15.28 14.80 15.15 +0.30 316 4,628 +79
Apr15 141218 14.72 15.16 14.55 15.03 +0.34 318 3,935 +123
May15 141218 15.06 15.43 14.94 15.34 +0.24 235 3,657 +113
Jun15 141218 15.57 15.84 15.44 15.74 +0.15 209 3,401 +66
Jul15 141218 15.70 15.88 15.60 15.80 +0.04 135 2,605 +69
Aug15 141218 15.93 16.07 15.83 16.03 +0.03 144 2,527 +108
Sep15 141218 16.40 16.53 16.30 16.47 +0.09 134 2,424 +110
Oct15 141218 16.45 16.57 16.43 16.57 +0.12 135 2,061 +93
Nov15 141218 16.31 16.44 16.27 16.35 +0.04 146 1,911 +94
Dec15 141218 16.30 16.38 16.22 16.29 +0.04 122 1,683 +82
Total Volume and Open Interest 2,552 44,890 +1,067
Cocoa(ICE)
Mar15 141218 2922 2968 2919 2965 +50 11,458 91,166 +792
May15 141218 2904 2948 2904 2943 +43 2,998 45,634 -481
Jul15 141218 2891 2929 2891 2926 +41 1,713 18,523 -477
Sep15 141218 2889 2916 2887 2915 +39 235 13,503 -24
Dec15 141218 2863 2897 2863 2896 +37 212 8,928 +25
Mar16 141218 2867 2885 2866 2884 +36 2 5,280 -2
May16 141218 2867 2878 2867 2878 +36 0 1,258 +0
Total Volume and Open Interest 16,618 184,338 -167
Coffee "C"(ICE)
Dec14 141218 172.25 173.65 172.25 173.65 +2.80 2 3 -2
Mar15 141218 172.90 174.55 171.75 174.35 +2.50 9,414 88,649 +296
May15 141218 175.10 177.10 174.40 176.95 +2.50 1,802 26,355 -180
Jul15 141218 178.65 179.45 176.75 179.35 +2.50 1,114 13,604 +177
Sep15 141218 180.45 181.70 179.00 181.55 +2.50 499 10,301 -22
Dec15 141218 183.05 184.05 181.90 184.05 +2.40 185 7,922 -40
Total Volume and Open Interest 13,356 154,924 +304
Orange Juice(ICE)
Jan15 141218 148.60 148.60 144.80 145.45 -3.65 1,322 3,313 -749
Mar15 141218 147.55 148.00 142.60 144.70 -3.25 852 7,378 +381
May15 141218 148.10 148.10 145.45 146.30 -3.25 25 918 +2
Jul15 141218 147.65 149.00 147.45 147.65 -3.30 5 341 +4
Sep15 141218 150.00 150.00 150.00 150.00 -3.40 0 65 +0
Nov15 141218 151.50 151.50 151.50 151.50 -3.40 0 28 +0
Total Volume and Open Interest 2,204 12,055 -362
Sugar #11(ICE)
Mar15 141218 14.79 15.02 14.76 14.99 +0.27 61,555 441,459 -5,644
May15 141218 15.17 15.37 15.14 15.35 +0.25 14,530 142,962 +782
Jul15 141218 15.37 15.61 15.37 15.60 +0.24 11,049 104,926 +2,620
Oct15 141218 15.81 15.96 15.81 15.95 +0.23 8,603 67,241 +1,381
Mar16 141218 16.52 16.67 16.52 16.67 +0.25 3,762 32,511 +366
May16 141218 16.60 16.73 16.60 16.73 +0.23 864 8,030 +40
Jul16 141218 16.62 16.69 16.59 16.69 +0.21 424 10,326 +230
Oct16 141218 16.75 16.81 16.75 16.81 +0.20 129 9,601 +114
Total Volume and Open Interest 100,940 825,145 -100
London Cocoa(LCE)
Mar15 141218 1940 1975 1939 1969 +30 7,235 97,997 -58
May15 141218 1924 1945 1922 1940 +20 5,249 39,098 -171
Jul15 141218 1910 1931 1910 1926 +18 1,223 18,946 +120
Sep15 141218 1904 1920 1904 1914 +15 781 30,799 +119
Dec15 141218 1894 1905 1892 1896 +6 506 15,070 +85
Mar16 141218 1880 1888 1876 1884 +7 163 13,864 +29
May16 141218 1877 1878 1877 1878 +7 2 649 +2
Total Volume and Open Interest 15,161 216,452 +128
London Sugar(LCE)
Mar15 141218 387.80 392.00 386.90 391.20 +6.50 3,220 42,948 -70
May15 141218 397.70 401.60 396.90 400.80 +5.80 1,027 14,279 +207
Aug15 141218 410.40 413.20 409.80 412.70 +5.00 286 10,515 +80
Oct15 141218 419.30 421.20 418.60 420.70 +4.50 80 3,230 +20
Dec15 141218 427.10 429.70 427.10 429.30 +4.70 22 1,254 -7
Total Volume and Open Interest 5,035 75,460 +606
Cotton(ICE)
Mar15 141218 60.72 60.99 60.18 60.82 +0.17 12,458 120,923 +665
May15 141218 61.15 61.45 60.62 61.39 +0.23 1,819 29,938 +80
Jul15 141218 61.64 62.16 61.37 62.10 +0.23 663 10,360 +195
Oct15 141218 63.34 63.34 63.34 63.34 +0.11 0 5 +0
Dec15 141218 63.95 64.58 63.95 64.56 +0.13 308 12,370 +95
Mar16 141218 65.41 65.74 65.41 65.74 +0.17 0 187 +0
Total Volume and Open Interest 15,248 173,902 +1,035
Lumber(CME)
Jan15 141218 338.6 340.7 336.0 339.7 +3.6 231 1,546 -141
Mar15 141218 337.2 339.6 334.0 336.9 +2.7 218 2,470 +15
May15 141218 339.9 341.0 337.0 339.9 +2.4 9 97 +8
Jul15 141218 344.0 345.0 341.0 344.0 +2.5 0 2 +0
Total Volume and Open Interest 458 4,118 -118
Crude Oil(NYM)
Jan15 141218 55.83 58.73 54.05 54.11 -2.36 518,784 76,303 -77,967
Feb15 141218 56.17 59.04 54.28 54.36 -2.43 292,441 300,200 +30,911
Mar15 141218 56.48 59.31 54.62 54.70 -2.43 89,090 191,571 +3,213
Apr15 141218 57.20 59.62 54.98 55.06 -2.40 31,020 49,934 -842
May15 141218 57.33 59.90 55.33 55.42 -2.35 26,774 48,359 +2,025
Jun15 141218 57.70 60.23 55.65 55.75 -2.29 77,787 134,626 +3,608
Jul15 141218 57.91 60.41 55.93 56.03 -2.25 12,535 41,986 -720
Aug15 141218 58.36 60.49 56.35 56.35 -2.20 5,453 32,484 +271
Sep15 141218 58.84 60.97 56.66 56.75 -2.14 11,456 57,761 -897
Oct15 141218 59.31 60.69 57.13 57.17 -2.08 4,341 33,682 +686
Nov15 141218 59.52 61.28 57.58 57.64 -2.00 3,322 28,012 +253
Dec15 141218 60.10 62.09 58.01 58.10 -1.94 64,024 179,589 +2,960
Jan16 141218 60.40 60.51 58.46 58.46 -1.88 1,511 34,545 +239
Feb16 141218 60.83 60.83 58.83 58.83 -1.84 823 12,975 +261
Mar16 141218 59.72 60.36 59.22 59.22 -1.79 3,171 19,145 -153
Apr16 141218 59.62 59.62 59.62 59.62 -1.72 683 7,790 -120
Total Volume and Open Interest 1,176,808 1,475,862 -35,364
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 141218 56.100 59.025 54.300 54.350 -2.450 4,540 2,993 +132
Mar15 141218 56.700 59.200 54.700 54.700 -2.425 577 1,988 +78
Apr15 141218 57.800 59.150 55.050 55.050 -2.400 108 138 +55
May15 141218 59.700 59.700 55.425 55.425 -2.350 116 160 +52
Jun15 141218 60.000 60.000 55.750 55.750 -2.300 139 214 +48
Jul15 141218 60.125 60.125 56.025 56.025 -2.250 67 24 +3
Aug15 141218 56.350 56.350 56.350 56.350 -2.200 26 26 -4
Sep15 141218 60.350 60.350 56.750 56.750 -2.150 6 34 +6
Total Volume and Open Interest 23,648 9,043 +367
NY Harbor ULSD(NYM)
Jan15 141218 199.54 205.51 193.61 193.87 -6.98 49,345 46,756 -3,225
Feb15 141218 192.75 199.19 188.40 188.73 -5.33 39,214 89,687 +2,919
Mar15 141218 190.77 196.14 185.46 185.71 -5.17 20,548 63,113 +1,779
Apr15 141218 188.44 193.44 183.38 183.53 -5.07 12,957 34,330 -114
May15 141218 187.92 193.37 183.30 183.44 -5.02 6,306 18,169 +866
Jun15 141218 189.09 194.91 183.97 184.25 -4.91 8,275 32,145 +102
Jul15 141218 195.89 196.11 185.45 185.55 -4.82 1,923 7,752 -404
Aug15 141218 192.45 195.38 186.85 186.90 -4.72 1,032 6,833 -168
Sep15 141218 196.33 197.58 188.37 188.37 -4.65 1,186 8,377 +28
Oct15 141218 195.34 198.23 189.76 189.99 -4.65 646 4,468 +32
Nov15 141218 199.53 199.58 191.48 191.48 -4.66 524 4,328 +117
Dec15 141218 197.98 201.49 192.66 192.81 -4.67 2,039 26,742 -117
Jan16 141218 198.63 198.63 194.08 194.08 -4.63 99 4,103 +8
Feb16 141218 197.20 198.50 194.49 194.49 -4.61 37 1,572 +9
Total Volume and Open Interest 144,259 357,458 +1,886
RBOB Gasoline(NYM)
Jan15 141218 154.95 162.47 152.21 152.72 -3.90 52,022 69,277 -3,583
Feb15 141218 156.82 163.79 153.57 154.01 -3.92 34,610 79,106 +2,202
Mar15 141218 159.92 165.79 155.58 155.96 -3.96 12,503 55,292 +497
Apr15 141218 179.83 185.86 175.69 176.08 -3.89 10,517 39,813 +1,448
May15 141218 180.88 185.70 176.89 177.15 -3.84 6,903 26,943 +814
Jun15 141218 180.05 185.46 176.28 176.67 -3.79 5,940 24,603 +796
Jul15 141218 180.68 184.64 175.38 175.38 -3.74 2,101 7,604 +40
Aug15 141218 181.22 181.22 173.74 173.74 -3.64 1,819 5,394 +21
Sep15 141218 180.86 180.86 171.75 171.75 -3.56 2,711 14,797 +300
Oct15 141218 167.46 167.95 160.20 160.20 -3.41 2,003 10,655 +472
Total Volume and Open Interest 134,391 367,893 +3,906
e-miNY RBOB Gasoline(NYM)
Jan15 141218 152.70 152.72 152.70 152.70 -3.90 0 1 +0
Feb15 141218 154.00 154.01 154.00 154.00 -3.90      
Mar15 141218 156.00 156.00 155.96 156.00 -3.90      
Apr15 141218 176.10 176.10 176.08 176.10 -3.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141218 3.701 3.805 3.636 3.642 -0.060 108,394 82,885 -13,160
Feb15 141218 3.712 3.823 3.667 3.676 -0.048 56,963 144,390 +5,816
Mar15 141218 3.667 3.770 3.619 3.627 -0.052 33,323 191,577 +3,693
Apr15 141218 3.430 3.500 3.394 3.419 -0.032 24,334 98,120 -70
May15 141218 3.425 3.471 3.388 3.414 -0.030 12,837 79,415 +457
Jun15 141218 3.466 3.495 3.421 3.444 -0.030 3,256 32,746 +170
Jul15 141218 3.490 3.541 3.460 3.482 -0.029 3,327 29,927 +238
Aug15 141218 3.526 3.530 3.470 3.489 -0.028 1,662 26,458 -207
Sep15 141218 3.520 3.520 3.452 3.472 -0.026 2,232 20,768 +465
Oct15 141218 3.503 3.555 3.478 3.501 -0.025 6,909 47,233 +157
Nov15 141218 3.629 3.630 3.568 3.591 -0.023 910 26,992 -113
Dec15 141218 3.767 3.808 3.748 3.768 -0.023 665 25,216 +71
Jan16 141218 3.952 3.952 3.889 3.912 -0.021 2,626 27,348 +809
Feb16 141218 3.922 3.922 3.880 3.904 -0.021 146 5,580 +124
Mar16 141218 3.864 3.867 3.831 3.851 -0.021 1,393 11,617 -72
Apr16 141218 3.678 3.680 3.633 3.656 -0.018 398 11,089 +27
Total Volume and Open Interest 259,816 920,019 -1,477
Brent Crude Oil(ICE)
Feb15 141218 60.94 63.70 59.17 59.27 -1.91 351,493 313,704 +11,583
Mar15 141218 61.51 64.22 59.79 59.88 -1.85 117,145 262,913 +4,497
Apr15 141218 62.15 64.84 60.52 60.58 -1.79 44,052 80,635 +1,375
May15 141218 62.84 65.50 61.27 61.34 -1.71 24,507 52,850 +2,283
Jun15 141218 63.52 66.15 61.99 62.07 -1.64 66,350 141,282 +2,291
Jul15 141218 64.13 66.60 62.66 62.73 -1.56 15,117 50,491 +1,403
Aug15 141218 64.70 67.10 63.21 63.25 -1.51 8,316 36,390 -250
Sep15 141218 65.11 67.48 63.61 63.70 -1.47 16,284 50,127 +2,483
Oct15 141218 65.47 67.89 64.11 64.16 -1.43 4,398 27,324 -79
Nov15 141218 67.60 67.60 64.46 64.65 -1.39 3,342 24,719 -178
Dec15 141218 66.38 68.85 65.06 65.15 -1.34 64,802 139,049 +1,994
Jan16 141218 68.62 68.62 65.65 65.65 -1.29 2,761 27,930 +16
Feb16 141218 67.19 67.61 66.15 66.16 -1.24 1,034 14,303 -174
Mar16 141218 67.64 67.64 66.63 66.63 -1.20 2,210 15,893 +342
Total Volume and Open Interest 754,155 1,465,123 -9,554
Gas Oil(ICE)
Jan15 141218 550.25 569.75 538.50 544.25 -3.75 76,844 95,523 -5,177
Feb15 141218 563.25 583.50 550.25 557.00 -5.25 77,327 111,119 +8,603
Mar15 141218 569.00 586.50 553.00 560.00 -5.25 19,578 41,922 +1,279
Apr15 141218 570.50 589.00 556.50 562.75 -5.25 5,774 25,114 -591
May15 141218 576.00 591.75 559.50 565.75 -5.00 3,145 21,742 -195
Jun15 141218 576.00 594.50 562.00 568.50 -5.00 10,890 41,232 -155
Jul15 141218 582.50 597.25 566.75 572.75 -4.75 1,550 10,434 -57
Aug15 141218 586.50 598.75 570.75 577.25 -4.50 1,218 9,178 +82
Sep15 141218 590.75 605.50 575.25 581.50 -4.50 1,733 10,147 -87
Oct15 141218 595.25 608.25 579.75 586.25 -4.25 1,363 11,162 +142
Total Volume and Open Interest 211,260 442,224 +5,162
Ethanol(CBOT)
Jan15 141218 1.612 1.650 1.600 1.642 +0.022 295 1,745 -86
Feb15 141218 1.556 1.595 1.541 1.582 +0.022 232 1,092 -19
Mar15 141218 1.543 1.575 1.543 1.568 +0.022 78 814 -9
Apr15 141218 1.545 1.570 1.540 1.566 +0.022 60 571 -12
May15 141218 1.548 1.575 1.548 1.575 +0.022 54 418 +21
Jun15 141218 1.578 1.578 1.578 1.578 +0.020 30 354 -6
Jul15 141218 1.560 1.578 1.560 1.578 +0.019 46 169 -6
Aug15 141218 1.576 1.576 1.576 1.576 +0.019 0 225 +0
Total Volume and Open Interest 795 5,545 -117
WTI Crude Oil(ICE)
Jan15 141218 56.16 58.72 54.11 54.11 -2.36 56,192 31,764 -2,727
Feb15 141218 56.49 59.02 54.29 54.36 -2.43 75,926 73,402 +12,631
Mar15 141218 57.17 59.31 54.62 54.70 -2.43 35,350 58,968 -175
Apr15 141218 59.29 59.29 55.00 55.06 -2.40 10,863 15,708 +2,456
May15 141218 57.92 59.48 55.39 55.42 -2.35 5,532 9,111 -750
Jun15 141218 58.01 60.00 55.68 55.75 -2.29 27,514 51,081 -1,634
Jul15 141218 59.61 59.61 56.03 56.03 -2.25 3,542 12,972 +1,606
Aug15 141218 58.46 59.85 56.35 56.35 -2.20 821 3,745 -66
Sep15 141218 58.80 59.79 56.75 56.75 -2.14 999 15,212 +206
Oct15 141218 57.17 57.17 57.17 57.17 -2.08 341 2,960 +85
Nov15 141218 57.64 57.64 57.64 57.64 -2.00 183 6,289 -29
Dec15 141218 60.05 61.66 58.06 58.10 -1.94 19,166 85,347 +618
Jan16 141218 58.46 58.46 58.46 58.46 -1.88 40 7,062 -42
Feb16 141218 58.83 58.83 58.83 58.83 -1.84 42 758 -16
Mar16 141218 59.22 59.22 59.22 59.22 -1.79 48 2,104 +41
Apr16 141218 59.62 59.62 59.62 59.62 -1.72 22 2,488 +18
Total Volume and Open Interest 241,708 448,640 +10,941
US Dollar Index(ICE)
Mar15 141218 89.250 89.615 89.120 89.478 +0.153 56,867 85,623 -594
Jun15 141218 89.565 89.895 89.455 89.747 +0.177 327 1,114 +90
Sep15 141218 89.665 90.025 89.665 89.978 +0.177 91 640 +88
Total Volume and Open Interest 57,285 87,377 -416
Australian Dollar(CME)
Mar15 141218 80.79 81.52 80.67 81.05 +0.46 81,077 116,624 -875
Jun15 141218 80.38 80.83 80.38 80.55 +0.45 79 105 +22
Sep15 141218 80.10 80.10 80.10 80.10 +0.45 0 35 +0
Total Volume and Open Interest 81,157 116,787 -852
British Pound(CME)
Mar15 141218 155.63 156.68 155.40 156.61 +1.19 117,755 137,341 -8,695
Jun15 141218 156.06 156.50 156.06 156.50 +1.20 12 161 -5
Sep15 141218 156.41 156.41 156.41 156.41 +1.19 0 30 +0
Total Volume and Open Interest 117,795 137,581 -8,690
Canadian Dollar(CME)
Mar15 141218 85.71 86.25 85.67 86.05 +0.51 65,768 92,901 -24
Jun15 141218 85.59 86.01 85.59 85.87 +0.51 137 3,303 +26
Sep15 141218 85.42 85.86 85.42 85.70 +0.51 137 1,573 +25
Dec15 141218 85.35 85.66 85.32 85.57 +0.51 0 617 +0
Total Volume and Open Interest 66,042 98,432 -31,729
Japanese Yen(CME)
Mar15 141218 84.23 84.64 83.89 84.22 -0.21 392,783 226,892 -12,934
Jun15 141218 84.24 84.63 84.00 84.31 -0.21 490 738 +192
Sep15 141218 84.43 84.44 84.43 84.44 -0.20 1 30 +1
Total Volume and Open Interest 393,279 227,685 -12,741
Swiss Franc(CME)
Mar15 141218 102.86 102.99 101.69 102.18 -0.63 78,123 51,049 -86
Jun15 141218 102.91 102.91 101.88 102.37 -0.61 10 297 +10
Sep15 141218 102.31 103.05 102.24 102.61 -0.58 0 7 +0
Total Volume and Open Interest 78,133 51,377 -76
EuroFX(CME)
Mar15 141218 123.44 123.62 122.75 122.92 -0.45 319,531 365,878 -6,217
Jun15 141218 123.57 123.66 122.87 123.03 -0.44 1,391 2,394 +703
Sep15 141218 123.26 123.60 123.19 123.19 -0.43 30 115 +27
Total Volume and Open Interest 320,963 368,459 -5,490
Mexican Peso(CME)
Jan15 141218 684.50 684.50 684.50 684.50 +1.75      
Feb15 141218 683.38 683.38 683.38 683.38 +1.62      
Total Volume and Open Interest 55,270 137,628 +1,083
Brazilian Real(CME)
Jan15 141218 372.50 376.95 370.95 375.80 +6.65 771 33,364 +147
Feb15 141218 370.00 373.20 370.00 372.50 +6.60 137 20,229 +22
Mar15 141218 368.75 371.70 368.75 369.75 +6.65 615 1,017 -20
Apr15 141218 366.40 366.40 366.40 366.40 +6.45      
Total Volume and Open Interest 1,523 63,770 +149
30-Year T-Bonds(CBOT)
Dec14 141218 146~140 146~280 144~280 145~060 -0~310 4,593 9,441 -2,553
Mar15 141218 144~280 145~130 143~120 143~240 -0~310 452,553 888,894 -14,928
Jun15 141218 159~240 159~240 157~160 158~000 -1~080 115 1,150 -105
Total Volume and Open Interest 457,261 899,485 -17,586
10-Year T-Notes(CBOT)
Dec14 141218 127~135 127~225 126~290 127~005 -0~135 10,150 19,527 -5,609
Mar15 141218 126~300 127~075 126~100 126~155 -0~150 1,460,070 2,673,901 -27,056
Jun15 141218 125~155 125~305 125~155 125~155 -0~150      
Total Volume and Open Interest 1,470,220 2,693,428 -32,665
5-Year T-Notes(CBOT)
Dec14 141218 119~216 119~216 119~130 119~156 -0~052 6,497 11,319 -1,715
Mar15 141218 118~304 119~042 118~204 118~244 -0~062 801,699 1,807,989 +8,637
Jun15 141218 118~020 118~082 118~020 118~020 -0~062      
Total Volume and Open Interest 808,196 1,819,308 +6,922
2 Year T-Notes(CBOT)
Dec14 141218 109~254 109~260 109~222 109~230 -0~010 1,041 8,820 -491
Mar15 141218 109~102 109~122 109~084 109~094 -0~016 375,165 1,262,159 +2,634
Jun15 141218 109~014 109~032 109~014 109~014 -0~016      
Total Volume and Open Interest 376,206 1,270,979 +2,143
Eurodollars(CME)
Mar15 141218 99.710 99.725 99.700 99.705 unch 263,956 1,149,361 -34,745
Jun15 141218 99.580 99.600 99.550 99.565 -0.015 277,091 1,078,283 +6,641
Sep15 141218 99.380 99.405 99.345 99.365 -0.025 349,085 963,264 +4,899
Dec15 141218 99.130 99.160 99.090 99.115 -0.030 538,777 1,089,058 -45,380
Mar16 141218 98.875 98.900 98.830 98.860 -0.030 474,973 875,819 +9,657
Jun16 141218 98.620 98.655 98.570 98.610 -0.030 329,588 709,391 -17,995
Sep16 141218 98.380 98.420 98.325 98.365 -0.030 308,761 605,289 -26,443
Dec16 141218 98.165 98.210 98.105 98.145 -0.030 504,334 871,471 -59,499
Mar17 141218 97.990 98.040 97.930 97.965 -0.035 238,676 448,890 -16,717
Jun17 141218 97.830 97.880 97.765 97.800 -0.040 183,795 447,172 -6,702
Sep17 141218 97.705 97.755 97.635 97.665 -0.045 159,361 342,523 +5,858
Dec17 141218 97.590 97.640 97.525 97.550 -0.050 180,676 475,356 -385
Mar18 141218 97.515 97.570 97.445 97.465 -0.060 91,218 293,446 +8,159
Jun18 141218 97.440 97.500 97.370 97.390 -0.070 70,789 199,451 +852
Sep18 141218 97.385 97.445 97.305 97.325 -0.080 63,869 133,273 +1,716
Dec18 141218 97.335 97.390 97.240 97.260 -0.090 68,365 228,781 -2,233
Mar19 141218 97.290 97.345 97.195 97.215 -0.095 43,112 122,909 -575
Jun19 141218 97.250 97.300 97.150 97.170 -0.100 33,672 84,458 +1,196
Total Volume and Open Interest 4,267,553 10,368,749 -163,298
Ultra T-Bond(CBOT)
Dec14 141218 165~00 165~04 163~05 163~13 -1~23 5,136 4,230 -2,980
Mar15 141218 165~16 166~10 162~27 163~11 -1~24 131,488 524,398 -2,158
Jun15 141218 161~30 163~22 161~30 161~30 -1~24      
Total Volume and Open Interest 136,624 528,628 -5,138
30 Day Federal Funds(CBOT)
Dec14 141218 99.885 99.885 99.878 99.880 -0.005 2,130 66,949 -1,133
Jan15 141218 99.885 99.885 99.880 99.880 -0.005 4,871 55,438 +1,516
Feb15 141218 99.880 99.885 99.875 99.875 unch 3,348 65,487 +251
Mar15 141218 99.870 99.875 99.865 99.865 unch 3,372 72,415 +786
Apr15 141218 99.860 99.865 99.855 99.860 unch 5,015 73,986 +436
May15 141218 99.830 99.840 99.820 99.825 -0.010 5,729 93,658 -31
Total Volume and Open Interest 79,790 745,558 +13,105
3-Mth Euro-Yen(CME)
Mar15 141218 99.805 99.805 99.805 99.805 unch      
Jun15 141218 99.810 99.810 99.810 99.810 unch      
Sep15 141218 99.830 99.830 99.830 99.830 unch      
Dec15 141218 99.790 99.790 99.790 99.790 unch      
Mar16 141218 99.690 99.690 99.690 99.690 unch      
Jun16 141218 99.550 99.550 99.550 99.550 unch      
Sep16 141218 99.410 99.410 99.410 99.410 unch      
Dec16 141218 99.750 99.750 99.750 99.750 unch      
Mar17 141218 99.610 99.610 99.610 99.610 unch      
Jun17 141218 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141218 99.81 99.81 99.81 99.81 unch      
Jun15 141218 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141218 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141218 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141218 99.69 99.69 99.69 99.69 unch      
Jun16 141218 99.55 99.55 99.55 99.55 unch      
Sep16 141218 99.41 99.41 99.41 99.41 unch      
Dec16 141218 99.75 99.75 99.75 99.75 unch 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 141218 147.56 147.74 147.49 147.62 +0.05 1,716 19,727 -44
Jun15 141218 147.05 147.05 147.05 147.05 +0.05      
Sep15 141218 146.48 146.48 146.48 146.48 +0.05      
Total Volume and Open Interest 1,716 19,727 -44
Euro-Bund(EUREX)
Mar15 141218 155.05 155.39 154.59 154.83 -0.29 846,551 1,090,633 -988
Jun15 141218 153.24 153.31 152.64 152.77 -0.30 14 661 +7
Sep15 141218 152.53 152.53 152.53 152.53 -0.29      
Total Volume and Open Interest 846,565 1,091,294 -981
Euro-Bobl(EUREX)
Mar15 141218 129.98 130.05 129.85 129.94 unch 406,174 839,123 +5,529
Jun15 141218 127.75 128.36 127.75 128.28 unch 0 39 +0
Sep15 141218 129.64 129.64 129.64 129.64 unch      
Total Volume and Open Interest 406,174 839,162 +5,529
3-Mth Euribor(EUREX)
Dec14 141215 99.918 99.918 99.918 99.918 -0.002 0 3,039 +0
Mar15 141218 99.905 99.905 99.905 99.905 +0.005 0 3,953 +0
Jun15 141218 99.920 99.920 99.920 99.920 +0.005 0 2,081 +0
Total Volume and Open Interest 847 56,500 -562
Long Gilt(LIFFE)
Dec14 141218 120~02 120~02 119~03 119~03 -1~02 7,613 16,077 -5,963
Mar15 141218 119~13 119~14 118~06 118~09 -1~03 205,481 385,574 -16,867
Total Volume and Open Interest 213,094 401,651 -22,830
3-Mth Short Sterling(LIFFE)
Mar15 141218 99.39 99.39 99.37 99.38 unch 104,035 396,166 -6,669
Jun15 141218 99.35 99.36 99.31 99.33 -0.02 83,299 478,457 +11,405
Sep15 141218 99.26 99.29 99.22 99.24 -0.04 92,220 386,780 -1,667
Dec15 141218 99.16 99.19 99.10 99.12 -0.05 124,400 323,180 +11,975
Mar16 141218 99.04 99.07 98.96 98.98 -0.07 69,959 277,706 -653
Jun16 141218 98.92 98.94 98.82 98.84 -0.08 71,627 209,153 -762
Total Volume and Open Interest 798,273 3,363,145 +4,190
3-Mth Euribor(LIFFE)
Mar15 141218 99.905 99.915 99.900 99.905 +0.005 76,754 396,602 -9,432
Jun15 141218 99.915 99.930 99.915 99.920 +0.010 71,797 328,229 -1,972
Sep15 141218 99.920 99.940 99.920 99.925 +0.010 42,195 347,409 -2,933
Total Volume and Open Interest 456,649 2,820,287 -19,260
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 141218 97.49 97.49 97.44 97.47 -0.03 24,976 227,691 -3,744
Jun15 141218 97.61 97.62 97.55 97.58 -0.04 22,013 230,847 -1,831
Sep15 141218 97.63 97.64 97.58 97.63 -0.02 13,674 168,700 -4,439
Dec15 141218 97.62 97.63 97.56 97.62 -0.01 10,968 108,566 -153
Mar16 141218 97.59 97.60 97.53 97.59 -0.01 7,005 73,732 +1,294
Jun16 141218 97.56 97.57 97.50 97.57 unch 3,631 39,256 +380
Sep16 141218 97.52 97.53 97.46 97.53 unch 1,286 28,873 -487
Dec16 141218 97.48 97.50 97.42 97.50 +0.01 1,610 14,543 +56
Mar17 141218 97.42 97.45 97.37 97.45 +0.02 51 3,648 -7
Total Volume and Open Interest 85,665 902,537 -8,607
10-Year Aus T-Bonds(SFE)
Mar15 141218 97.20 97.20 97.08 97.13 -0.07 54,798 615,658 +4,149
Jun15 141218 97.13 97.13 97.13 97.13 -0.07      
Total Volume and Open Interest 54,798 615,658 -36,441
3-Year Aus T-Bonds(SFE)
Mar15 141218 97.83 97.83 97.74 97.80 -0.03 109,820 643,922 +8,386
Jun15 141218 97.80 97.80 97.80 97.80 -0.03      
Total Volume and Open Interest 109,820 643,922 -46,792
Gold(CMX)
Dec14 141218 1189.7 1207.3 1189.7 1194.7 +0.4 223 771 -30
Feb15 141218 1189.4 1213.9 1188.5 1194.8 +0.3 231,509 233,234 +1,584
Apr15 141218 1189.7 1213.3 1189.7 1195.5 +0.3 13,078 52,390 +3,547
Jun15 141218 1190.3 1210.6 1190.3 1196.1 +0.4 3,016 34,277 +46
Aug15 141218 1190.9 1210.2 1190.9 1196.6 +0.4 1,247 9,506 -84
Oct15 141218 1197.1 1197.1 1197.1 1197.1 +0.4 182 3,256 +63
Dec15 141218 1197.3 1209.9 1197.3 1197.8 +0.5 934 21,464 +386
Feb16 141218 1198.8 1198.8 1198.8 1198.8 +0.6 0 2,403 +0
Apr16 141218 1200.0 1200.0 1200.0 1200.0 +0.7 3 515 +1
Jun16 141218 1202.8 1202.8 1201.4 1201.4 +0.8 7 4,530 -7
Aug16 141218 1203.1 1203.1 1203.1 1203.1 +0.9      
Oct16 141218 1205.0 1205.0 1205.0 1205.0 +1.0      
Total Volume and Open Interest 251,474 378,539 +5,285
Silver(CMX)
Dec14 141218 1589.4 1589.4 1589.4 1589.4 +0.3 75 180 -14
Mar15 141218 1575.5 1623.0 1574.0 1593.4 +0.6 73,530 102,188 -783
May15 141218 1576.5 1623.5 1576.5 1596.5 +0.7 3,014 11,050 -369
Jul15 141218 1594.5 1615.5 1594.5 1599.2 +0.8 926 7,719 +123
Sep15 141218 1609.5 1609.5 1601.8 1601.8 +1.0 1,749 4,406 +1,292
Dec15 141218 1610.5 1616.5 1603.5 1605.6 +1.3 1,196 14,111 -18
Mar16 141218 1609.6 1609.6 1609.6 1609.6 +1.4 265 431 +53
Total Volume and Open Interest 81,502 150,199 +235
Platinum(NYMEX)
Jan15 141218 1194.5 1214.9 1193.1 1197.1 -2.4 16,252 41,471 -3,515
Apr15 141218 1194.8 1216.1 1194.8 1198.5 -2.7 3,650 25,093 +2,557
Jul15 141218 1214.8 1214.8 1199.7 1199.8 -2.8 3 230 +2
Oct15 141218 1203.3 1203.3 1203.3 1203.3 -4.5 0 9 +0
Total Volume and Open Interest 19,935 66,810 -955
Palladium(NYMEX)
Dec14 141218 793.90 793.90 792.15 792.15 +12.90 14 114 +1
Mar15 141218 778.30 795.30 778.30 792.15 +12.90 5,483 31,431 -67
Jun15 141218 780.30 793.45 780.30 792.90 +12.95 2 415 +1
Total Volume and Open Interest 5,499 31,974 -65
Copper(CMX)
Dec14 141218 288.75 288.75 286.90 287.25 -1.50 440 822 -736
Mar15 141218 286.95 288.55 284.25 285.35 -1.70 49,922 111,506 -1,078
May15 141218 287.50 288.60 284.60 285.60 -1.65 3,389 21,860 +24
Jul15 141218 288.00 288.00 285.20 285.85 -1.60 744 5,610 -98
Sep15 141218 288.05 288.25 285.30 286.20 -1.60 455 5,292 +51
Total Volume and Open Interest 55,694 152,891 -1,643
DJIA Index(CBOT)
Dec14 141218 17520 17786 17520 17786 +432 1,881 13,540 -208
Mar15 141218 17302 17736 17293 17726 +434 1,645 2,970 +1,438
Jun15 141218 17635 17635 17206 17635 +429 83 120 +120
Sep15 141218 17545 17545 17116 17545 +429      
Total Volume and Open Interest 3,609 16,630 +1,350
E-mini DJIA Index(CBOT)
Dec14 141218 17356 17803 17333 17786 +432 63,837 70,225 -12,277
Mar15 141218 17285 17744 17268 17726 +434 333,975 96,531 +18,421
Jun15 141218 17226 17642 17214 17635 +429 85 101 +67
Sep15 141218 17545 17545 17545 17545 +429 0 3 +0
Total Volume and Open Interest 397,897 166,860 +6,211
S & P 500(CME)
Dec14 141218 2038.50 2065.00 2033.00 2065.00 +50.80 51,551 70,931 -18,420
Mar15 141218 2007.80 2062.40 2004.80 2059.90 +51.70 48,179 98,666 +22,521
Jun15 141218 2025.00 2052.70 2022.90 2052.70 +51.80 2 3,639 +2
Sep15 141218 2046.10 2046.10 2046.10 2046.10 +51.80 1 115 -3
Total Volume and Open Interest 99,734 173,359 +4,098
S & P 500 E-Mini(Globex)
Dec14 141218 2013.75 2068.00 2010.75 2065.00 +50.75 1,219,044 1,000,029 -398,138
Mar15 141218 2008.00 2062.75 2004.50 2060.00 +51.75 3,365,454 2,291,872 +473,426
Total Volume and Open Interest 4,585,363 3,295,783 +75,276
NASDAQ 100(CME)
Dec14 141218 4223.00 4267.00 4212.00 4265.00 +102.20 1,746 15,058 -293
Mar15 141218 4157.00 4272.00 4150.80 4263.00 +103.50 1,805 4,614 +460
Jun15 141218 4249.30 4249.30 4249.30 4249.30 +102.30      
Total Volume and Open Interest 3,551 19,672 +167
NASDAQ 100 E-Mini(Globex)
Dec14 141218 4164.50 4274.80 4154.00 4265.00 +102.20 186,208 117,289 -44,688
Mar15 141218 4159.50 4271.80 4150.30 4263.00 +103.50 639,787 330,358 +82,769
Total Volume and Open Interest 826,002 447,764 +38,083
S & P Midcap 400(CME)
Dec14 141218 1446.20 1446.20 1446.20 1446.20 +25.60 235 3,040 +60
Mar15 141218 1442.50 1442.50 1442.50 1442.50 +26.80 55 67 +55
Jun15 141218 1440.50 1440.50 1440.50 1440.50 +26.80      
Total Volume and Open Interest 290 3,107 +115
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141218 17.65 17.70 16.59 17.20 -0.45 176,491 148,728 -6,560
Feb15 141218 18.06 18.15 17.22 17.60 -0.55 66,224 48,702 +1,137
Mar15 141218 18.25 18.30 17.58 17.80 -0.50 32,031 35,897 +143
Total Volume and Open Interest 401,441 295,648 -67,263
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141218 17290 17680 17250 17640 +370 33,945 60,474 -1,384
Jun15 141218 17445 17635 17445 17635 +385      
Total Volume and Open Interest 33,945 60,474 -1,384
Nikkei 225(SGX)
Mar15 141218 16820 17300 16805 17275 +455 145,297 279,669 -1,850
Jun15 141218 17180 17180 17180 17180 +455 4 2,641 -4
Sep15 141218 17170 17170 17170 17170 +455 0 5 +0
Total Volume and Open Interest 145,475 293,871 -1,791
CAC 40(EURONEXT)
Dec14 141218 4160.0 4272.5 4152.0 4247.0 +134.5 383,696 305,211 +305,211
Jan15 141218 4144.0 4277.0 4144.0 4250.5 +136.0 137,139 172,986 +172,986
Feb15 141218 4223.5 4249.5 4223.5 4249.5 +134.5 19 19 +19
Total Volume and Open Interest 524,849 486,214 +97,469
Hang Seng Index(HKFE)
Dec14 141218 22594 22911 22558 22791 +197 63,503 103,613 +1,444
Jan15 141218 22600 22920 22580 22807 +203 3,419 6,841 +1,169
Total Volume and Open Interest 67,636 114,616 +3,157
DAX(EUREX)
Dec14 141218 9674.5 9862.0 9651.5 9796.0 +222.5 327,520 81,798 -36,645
Mar15 141218 9688.0 9885.0 9662.0 9811.0 +226.5 117,232 89,959 +27,295
Jun15 141218 9702.0 9882.0 9702.0 9828.0 +228.5 283 1,723 +133
Total Volume and Open Interest 445,035 173,480 -9,217
FT-SE 100(EURONEXT)
Dec14 141218 6425.50 6505.50 6355.50 6454.50 +101.00 334,784 207,999 -159,650
Mar15 141218 6351.50 6457.00 6302.00 6404.00 +104.50 169,804 456,547 +198,798
Jun15 141218 6345.50 6345.50 6345.50 6345.50 +104.50 300 408 +290
Total Volume and Open Interest 504,888 664,954 +39,438
SPI 200(SFE)
Dec14 141218 5160.0 5236.0 5154.0 5191.0 +26.0 174,698 194,311 -22,570
Mar15 141218 5120.0 5228.0 5109.0 5163.0 +43.0 154,620 152,182 +94,595
Jun15 141218 5158.0 5158.0 5158.0 5158.0 +43.0 170 2,811 +14
Total Volume and Open Interest 329,776 351,691 +72,146
FTSE MIB(ISE)
Dec14 141218 18855.00 19085.00 18755.00 19045.00 +457.00 115,397 32,008 -7,779
Mar15 141218 18850.00 19135.00 18795.00 19092.00 +464.00 48,065 27,700 +13,238
Jun15 141218 18306.00 18306.00 18306.00 18306.00 +464.00 3 4 +3
Total Volume and Open Interest 163,465 59,712 +5,453
KOSPI 200(KFE)
Mar15 141218 242.70 245.55 240.75 242.45 -0.15 164,368 108,009 +448
Jun15 141218 243.80 246.20 242.00 243.40 -0.20 315 1,400 -8
Sep15 141218 245.40 245.40 243.70 243.70 -1.35 0 734 +0
Total Volume and Open Interest 164,683 110,569 +440
GSCI(CME)
Jan15 141218 437.25 446.00 433.00 433.75 -5.75 344 11,191 +230
Feb15 141218 438.75 447.50 434.75 435.25 -5.75      
Mar15 141218 439.25 451.00 439.00 439.25 -5.75      
Total Volume and Open Interest 344 11,191 +230
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!!!