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 19, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141219 1034.75 1035.75 1022.50 1030.50 -4.50 105,153 145,180 -19,469
Mar15 141219 1043.00 1044.00 1030.25 1038.50 -4.75 71,982 257,479 +7,701
May15 141219 1050.00 1051.00 1037.75 1046.00 -4.25 18,811 95,180 +1,621
Jul15 141219 1055.00 1056.25 1043.50 1052.00 -4.00 15,514 82,319 +309
Aug15 141219 1049.75 1052.00 1043.00 1050.75 -3.00 443 4,875 +132
Sep15 141219 1034.50 1034.50 1024.00 1032.50 -2.00 120 1,707 +49
Nov15 141219 1019.00 1022.00 1008.50 1017.50 -2.25 6,930 93,927 +647
Jan16 141219 1023.75 1025.25 1014.50 1023.25 -2.00 96 1,594 -19
Mar16 141219 1024.50 1030.75 1023.00 1028.50 -2.25 17 894 +4
May16 141219 1030.75 1033.25 1030.75 1030.75 -2.50 3 355 +1
Jul16 141219 1036.00 1038.50 1036.00 1036.00 -2.50 7 338 -4
Aug16 141219 1035.75 1038.25 1035.75 1035.75 -2.50 0 28 +0
Sep16 141219 1020.25 1023.50 1020.25 1020.25 -3.25 0 14 +0
Nov16 141219 1017.50 1017.50 1010.00 1014.25 -3.25 27 2,179 +9
Total Volume and Open Interest 219,109 686,283 -9,013
Soybean Meal(CBOT)
Jan15 141219 365.20 365.40 360.00 363.50 -1.80 31,466 54,140 -4,689
Mar15 141219 353.90 354.80 348.70 352.00 -1.90 31,222 160,316 +1,621
May15 141219 347.80 349.30 343.70 347.10 -1.30 12,063 52,455 -17
Jul15 141219 346.50 347.30 342.10 346.00 -0.70 5,808 44,166 +20
Aug15 141219 345.00 345.40 342.40 345.30 -0.10 1,060 7,690 +160
Sep15 141219 341.00 343.30 339.80 343.30 unch 433 5,787 +221
Oct15 141219 334.40 338.20 334.40 338.00 -0.20 335 5,396 +264
Dec15 141219 336.40 336.40 332.20 336.30 -0.10 648 20,456 +71
Jan16 141219 334.40 336.70 334.40 336.70 unch 13 1,225 -1
Mar16 141219 336.10 338.20 336.00 338.20 +0.10 6 711 +0
Total Volume and Open Interest 83,064 352,740 -2,346
Soybean Oil(CBOT)
Jan15 141219 31.92 32.13 31.71 31.97 +0.08 36,950 62,107 -8,485
Mar15 141219 32.08 32.29 31.88 32.16 +0.08 36,775 152,729 -806
May15 141219 32.28 32.49 32.13 32.38 +0.08 9,334 48,897 +864
Jul15 141219 32.45 32.72 32.35 32.60 +0.07 9,452 42,569 +1,297
Aug15 141219 32.71 32.71 32.52 32.62 +0.09 1,434 7,151 +81
Sep15 141219 32.47 32.65 32.47 32.59 +0.09 640 6,262 +77
Oct15 141219 32.23 32.39 32.23 32.34 +0.11 347 5,708 +7
Dec15 141219 32.07 32.38 32.04 32.25 +0.11 2,327 30,091 +829
Jan16 141219 32.30 32.35 32.24 32.35 +0.11 20 1,598 +2
Mar16 141219 32.51 32.55 32.42 32.55 +0.11 8 1,213 +0
Total Volume and Open Interest 97,288 360,006 -6,133
Canola(WCE)
Jan15 141219 442.0 443.2 438.2 442.4 +0.3 5,429 17,446 -3,516
Mar15 141219 438.0 439.5 434.0 437.1 -0.5 13,386 76,424 -410
May15 141219 437.5 438.9 433.1 436.1 -0.8 1,900 21,725 +167
Jul15 141219 439.1 439.1 433.9 435.7 -2.0 1,252 10,399 -523
Nov15 141219 433.8 433.8 426.6 429.6 -2.2 532 9,240 +357
Total Volume and Open Interest 22,499 135,991 -3,925
Corn(CBOT)
Mar15 141219 410.75 411.25 405.00 410.50 -0.50 120,238 657,329 -7,053
May15 141219 419.00 419.75 413.50 419.00 -0.50 22,124 159,294 -721
Jul15 141219 425.75 426.75 420.00 426.00 -0.25 26,323 147,479 -3,011
Sep15 141219 428.00 429.25 423.25 428.25 -0.25 5,046 37,743 +1,060
Dec15 141219 434.00 435.50 429.00 435.00 +0.25 16,550 176,154 +1,419
Mar16 141219 442.00 444.00 438.00 443.50 +0.50 1,005 25,243 +172
May16 141219 448.00 449.25 445.75 449.25 +0.50 485 2,130 +39
Jul16 141219 451.50 453.25 448.50 453.25 +0.75 166 2,811 +37
Sep16 141219 435.75 441.25 435.75 441.25 +2.25 15 732 +1
Dec16 141219 430.00 434.00 427.25 432.75 +3.00 230 6,869 -6
Total Volume and Open Interest 192,183 1,216,310 -8,064
Wheat(CBOT)
Mar15 141219 654.00 654.50 629.25 632.25 -23.00 103,230 214,422 -4,034
May15 141219 655.00 656.75 632.00 635.00 -21.75 19,296 53,090 +454
Jul15 141219 652.00 654.00 629.00 634.25 -19.75 17,741 57,800 +969
Sep15 141219 648.00 660.75 635.00 641.25 -19.50 2,928 14,231 +110
Dec15 141219 668.00 670.00 643.50 650.75 -19.25 3,060 23,848 -242
Mar16 141219 666.25 675.50 650.75 656.00 -19.50 107 1,931 +47
Total Volume and Open Interest 146,417 365,927 -2,671
Wheat(KCBT)
Mar15 141219 681.50 682.50 661.75 666.00 -17.75 19,678 80,068 +1,068
May15 141219 684.75 687.50 666.50 670.25 -17.25 4,970 19,168 +253
Jul15 141219 685.00 688.25 666.50 672.00 -16.25 4,513 20,908 -624
Sep15 141219 692.50 695.25 674.25 680.00 -15.25 1,549 4,582 +102
Dec15 141219 696.00 705.75 685.00 690.75 -15.00 1,161 4,407 +242
Mar16 141219 696.00 710.75 696.00 696.00 -14.75 119 313 +66
Total Volume and Open Interest 32,057 129,628 +1,129
Wheat(MGE)
Mar15 141219 660.25 660.25 643.50 648.25 -12.75 8,305 39,926 -53
May15 141219 662.00 665.75 649.50 654.00 -13.00 2,334 10,674 +492
Jul15 141219 671.75 671.75 655.00 660.75 -12.50 1,764 7,483 +207
Sep15 141219 675.25 675.25 659.00 664.25 -12.50 846 4,510 -30
Dec15 141219 677.25 680.25 667.00 672.50 -13.25 542 3,626 +112
Total Volume and Open Interest 13,906 66,990 +773
Oats(CBOT)
Mar15 141219 316.00 317.00 304.25 310.50 -5.75 158 6,464 -14
May15 141219 320.25 320.50 311.50 313.50 -6.00 58 1,199 +42
Jul15 141219 320.00 320.00 313.50 315.75 -2.75 1 334 +0
Sep15 141219 315.25 318.00 315.25 315.25 -2.75 0 31 +0
Total Volume and Open Interest 219 8,137 +29
Rough Rice(CBOT)
Jan15 141219 12.12 12.35 12.09 12.31 +0.20 1,205 3,821 -884
Mar15 141219 12.35 12.57 12.31 12.53 +0.20 1,210 5,750 +572
May15 141219 12.61 12.81 12.61 12.81 +0.20 2 440 +2
Jul15 141219 12.91 12.95 12.77 12.95 +0.19 0 7 +0
Total Volume and Open Interest 2,421 10,043 -310
Live Cattle(CME)
Dec14 141219 159.050 161.500 159.000 160.750 +2.050 5,296 6,962 -2,356
Feb15 141219 158.575 160.785 158.450 160.100 +1.565 30,092 127,255 -6,437
Apr15 141219 158.200 160.050 158.075 159.685 +1.485 17,073 75,158 +1,197
Jun15 141219 151.000 152.750 150.825 152.500 +2.050 15,085 45,323 -2,008
Aug15 141219 148.535 151.050 148.535 150.800 +2.550 8,328 11,138 +13
Oct15 141219 150.400 152.650 150.325 152.250 +2.600 3,027 8,049 +86
Total Volume and Open Interest 81,066 280,136 -9,396
Feeder Cattle(CME)
Jan15 141219 218.400 221.130 217.380 220.150 +3.070 1,060 15,423 -156
Mar15 141219 214.650 218.130 214.600 217.985 +4.200 1,122 12,343 +92
Apr15 141219 215.150 218.330 215.150 218.080 +3.895 509 4,204 +25
May15 141219 216.080 218.935 215.735 218.600 +3.650 563 6,449 +45
Aug15 141219 216.750 219.850 216.500 219.600 +3.850 698 4,752 +44
Sep15 141219 216.630 219.600 216.500 219.600 +4.470 61 517 +2
Oct15 141219 216.600 218.750 216.600 218.750 +4.465 8 546 +0
Total Volume and Open Interest 4,029 44,264 +55
Lean Hogs(CME)
Feb15 141219 81.885 82.500 81.050 81.900 +0.015 16,693 97,494 -1,159
Apr15 141219 83.000 83.850 82.500 83.200 -0.030 7,148 51,596 -1,323
May15 141219 87.100 87.950 86.830 87.180 -0.270 92 1,194 -6
Jun15 141219 90.550 91.200 89.750 90.430 -0.455 5,154 31,741 +472
Jul15 141219 89.900 90.535 89.100 89.480 -0.520 881 10,390 +93
Aug15 141219 89.000 89.550 88.300 88.600 -0.550 625 8,078 +56
Oct15 141219 76.885 77.430 76.430 76.650 -0.600 227 3,837 +51
Dec15 141219 72.800 73.285 72.450 72.450 -0.585 121 2,382 -18
Total Volume and Open Interest 31,063 207,114 -1,727
Class III Milk(CME)
Dec14 141219 17.77 17.78 17.72 17.73 -0.04 147 5,198 +71
Jan15 141219 16.26 16.56 16.16 16.40 +0.17 292 5,305 -51
Feb15 141219 15.50 15.93 15.42 15.75 +0.19 192 5,053 -20
Mar15 141219 15.10 15.43 15.04 15.36 +0.21 152 4,583 -45
Apr15 141219 15.13 15.18 14.98 15.12 +0.09 114 3,951 +16
May15 141219 15.35 15.37 15.18 15.29 -0.05 119 3,689 +32
Jun15 141219 15.74 15.74 15.58 15.66 -0.08 97 3,431 +30
Jul15 141219 15.80 15.88 15.71 15.85 +0.05 77 2,648 +43
Aug15 141219 16.03 16.10 15.94 16.01 -0.02 80 2,596 +69
Sep15 141219 16.48 16.50 16.34 16.40 -0.07 77 2,490 +66
Oct15 141219 16.57 16.65 16.46 16.56 -0.01 98 2,122 +61
Nov15 141219 16.35 16.45 16.31 16.42 +0.07 46 1,947 +36
Dec15 141219 16.29 16.35 16.29 16.35 +0.06 76 1,752 +69
Total Volume and Open Interest 1,567 45,267 +377
Cocoa(ICE)
Mar15 141219 2965 2990 2952 2980 +15 8,336 91,329 +163
May15 141219 2943 2964 2927 2954 +11 2,344 45,905 +271
Jul15 141219 2929 2946 2911 2934 +8 1,807 18,775 +252
Sep15 141219 2917 2929 2897 2918 +3 521 13,356 -147
Dec15 141219 2897 2907 2890 2894 -2 105 8,921 -7
Mar16 141219 2886 2895 2873 2881 -3 52 5,312 +32
May16 141219 2875 2875 2875 2875 -3 0 1,258 +0
Total Volume and Open Interest 13,165 184,902 +564
Coffee "C"(ICE)
Dec14 141218 172.25 173.65 172.25 173.65 +2.80 2 3 -2
Mar15 141219 174.40 177.65 174.15 174.70 +0.35 14,498 86,821 -1,828
May15 141219 177.20 180.10 176.90 177.25 +0.30 2,982 26,685 +330
Jul15 141219 179.35 182.40 179.20 179.70 +0.35 2,523 14,322 +718
Sep15 141219 181.55 184.00 181.55 181.95 +0.40 1,014 10,433 +132
Dec15 141219 185.00 186.00 184.45 184.45 +0.40 554 7,997 +75
Total Volume and Open Interest 22,410 154,408 -516
Orange Juice(ICE)
Jan15 141219 144.90 147.45 142.15 142.75 -2.70 920 2,944 -369
Mar15 141219 143.70 147.10 141.75 142.10 -2.60 701 7,842 +464
May15 141219 145.60 145.60 143.75 143.75 -2.55 9 923 +5
Jul15 141219 145.20 145.20 145.20 145.20 -2.45 7 346 +5
Sep15 141219 147.50 147.50 147.50 147.50 -2.50 20 85 +20
Nov15 141219 149.00 149.00 149.00 149.00 -2.50 0 28 +0
Total Volume and Open Interest 1,657 12,180 +125
Sugar #11(ICE)
Mar15 141219 14.94 15.10 14.88 14.98 -0.01 51,636 441,935 +476
May15 141219 15.35 15.44 15.22 15.33 -0.02 11,554 144,179 +1,217
Jul15 141219 15.70 15.70 15.49 15.60 unch 7,363 104,731 -195
Oct15 141219 15.92 16.03 15.84 15.96 +0.01 3,141 67,580 +339
Mar16 141219 16.65 16.74 16.59 16.67 unch 1,258 32,688 +177
May16 141219 16.72 16.80 16.69 16.73 unch 122 8,024 -6
Jul16 141219 16.69 16.77 16.65 16.71 +0.02 97 10,344 +18
Oct16 141219 16.88 16.88 16.83 16.83 +0.02 31 9,626 +25
Total Volume and Open Interest 75,241 827,223 +2,078
London Cocoa(LCE)
Mar15 141219 1975 1994 1965 1988 +19 6,765 97,205 -792
May15 141219 1941 1960 1932 1954 +14 5,600 38,303 -795
Jul15 141219 1930 1942 1920 1937 +11 3,052 20,786 +1,840
Sep15 141219 1917 1928 1908 1922 +8 909 30,888 +89
Dec15 141219 1899 1907 1893 1902 +6 457 15,183 +113
Mar16 141219 1886 1894 1880 1890 +6 748 14,518 +654
May16 141219 1884 1884 1884 1884 +6 2 649 +0
Total Volume and Open Interest 17,533 217,561 +1,109
London Sugar(LCE)
Mar15 141219 391.60 394.30 389.20 390.90 -0.30 2,707 42,916 -32
May15 141219 400.90 403.00 398.80 400.60 -0.20 779 14,450 +171
Aug15 141219 410.30 412.60 409.80 412.00 -0.70 243 10,588 +73
Oct15 141219 420.10 420.80 417.60 419.40 -1.30 98 3,237 +7
Dec15 141219 428.00 428.90 426.30 427.40 -1.90 9 1,252 -2
Total Volume and Open Interest 3,876 75,665 +205
Cotton(ICE)
Mar15 141219 60.62 60.96 60.31 60.89 +0.07 11,223 121,484 +561
May15 141219 61.19 61.42 60.82 61.35 -0.04 1,936 30,653 +715
Jul15 141219 61.93 62.19 61.60 62.14 +0.04 560 10,429 +69
Oct15 141219 63.37 63.37 63.37 63.37 +0.03 0 5 +0
Dec15 141219 64.37 64.55 64.06 64.54 -0.02 138 12,370 +0
Mar16 141219 65.68 65.68 65.68 65.68 -0.06 4 188 +1
Total Volume and Open Interest 13,861 175,248 +1,346
Lumber(CME)
Jan15 141219 339.1 341.8 337.4 340.6 +0.9 314 1,406 -140
Mar15 141219 336.9 338.6 335.5 338.0 +1.1 276 2,508 +38
May15 141219 338.0 341.0 338.0 341.0 +1.1 9 97 +0
Jul15 141219 345.1 345.1 343.0 345.1 +1.1 0 2 +0
Total Volume and Open Interest 599 4,016 -102
Crude Oil(NYM)
Jan15 141219 55.50 56.91 54.20 56.52 +2.41 351,977 51,744 -24,559
Feb15 141219 55.12 58.42 54.42 57.13 +2.77 340,243 303,924 +3,724
Mar15 141219 55.60 58.70 54.74 57.48 +2.78 82,718 192,826 +1,255
Apr15 141219 55.63 59.01 55.12 57.86 +2.80 32,331 50,121 +187
May15 141219 56.35 59.29 55.48 58.23 +2.81 26,048 48,815 +456
Jun15 141219 56.70 59.63 55.76 58.56 +2.81 62,374 138,625 +3,999
Jul15 141219 56.59 59.85 56.25 58.85 +2.82 10,798 41,377 -609
Aug15 141219 56.56 60.13 56.56 59.16 +2.81 5,667 32,441 -43
Sep15 141219 57.56 60.51 57.22 59.54 +2.79 10,416 58,143 +382
Oct15 141219 57.75 60.79 57.75 59.94 +2.77 6,564 34,979 +1,297
Nov15 141219 58.15 61.05 58.05 60.38 +2.74 3,011 28,373 +361
Dec15 141219 58.90 61.80 58.17 60.83 +2.73 49,318 177,899 -1,690
Jan16 141219 59.57 61.18 59.57 61.18 +2.72 2,250 34,578 +33
Feb16 141219 60.59 61.55 60.27 61.55 +2.72 621 12,896 -79
Mar16 141219 60.43 62.65 60.43 61.94 +2.72 1,581 19,274 +129
Apr16 141219 62.34 62.34 62.34 62.34 +2.72 465 7,905 +115
Total Volume and Open Interest 1,013,407 1,460,028 -15,834
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 141219 55.025 58.400 54.425 57.125 +2.775 7,533 3,318 +325
Mar15 141219 55.350 58.625 54.875 57.475 +2.775 696 1,988 +0
Apr15 141219 56.050 58.925 55.375 57.850 +2.800 164 151 +13
May15 141219 57.350 58.225 56.925 58.225 +2.800 150 87 -73
Jun15 141219 57.100 59.500 57.100 58.550 +2.800 175 164 -50
Jul15 141219 59.000 59.750 58.850 58.850 +2.825 69 22 -2
Aug15 141219 59.150 59.150 59.150 59.150 +2.800 24 18 -8
Sep15 141219 59.550 59.550 59.550 59.550 +2.800 18 23 -11
Total Volume and Open Interest 20,514 8,581 -462
NY Harbor ULSD(NYM)
Jan15 141219 195.96 199.39 193.87 196.22 +2.35 46,734 43,154 -3,602
Feb15 141219 190.37 195.69 188.64 192.72 +3.99 45,055 87,615 -2,072
Mar15 141219 187.23 193.07 186.19 190.20 +4.49 25,434 62,675 -438
Apr15 141219 184.88 191.26 184.88 188.42 +4.89 14,809 34,360 +30
May15 141219 183.97 190.75 183.97 188.41 +4.97 5,946 18,295 +126
Jun15 141219 185.11 192.14 184.50 189.31 +5.06 10,406 31,821 -324
Jul15 141219 186.06 192.49 186.06 190.66 +5.11 1,853 7,756 +4
Aug15 141219 188.99 194.00 188.52 192.01 +5.11 1,199 6,905 +72
Sep15 141219 189.48 195.74 189.48 193.49 +5.12 1,194 8,500 +123
Oct15 141219 191.82 196.18 191.65 195.12 +5.13 828 4,686 +218
Nov15 141219 193.69 198.42 192.88 196.64 +5.16 503 4,411 +83
Dec15 141219 194.57 200.66 194.33 198.01 +5.20 2,496 26,786 +44
Jan16 141219 197.97 201.00 197.97 199.31 +5.23 279 4,035 -68
Feb16 141219 197.75 199.69 197.75 199.69 +5.20 43 1,582 +10
Total Volume and Open Interest 157,516 352,052 -5,406
RBOB Gasoline(NYM)
Jan15 141219 154.00 159.00 152.51 155.95 +3.23 53,343 62,813 -6,464
Feb15 141219 154.79 160.44 153.61 157.46 +3.45 38,401 83,271 +4,165
Mar15 141219 157.08 162.58 155.74 159.66 +3.70 15,890 54,343 -949
Apr15 141219 176.56 182.90 175.91 180.24 +4.16 9,719 38,835 -978
May15 141219 177.06 183.65 177.06 181.47 +4.32 5,033 27,354 +411
Jun15 141219 177.17 183.55 176.48 181.28 +4.61 6,215 25,567 +964
Jul15 141219 177.64 182.09 177.08 180.16 +4.78 1,996 7,864 +260
Aug15 141219 175.74 180.82 175.27 178.62 +4.88 1,453 5,547 +153
Sep15 141219 172.15 176.79 172.15 176.79 +5.04 2,153 14,925 +128
Oct15 141219 162.66 165.77 162.27 165.24 +5.04 2,018 10,807 +152
Total Volume and Open Interest 139,536 366,295 -1,598
e-miNY RBOB Gasoline(NYM)
Jan15 141219 156.00 156.00 155.95 156.00 +3.30 0 1 +0
Feb15 141219 157.50 157.50 157.46 157.50 +3.50      
Mar15 141219 159.70 159.70 159.66 159.70 +3.70      
Apr15 141219 180.20 180.24 180.20 180.20 +4.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141219 3.661 3.677 3.444 3.464 -0.178 89,058 72,569 -10,316
Feb15 141219 3.683 3.704 3.481 3.498 -0.178 58,654 150,310 +5,920
Mar15 141219 3.630 3.655 3.442 3.458 -0.169 31,700 195,916 +4,339
Apr15 141219 3.418 3.426 3.271 3.284 -0.135 19,740 97,177 -943
May15 141219 3.416 3.416 3.269 3.283 -0.131 6,344 80,600 +1,185
Jun15 141219 3.428 3.428 3.302 3.316 -0.128 4,071 32,526 -220
Jul15 141219 3.464 3.464 3.341 3.357 -0.125 2,844 29,957 +30
Aug15 141219 3.471 3.471 3.355 3.366 -0.123 1,880 26,248 -210
Sep15 141219 3.442 3.442 3.338 3.350 -0.122 2,075 20,625 -143
Oct15 141219 3.484 3.484 3.367 3.379 -0.122 4,729 47,053 -180
Nov15 141219 3.548 3.549 3.465 3.479 -0.112 1,000 26,926 -66
Dec15 141219 3.722 3.729 3.653 3.668 -0.100 856 25,184 -32
Jan16 141219 3.873 3.874 3.800 3.816 -0.096 2,358 28,316 +968
Feb16 141219 3.850 3.850 3.793 3.812 -0.092 202 5,723 +143
Mar16 141219 3.800 3.800 3.746 3.760 -0.091 163 11,627 +10
Apr16 141219 3.590 3.602 3.558 3.576 -0.080 101 11,096 +7
Total Volume and Open Interest 227,724 919,683 -336
Brent Crude Oil(ICE)
Feb15 141219 59.85 62.66 59.05 61.38 +2.11 304,053 308,227 -5,477
Mar15 141219 60.42 63.33 59.67 62.05 +2.17 117,592 266,601 +3,688
Apr15 141219 61.10 64.02 60.41 62.76 +2.18 40,837 84,677 +4,042
May15 141219 61.84 64.77 61.16 63.53 +2.19 21,588 54,671 +1,821
Jun15 141219 62.55 65.50 61.89 64.27 +2.20 54,309 144,807 +3,525
Jul15 141219 63.19 66.15 62.61 64.95 +2.22 9,555 51,391 +900
Aug15 141219 63.47 66.66 63.14 65.48 +2.23 6,395 37,133 +743
Sep15 141219 63.84 67.08 63.59 65.92 +2.22 12,423 49,609 -518
Oct15 141219 64.31 67.49 64.24 66.37 +2.21 5,844 27,868 +544
Nov15 141219 65.63 66.85 65.63 66.85 +2.20 2,849 25,227 +508
Dec15 141219 65.31 68.49 65.06 67.35 +2.20 50,533 137,978 -1,071
Jan16 141219 66.80 67.86 66.80 67.86 +2.21 2,780 27,914 -16
Feb16 141219 67.56 68.38 67.56 68.38 +2.22 1,822 14,650 +347
Mar16 141219 68.86 68.86 68.86 68.86 +2.23 2,719 16,305 +412
Total Volume and Open Interest 667,944 1,477,231 +12,108
Gas Oil(ICE)
Jan15 141219 545.00 564.00 538.25 548.75 +4.50 64,127 93,977 -1,546
Feb15 141219 557.00 574.25 551.25 559.25 +2.25 68,014 114,271 +3,152
Mar15 141219 560.00 577.25 553.75 562.25 +2.25 19,204 42,064 +142
Apr15 141219 559.50 578.50 557.25 565.25 +2.50 6,954 24,330 -784
May15 141219 562.50 581.25 561.00 568.00 +2.25 5,071 21,809 +67
Jun15 141219 567.75 586.00 563.00 571.00 +2.50 13,720 41,679 +447
Jul15 141219 569.50 580.25 567.00 575.00 +2.25 1,571 10,636 +202
Aug15 141219 574.00 584.75 571.50 579.50 +2.25 1,537 9,047 -131
Sep15 141219 578.25 595.00 575.75 583.75 +2.25 1,470 10,019 -128
Oct15 141219 584.00 599.75 581.00 588.50 +2.25 1,225 11,194 +32
Total Volume and Open Interest 192,587 444,986 +2,762
Ethanol(CBOT)
Jan15 141219 1.618 1.630 1.612 1.622 -0.020 659 1,695 -50
Feb15 141219 1.564 1.581 1.560 1.579 -0.003 275 1,166 +74
Mar15 141219 1.560 1.569 1.550 1.569 +0.001 62 815 +1
Apr15 141219 1.553 1.570 1.553 1.570 +0.004 24 581 +10
May15 141219 1.579 1.579 1.579 1.579 +0.004 31 405 -13
Jun15 141219 1.582 1.582 1.582 1.582 +0.004 29 353 -1
Jul15 141219 1.582 1.582 1.582 1.582 +0.004 25 167 -2
Aug15 141219 1.580 1.580 1.580 1.580 +0.004 14 227 +2
Total Volume and Open Interest 1,119 5,566 +21
WTI Crude Oil(ICE)
Feb15 141219 55.15 58.42 54.43 57.13 +2.77 82,118 71,517 -1,885
Mar15 141219 55.55 58.69 54.81 57.48 +2.78 30,842 61,696 +2,728
Apr15 141219 55.89 58.96 55.25 57.86 +2.80 9,773 15,667 -41
May15 141219 55.81 59.29 55.81 58.23 +2.81 6,737 10,706 +1,595
Jun15 141219 56.54 59.58 56.09 58.56 +2.81 19,694 50,377 -704
Jul15 141219 56.39 59.85 56.39 58.85 +2.82 4,061 11,494 -1,478
Aug15 141219 56.60 59.96 56.60 59.16 +2.81 939 3,676 -69
Sep15 141219 57.74 60.31 57.61 59.54 +2.79 1,153 15,166 -46
Oct15 141219 58.16 59.94 58.03 59.94 +2.77 523 3,009 +49
Nov15 141219 60.38 60.38 60.38 60.38 +2.74 421 6,348 +59
Dec15 141219 59.19 61.76 58.96 60.83 +2.73 13,934 83,370 -1,977
Jan16 141219 61.18 61.18 61.18 61.18 +2.72 217 6,968 -94
Feb16 141219 61.55 61.55 61.55 61.55 +2.72 43 750 -8
Mar16 141219 61.94 61.94 61.94 61.94 +2.72 53 2,136 +32
Apr16 141219 62.34 62.34 62.34 62.34 +2.72 10 2,494 +6
May16 141219 62.74 62.74 62.74 62.74 +2.72 503 2,214 -183
Total Volume and Open Interest 202,770 439,042 -9,598
US Dollar Index(ICE)
Mar15 141219 89.510 89.880 89.380 89.840 +0.362 60,781 85,857 +234
Jun15 141219 89.785 90.135 89.715 90.125 +0.378 277 1,169 +55
Sep15 141219 90.130 90.355 89.950 90.355 +0.378 40 676 +36
Total Volume and Open Interest 61,099 87,703 +326
Australian Dollar(CME)
Mar15 141219 81.22 81.42 80.72 80.95 -0.10 105,386 120,416 +3,792
Jun15 141219 80.72 80.85 80.25 80.45 -0.10 53 123 +18
Sep15 141219 79.62 80.00 79.62 80.00 -0.10 1 35 +0
Total Volume and Open Interest 105,440 120,597 +3,810
British Pound(CME)
Mar15 141219 156.60 156.73 155.95 156.24 -0.37 122,677 140,693 +3,352
Jun15 141219 156.33 156.43 155.94 156.12 -0.38 11 159 -2
Sep15 141219 156.05 156.05 156.05 156.05 -0.36 0 30 +0
Total Volume and Open Interest 122,688 140,931 +3,350
Canadian Dollar(CME)
Mar15 141219 86.17 86.28 85.76 86.02 -0.03 95,392 91,760 -1,141
Jun15 141219 86.00 86.08 85.54 85.84 -0.03 3,875 7,090 +3,787
Sep15 141219 85.60 85.67 85.48 85.67 -0.03 88 1,548 -25
Dec15 141219 85.40 85.81 85.40 85.55 -0.02 5 619 +2
Total Volume and Open Interest 99,361 101,056 +2,624
Japanese Yen(CME)
Mar15 141219 84.15 84.23 83.66 83.73 -0.49 269,593 232,454 +5,562
Jun15 141219 84.11 84.27 83.75 83.82 -0.49 1,187 1,715 +977
Sep15 141219 84.20 84.40 83.91 83.95 -0.49 4 32 +2
Total Volume and Open Interest 270,790 234,222 +6,537
Swiss Franc(CME)
Mar15 141219 102.20 102.35 101.71 101.76 -0.42 70,839 51,122 +73
Jun15 141219 102.17 102.19 101.96 101.96 -0.41 1 297 +0
Sep15 141219 102.46 102.46 102.21 102.21 -0.40 28 31 +24
Total Volume and Open Interest 70,868 51,474 +97
EuroFX(CME)
Mar15 141219 122.95 123.12 122.29 122.35 -0.57 309,581 368,055 +2,177
Jun15 141219 123.06 123.22 122.42 122.46 -0.57 389 2,447 +53
Sep15 141219 123.12 123.20 122.58 122.63 -0.56 19 112 -3
Total Volume and Open Interest 309,996 370,691 +2,232
Mexican Peso(CME)
Jan15 141219 683.75 683.75 683.75 683.75 -0.75      
Feb15 141219 682.75 682.75 682.75 682.75 -0.62      
Total Volume and Open Interest 74,645 132,961 -4,667
Brazilian Real(CME)
Jan15 141219 377.20 378.05 374.00 375.35 -0.45 1,438 33,491 +127
Feb15 141219 373.10 374.20 371.10 372.15 -0.35 31 20,225 -4
Mar15 141219 369.10 370.35 368.80 369.30 -0.45 45 1,021 +4
Apr15 141219 366.20 366.20 366.20 366.20 -0.20      
Total Volume and Open Interest 1,514 63,897 +127
30-Year T-Bonds(CBOT)
Dec14 141219 145~060 145~270 144~190 145~250 +0~190 2,299 8,062 -1,379
Mar15 141219 143~190 144~230 143~030 144~100 +0~180 401,326 891,401 +2,507
Jun15 141219 157~120 158~220 157~120 158~180 +0~180 24 1,146 -4
Total Volume and Open Interest 403,649 900,609 +1,124
10-Year T-Notes(CBOT)
Dec14 141219 126~300 127~090 126~260 127~045 +0~040 13,188 13,469 -6,058
Mar15 141219 126~145 126~250 126~090 126~205 +0~050 1,297,023 2,644,630 -29,271
Jun15 141219 125~280 125~280 125~155 125~280 +0~125      
Total Volume and Open Interest 1,310,211 2,658,099 -35,329
5-Year T-Notes(CBOT)
Dec14 141219 119~132 119~202 119~120 119~156 unch 16,855 10,455 -864
Mar15 141219 118~242 118~296 118~220 118~252 +0~006 1,046,372 1,845,465 +37,476
Jun15 141219 118~026 118~026 118~026 118~026 +0~006      
Total Volume and Open Interest 1,063,227 1,855,920 +36,612
2 Year T-Notes(CBOT)
Dec14 141219 109~242 109~246 109~216 109~220 -0~010 1,950 7,576 -1,244
Mar15 141219 109~094 109~106 109~080 109~086 -0~006 363,149 1,265,859 +3,700
Jun15 141219 109~006 109~014 109~006 109~006 -0~006      
Total Volume and Open Interest 365,099 1,273,435 +2,456
Eurodollars(CME)
Mar15 141219 99.705 99.710 99.700 99.705 unch 355,438 1,143,208 -6,153
Jun15 141219 99.560 99.565 99.540 99.550 -0.015 581,011 1,126,207 +47,924
Sep15 141219 99.360 99.370 99.330 99.340 -0.025 589,414 935,653 -27,611
Dec15 141219 99.110 99.125 99.070 99.080 -0.035 815,051 1,092,628 +3,570
Mar16 141219 98.850 98.875 98.815 98.820 -0.040 544,374 874,885 -934
Jun16 141219 98.610 98.625 98.560 98.570 -0.040 463,603 698,943 -10,448
Sep16 141219 98.355 98.380 98.320 98.330 -0.035 309,920 605,689 +400
Dec16 141219 98.135 98.165 98.110 98.120 -0.025 567,370 848,180 -23,291
Mar17 141219 97.955 97.990 97.940 97.950 -0.015 269,398 448,354 -536
Jun17 141219 97.790 97.830 97.770 97.795 -0.005 228,821 449,051 +1,879
Sep17 141219 97.660 97.705 97.640 97.670 +0.005 167,763 342,721 +198
Dec17 141219 97.550 97.595 97.525 97.560 +0.010 237,358 475,826 +470
Mar18 141219 97.465 97.515 97.445 97.480 +0.015 146,561 309,856 +16,410
Jun18 141219 97.390 97.445 97.375 97.410 +0.020 116,687 199,052 -399
Sep18 141219 97.330 97.380 97.305 97.350 +0.025 113,615 148,720 +15,447
Dec18 141219 97.265 97.315 97.240 97.285 +0.025 120,501 230,737 +1,956
Mar19 141219 97.215 97.265 97.195 97.240 +0.025 55,750 127,262 +4,353
Jun19 141219 97.165 97.220 97.145 97.195 +0.025 44,437 88,984 +4,526
Total Volume and Open Interest 5,854,382 10,403,963 +35,214
Ultra T-Bond(CBOT)
Dec14 141219 164~04 164~10 163~13 164~10 +0~29 1,738 2,716 -1,514
Mar15 141219 163~04 165~01 162~11 164~13 +1~02 112,762 528,651 +4,253
Jun15 141219 163~00 163~00 161~30 163~00 +1~02      
Total Volume and Open Interest 114,500 531,367 +2,739
30 Day Federal Funds(CBOT)
Dec14 141219 99.878 99.880 99.878 99.880 unch 6,293 64,888 -2,061
Jan15 141219 99.880 99.880 99.875 99.880 unch 9,252 55,582 +144
Feb15 141219 99.875 99.875 99.870 99.875 unch 10,821 65,512 +25
Mar15 141219 99.865 99.870 99.860 99.865 unch 10,487 70,946 -1,469
Apr15 141219 99.855 99.860 99.855 99.860 unch 17,992 76,262 +2,276
May15 141219 99.820 99.830 99.820 99.825 unch 22,500 94,825 +1,167
Total Volume and Open Interest 148,029 746,745 +1,187
3-Mth Euro-Yen(CME)
Mar15 141219 99.805 99.805 99.805 99.805 unch      
Jun15 141219 99.810 99.810 99.810 99.810 unch      
Sep15 141219 99.830 99.830 99.830 99.830 unch      
Dec15 141219 99.790 99.790 99.790 99.790 unch      
Mar16 141219 99.690 99.690 99.690 99.690 unch      
Jun16 141219 99.550 99.550 99.550 99.550 unch      
Sep16 141219 99.410 99.410 99.410 99.410 unch      
Dec16 141219 99.750 99.750 99.750 99.750 unch      
Mar17 141219 99.610 99.610 99.610 99.610 unch      
Jun17 141219 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141219 99.81 99.81 99.81 99.81 unch      
Jun15 141219 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141219 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141219 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141219 99.69 99.69 99.69 99.69 unch      
Jun16 141219 99.55 99.55 99.55 99.55 unch      
Sep16 141219 99.41 99.41 99.41 99.41 unch      
Dec16 141219 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 141219 147.58 147.65 147.53 147.53 -0.09 2,213 19,413 -314
Jun15 141219 146.96 146.96 146.96 146.96 -0.09      
Sep15 141219 146.39 146.39 146.39 146.39 -0.09      
Total Volume and Open Interest 2,213 19,413 -314
Euro-Bund(EUREX)
Mar15 141219 154.90 155.21 154.58 155.11 +0.28 551,706 1,098,074 +7,441
Jun15 141219 152.77 153.03 152.75 153.03 +0.26 9 662 +1
Sep15 141219 152.81 152.81 152.81 152.81 +0.28 1 1 +1
Total Volume and Open Interest 551,716 1,098,737 +7,443
Euro-Bobl(EUREX)
Mar15 141219 129.92 130.03 129.89 130.00 +0.06 251,134 838,035 -1,088
Jun15 141219 128.34 128.34 128.34 128.34 +0.06 0 39 +0
Sep15 141219 129.70 129.70 129.70 129.70 +0.06      
Total Volume and Open Interest 251,134 838,074 -1,088
3-Mth Euribor(EUREX)
Dec14 141215 99.918 99.918 99.918 99.918 -0.002 0 3,039 +0
Mar15 141219 99.915 99.915 99.915 99.915 +0.010 30 3,950 -3
Jun15 141219 99.920 99.930 99.920 99.930 +0.010 30 2,098 +17
Total Volume and Open Interest 460 56,858 +358
Long Gilt(LIFFE)
Dec14 141219 119~01 119~08 119~01 119~08 +0~05 1,557 16,282 +205
Mar15 141219 118~10 118~19 117~24 118~14 +0~05 140,922 393,564 +7,990
Total Volume and Open Interest 142,479 409,846 +8,195
3-Mth Short Sterling(LIFFE)
Mar15 141219 99.38 99.39 99.37 99.37 -0.01 52,241 387,974 -8,192
Jun15 141219 99.32 99.34 99.32 99.32 -0.01 68,004 484,608 +6,151
Sep15 141219 99.24 99.26 99.22 99.24 unch 60,225 380,470 -6,310
Dec15 141219 99.13 99.14 99.10 99.12 unch 76,589 317,356 -5,824
Mar16 141219 98.98 99.00 98.96 98.98 unch 53,782 279,618 +1,912
Jun16 141219 98.83 98.86 98.81 98.84 unch 46,532 207,268 -1,885
Total Volume and Open Interest 500,781 2,987,152 -375,993
3-Mth Euribor(LIFFE)
Mar15 141219 99.905 99.915 99.900 99.910 +0.005 83,594 417,756 +21,154
Jun15 141219 99.925 99.930 99.915 99.925 +0.005 31,167 321,570 -6,659
Sep15 141219 99.925 99.940 99.920 99.935 +0.010 26,814 346,653 -756
Total Volume and Open Interest 317,549 2,836,867 +16,580
3-Mth Aus T-Bills(SFE)
Mar15 141219 97.47 97.47 97.45 97.46 -0.01 34,227 231,632 +3,941
Jun15 141219 97.58 97.59 97.55 97.56 -0.02 28,534 233,151 +2,304
Sep15 141219 97.62 97.64 97.59 97.60 -0.03 16,548 170,867 +2,167
Dec15 141219 97.61 97.63 97.58 97.59 -0.03 15,001 111,762 +3,196
Mar16 141219 97.59 97.61 97.55 97.56 -0.03 9,422 72,875 -857
Jun16 141219 97.56 97.58 97.52 97.54 -0.03 7,500 42,288 +3,032
Sep16 141219 97.54 97.55 97.49 97.50 -0.03 5,563 28,780 -93
Dec16 141219 97.50 97.51 97.46 97.46 -0.04 3,275 16,498 +1,955
Mar17 141219 97.43 97.44 97.40 97.40 -0.05 263 3,833 +185
Jun17 141219 97.37 97.38 97.34 97.34 -0.05 226 3,152 +23
Total Volume and Open Interest 120,809 918,390 +15,853
10-Year Aus T-Bonds(SFE)
Mar15 141219 97.13 97.17 97.03 97.04 -0.09 79,427 630,670 +15,012
Jun15 141219 97.04 97.04 97.04 97.04 -0.09      
Total Volume and Open Interest 79,427 630,670 +15,012
3-Year Aus T-Bonds(SFE)
Mar15 141219 97.79 97.82 97.72 97.73 -0.07 148,210 668,563 +24,641
Jun15 141219 97.73 97.73 97.73 97.73 -0.07      
Total Volume and Open Interest 148,210 668,563 +24,641
Gold(CMX)
Dec14 141219 1198.0 1200.8 1195.9 1195.9 +1.2 94 764 -7
Feb15 141219 1198.0 1201.5 1193.2 1196.0 +1.2 169,510 225,547 -7,687
Apr15 141219 1198.7 1201.4 1194.7 1196.7 +1.2 5,936 54,428 +2,038
Jun15 141219 1199.5 1201.9 1195.3 1197.3 +1.2 3,088 34,581 +304
Aug15 141219 1198.6 1200.3 1196.7 1197.8 +1.2 316 9,609 +103
Oct15 141219 1199.6 1199.6 1196.7 1198.4 +1.3 264 3,301 +45
Dec15 141219 1199.4 1203.5 1197.4 1199.1 +1.3 1,099 21,890 +426
Feb16 141219 1200.2 1200.2 1200.2 1200.2 +1.4 1 2,402 -1
Apr16 141219 1201.4 1201.4 1201.4 1201.4 +1.4 3 515 +0
Jun16 141219 1202.8 1202.8 1202.8 1202.8 +1.4 103 4,585 +55
Aug16 141219 1204.6 1204.6 1204.6 1204.6 +1.5      
Oct16 141219 1206.6 1206.6 1206.6 1206.6 +1.6      
Total Volume and Open Interest 180,948 373,815 -4,724
Silver(CMX)
Dec14 141219 1599.1 1599.1 1599.1 1599.1 +9.7 27 101 -79
Mar15 141219 1587.5 1611.0 1583.0 1603.0 +9.6 47,393 101,041 -1,147
May15 141219 1593.0 1609.0 1590.0 1606.1 +9.6 739 11,011 -39
Jul15 141219 1594.0 1614.0 1594.0 1608.8 +9.6 600 7,859 +140
Sep15 141219 1611.5 1611.5 1611.5 1611.5 +9.7 633 4,393 -13
Dec15 141219 1606.5 1619.0 1606.0 1615.4 +9.8 875 14,521 +410
Mar16 141219 1619.6 1619.6 1619.6 1619.6 +10.0 77 506 +75
Total Volume and Open Interest 50,778 149,470 -729
Platinum(NYMEX)
Jan15 141219 1199.7 1204.0 1195.4 1197.0 -0.1 14,918 36,151 -5,320
Apr15 141219 1201.1 1205.1 1197.3 1198.4 -0.1 7,560 30,032 +4,939
Jul15 141219 1198.9 1199.1 1198.9 1199.1 -0.7 54 266 +36
Oct15 141219 1202.8 1202.8 1201.3 1201.3 -2.0 8 13 +4
Total Volume and Open Interest 22,575 66,470 -340
Palladium(NYMEX)
Dec14 141219 793.90 805.10 793.90 805.10 +12.95 0 109 -5
Mar15 141219 794.20 807.60 788.30 805.10 +12.95 4,369 31,624 +193
Jun15 141219 793.65 807.20 793.65 805.85 +12.95 5 414 -1
Total Volume and Open Interest 4,375 32,160 +186
Copper(CMX)
Dec14 141219 288.95 291.50 288.95 290.80 +3.55 254 659 -163
Mar15 141219 284.60 290.35 284.60 288.45 +3.10 43,876 109,120 -2,386
May15 141219 285.50 290.35 285.50 288.50 +2.90 2,137 22,328 +468
Jul15 141219 288.10 289.80 288.10 288.70 +2.85 728 5,510 -100
Sep15 141219 289.50 290.40 289.05 289.05 +2.85 200 5,364 +72
Total Volume and Open Interest 47,706 150,820 -2,071
DJIA Index(CBOT)
Mar15 141219 17730 17839 17696 17761 +35 400 3,261 +291
Jun15 141219 17677 17677 17635 17677 +42 60 120 +0
Sep15 141219 17587 17587 17545 17587 +42      
Dec15 141219 17497 17497 17497 17497 +42      
Total Volume and Open Interest 1,404 15,655 -975
E-mini DJIA Index(CBOT)
Dec14 141219 17786 17911 17755 17755 -31 38,339 62,017 -8,208
Mar15 141219 17717 17845 17686 17761 +35 297,392 101,582 +5,051
Jun15 141219 17621 17746 17591 17677 +42 29 119 +18
Sep15 141219 17479 17587 17479 17587 +42 0 3 +0
Total Volume and Open Interest 335,760 163,721 -3,139
S & P 500(CME)
Mar15 141219 2060.70 2075.80 2057.00 2067.10 +7.20 28,614 112,220 +13,554
Jun15 141219 2060.10 2068.70 2049.70 2060.10 +7.40 250 3,700 +61
Sep15 141219 2053.50 2062.10 2043.10 2053.50 +7.40 3 98 -17
Dec15 141219 2047.60 2056.20 2037.20 2047.60 +7.40 3 5 -3
Total Volume and Open Interest 58,719 181,468 +8,109
S & P 500 E-Mini(Globex)
Mar15 141219 2060.25 2076.25 2056.50 2067.00 +7.00 2,765,611 2,634,656 +342,784
Jun15 141219 2053.00 2068.75 2049.75 2060.00 +7.25 1,350 2,961 -198
Total Volume and Open Interest 3,552,407 3,380,497 +84,714
NASDAQ 100(CME)
Mar15 141219 4269.00 4304.50 4258.50 4282.80 +19.80 2,765 6,735 +2,121
Jun15 141219 4273.80 4273.80 4273.80 4273.80 +24.50      
Sep15 141219 4259.50 4259.50 4259.50 4259.50 +24.50      
Total Volume and Open Interest 4,393 21,498 +1,826
NASDAQ 100 E-Mini(Globex)
Mar15 141219 4268.50 4304.50 4255.50 4282.80 +19.80 509,046 347,199 +16,841
Jun15 141219 4260.00 4290.30 4260.00 4273.80 +24.50 4 102 +1
Total Volume and Open Interest 593,917 461,994 +14,230
S & P Midcap 400(CME)
Mar15 141219 1448.80 1448.80 1448.80 1448.80 +6.30 0 67 +0
Jun15 141219 1446.80 1446.80 1446.80 1446.80 +6.30      
Sep15 141219 1444.60 1444.60 1444.60 1444.60 +6.30      
Total Volume and Open Interest 50 3,057 -50
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141219 17.15 17.25 16.35 16.55 -0.65 167,737 138,806 -9,922
Feb15 141219 17.55 17.75 17.10 17.15 -0.45 71,849 52,098 +3,396
Mar15 141219 17.75 17.95 17.42 17.55 -0.25 30,178 35,986 +89
Total Volume and Open Interest 316,410 291,302 -4,346
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141219 17665 17860 17570 17780 +140 21,959 60,013 -461
Jun15 141219 17775 17775 17775 17775 +140 2 1 +1
Total Volume and Open Interest 21,961 60,014 -460
Nikkei 225(SGX)
Mar15 141219 17320 17680 17310 17660 +385 168,442 282,207 +2,538
Jun15 141219 17570 17570 17570 17570 +390 4 2,641 +0
Sep15 141219 17555 17555 17555 17555 +385 0 5 +0
Total Volume and Open Interest 168,691 296,393 +2,522
CAC 40(EURONEXT)
Dec14 141219 4298.0 4304.0 4202.5 4208.0 -39.0 213,863 176,556 -128,655
Jan15 141219 4299.0 4308.5 4208.0 4248.5 -2.0 81,663 209,923 +36,937
Feb15 141219 4230.0 4247.5 4209.0 4247.5 -2.0 14 25 +6
Total Volume and Open Interest 297,966 395,728 -90,486
Hang Seng Index(HKFE)
Dec14 141219 22799 23187 22799 23159 +368 62,997 102,192 -1,421
Jan15 141219 22836 23207 22836 23176 +369 2,723 7,907 +1,066
Total Volume and Open Interest 66,053 114,414 -202
DAX(EUREX)
Dec14 141219 9910.0 9922.5 9726.5 9751.5 -44.5 195,946 61,131 -20,667
Mar15 141219 9927.0 9937.5 9704.5 9789.5 -21.5 73,260 105,864 +15,905
Jun15 141219 9938.0 9945.0 9726.5 9806.5 -21.5 85 1,740 +17
Total Volume and Open Interest 269,291 168,735 -4,745
FT-SE 100(EURONEXT)
Dec14 141219 6522.00 6522.00 6489.50 6491.50 +37.00 216,134 122,110 -85,889
Mar15 141219 6455.50 6541.50 6422.50 6506.50 +102.50 140,716 548,493 +91,946
Jun15 141219 6448.50 6448.50 6448.50 6448.50 +103.00 41 409 +1
Total Volume and Open Interest 356,891 671,012 +6,058
SPI 200(SFE)
Mar15 141219 5163.0 5318.0 5162.0 5312.0 +149.0 111,655 200,930 +48,748
Jun15 141219 5307.0 5307.0 5307.0 5307.0 +149.0 46 2,765 -46
Sep15 141219 5255.0 5255.0 5255.0 5255.0 +149.0 105 2,049 +104
Total Volume and Open Interest 232,545 369,011 +17,320
FTSE MIB(ISE)
Dec14 141219 19160.00 19165.00 19155.00 19158.00 +113.00 61,802 26,553 -5,455
Mar15 141219 19200.00 19230.00 18730.00 19059.00 -33.00 30,389 34,308 +6,608
Jun15 141219 18500.00 18750.00 18273.00 18273.00 -33.00 0 4 +0
Total Volume and Open Interest 92,191 60,865 +1,153
KOSPI 200(KFE)
Mar15 141219 243.10 247.00 243.05 246.50 +4.05 137,621 110,940 +2,931
Jun15 141219 244.25 247.80 244.25 247.40 +4.00 213 1,524 +124
Sep15 141219 249.00 249.00 249.00 249.00 +5.30 0 734 +0
Total Volume and Open Interest 137,834 113,624 +3,055
GSCI(CME)
Jan15 141219 442.10 442.10 433.70 442.10 +8.35 81 11,231 +40
Feb15 141219 443.60 443.60 435.20 443.60 +8.35 2 0 +0
Mar15 141219 447.40 447.40 439.20 447.40 +8.15      
Total Volume and Open Interest 83 11,231 +40
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy