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 22, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141222 1029.00 1042.25 1025.25 1038.25 +7.75 95,220 132,576 -12,604
Mar15 141222 1037.50 1050.00 1033.00 1045.75 +7.25 81,889 255,155 -2,324
May15 141222 1045.00 1057.50 1040.75 1053.50 +7.50 28,993 96,464 +1,284
Jul15 141222 1051.00 1063.50 1047.75 1059.75 +7.75 13,643 82,829 +510
Aug15 141222 1048.50 1058.75 1048.50 1058.75 +8.00 227 4,906 +31
Sep15 141222 1038.50 1040.75 1032.50 1039.50 +7.00 56 1,708 +1
Nov15 141222 1015.00 1026.00 1013.00 1024.00 +6.50 6,664 95,140 +1,213
Jan16 141222 1021.00 1030.50 1018.75 1029.25 +6.00 99 1,620 +26
Mar16 141222 1034.75 1034.75 1028.50 1034.75 +6.25 75 890 -4
May16 141222 1027.75 1037.00 1026.25 1037.00 +6.25 44 356 +1
Jul16 141222 1042.00 1042.00 1036.00 1042.00 +6.00 64 318 -20
Aug16 141222 1041.50 1041.50 1035.75 1041.50 +5.75 0 28 +0
Sep16 141222 1025.75 1025.75 1020.25 1025.75 +5.50 0 14 +0
Nov16 141222 1009.75 1014.75 1007.50 1013.75 -0.50 72 2,159 -20
Total Volume and Open Interest 227,050 674,377 -11,906
Soybean Meal(CBOT)
Jan15 141222 363.50 369.80 361.50 368.40 +4.90 24,374 49,645 -4,495
Mar15 141222 352.00 358.80 350.60 357.20 +5.20 32,538 163,371 +3,055
May15 141222 345.70 352.60 344.80 351.10 +4.00 12,900 54,525 +2,070
Jul15 141222 345.60 351.00 343.70 349.40 +3.40 5,446 44,595 +429
Aug15 141222 345.70 349.40 344.90 348.50 +3.20 624 7,650 -40
Sep15 141222 344.50 347.90 343.30 346.30 +3.00 436 5,736 -51
Oct15 141222 339.10 342.10 338.00 341.00 +3.00 268 5,490 +94
Dec15 141222 335.10 340.50 334.90 339.20 +2.90 1,216 20,440 -16
Jan16 141222 339.70 340.70 336.70 339.50 +2.80 79 1,248 +23
Mar16 141222 338.00 342.20 338.00 341.10 +2.90 6 707 -4
Total Volume and Open Interest 77,893 353,806 +1,066
Soybean Oil(CBOT)
Jan15 141222 31.91 32.17 31.87 32.04 +0.07 32,324 52,913 -9,194
Mar15 141222 32.09 32.32 32.01 32.17 +0.01 43,105 156,118 +3,389
May15 141222 32.39 32.53 32.21 32.39 +0.01 12,164 49,193 +296
Jul15 141222 32.60 32.73 32.43 32.59 -0.01 7,407 43,245 +676
Aug15 141222 32.60 32.70 32.50 32.61 -0.01 373 7,124 -27
Sep15 141222 32.61 32.66 32.48 32.59 unch 364 6,380 +118
Oct15 141222 32.31 32.39 32.23 32.33 -0.01 442 5,974 +266
Dec15 141222 32.17 32.40 32.13 32.23 -0.02 1,755 30,356 +265
Jan16 141222 32.24 32.35 32.24 32.35 unch 15 1,605 +7
Mar16 141222 32.51 32.57 32.51 32.54 -0.01 4 1,216 +3
Total Volume and Open Interest 98,000 355,848 -4,158
Canola(WCE)
Jan15 141222 442.5 447.6 441.1 445.5 +3.1 9,178 13,868 -3,578
Mar15 141222 436.2 442.2 436.2 439.5 +2.4 19,789 75,980 -444
May15 141222 436.3 440.6 435.8 438.4 +2.3 1,678 21,479 -246
Jul15 141222 436.5 440.4 435.1 438.3 +2.6 817 10,050 -349
Nov15 141222 429.8 434.0 428.6 431.7 +2.1 477 9,540 +300
Total Volume and Open Interest 31,939 131,674 -4,317
Corn(CBOT)
Mar15 141222 409.75 414.25 408.50 411.75 +1.25 125,321 659,831 +2,502
May15 141222 418.50 422.50 417.00 420.25 +1.25 24,760 160,895 +1,601
Jul15 141222 425.50 429.25 424.00 426.75 +0.75 18,088 149,436 +1,957
Sep15 141222 428.00 431.50 426.50 429.25 +1.00 4,681 38,614 +871
Dec15 141222 434.25 437.75 432.50 434.75 -0.25 14,448 178,101 +1,947
Mar16 141222 442.00 445.50 441.75 443.25 -0.25 865 25,523 +280
May16 141222 448.00 451.00 448.00 449.00 -0.25 89 2,136 +6
Jul16 141222 452.75 455.00 452.75 452.75 -0.50 139 2,790 -21
Sep16 141222 441.00 442.00 441.00 442.00 +0.75 27 745 +13
Dec16 141222 432.00 433.50 430.00 433.00 +0.25 276 6,915 +46
Total Volume and Open Interest 188,713 1,225,523 +9,213
Wheat(CBOT)
Mar15 141222 629.50 644.50 621.00 625.75 -6.50 102,121 210,334 -4,088
May15 141222 632.50 645.50 623.25 629.25 -5.75 29,219 54,348 +1,258
Jul15 141222 631.00 644.50 622.25 630.75 -3.50 25,774 60,295 +2,495
Sep15 141222 633.75 650.00 631.50 637.50 -3.75 4,361 14,739 +508
Dec15 141222 645.50 659.25 641.75 646.25 -4.50 7,793 25,407 +1,559
Mar16 141222 651.50 662.50 646.75 649.25 -6.75 1,270 2,312 +381
Total Volume and Open Interest 170,618 368,070 +2,143
Wheat(KCBT)
Mar15 141222 664.25 677.75 655.25 657.75 -8.25 19,087 79,593 -475
May15 141222 667.50 681.50 660.25 662.75 -7.50 5,147 19,582 +414
Jul15 141222 670.00 682.75 663.00 667.00 -5.00 5,037 20,932 +24
Sep15 141222 685.00 688.00 673.50 675.25 -4.75 1,660 4,671 +89
Dec15 141222 686.75 701.75 683.25 685.50 -5.25 1,117 4,743 +336
Mar16 141222 700.00 704.00 691.00 691.00 -5.00 98 354 +41
Total Volume and Open Interest 32,203 130,094 +466
Wheat(MGE)
Mar15 141222 646.50 659.75 643.00 645.00 -3.25 9,330 40,619 +693
May15 141222 652.00 665.75 649.50 651.00 -3.00 2,485 11,301 +627
Jul15 141222 658.00 673.75 656.75 658.50 -2.25 2,143 7,495 +12
Sep15 141222 662.50 678.25 661.75 663.50 -0.75 465 4,589 +79
Dec15 141222 669.50 684.00 669.50 671.75 -0.75 687 3,909 +283
Total Volume and Open Interest 15,235 68,765 +1,775
Oats(CBOT)
Mar15 141222 306.75 311.75 306.75 309.75 -0.75 465 6,584 +120
May15 141222 314.00 314.00 313.00 313.00 -0.50 75 1,244 +45
Jul15 141222 314.50 315.75 314.50 315.50 -0.25 1 334 +0
Sep15 141222 310.00 315.25 310.00 312.00 -3.25 2 31 +0
Total Volume and Open Interest 545 8,304 +167
Rough Rice(CBOT)
Jan15 141222 12.37 12.38 12.13 12.16 -0.15 627 3,527 -294
Mar15 141222 12.57 12.60 12.35 12.39 -0.14 649 5,903 +153
May15 141222 12.73 12.73 12.66 12.66 -0.15 23 449 +9
Jul15 141222 12.82 12.95 12.82 12.82 -0.12 0 7 +0
Total Volume and Open Interest 1,299 9,911 -132
Live Cattle(CME)
Dec14 141222 161.450 162.200 161.150 161.850 +1.100 2,442 5,796 -1,166
Feb15 141222 160.400 161.435 160.250 160.825 +0.725 30,033 122,772 -4,483
Apr15 141222 159.800 160.750 159.550 160.235 +0.550 12,118 73,786 -1,372
Jun15 141222 152.485 153.350 152.400 153.050 +0.550 8,801 43,588 -1,735
Aug15 141222 150.800 151.685 150.685 151.350 +0.550 2,959 11,067 -71
Oct15 141222 152.235 153.235 152.185 152.800 +0.550 1,814 7,607 -442
Total Volume and Open Interest 59,108 270,823 -9,313
Feeder Cattle(CME)
Jan15 141222 221.200 221.785 219.800 220.500 +0.350 10,952 12,842 -2,581
Mar15 141222 218.600 219.485 217.830 218.985 +1.000 9,265 12,121 -222
Apr15 141222 218.535 219.685 218.150 219.050 +0.970 2,856 3,892 -312
May15 141222 218.735 220.100 218.735 219.400 +0.800 3,356 6,503 +54
Aug15 141222 220.100 221.050 219.650 220.880 +1.280 2,109 4,940 +188
Sep15 141222 220.000 220.380 219.380 220.380 +0.780 157 542 +25
Oct15 141222 219.000 219.800 218.535 219.750 +1.000 108 568 +22
Total Volume and Open Interest 28,848 41,459 -2,805
Lean Hogs(CME)
Feb15 141222 82.150 82.385 80.135 80.250 -1.650 12,622 97,137 -357
Apr15 141222 83.080 83.580 82.200 82.550 -0.650 4,600 51,664 +68
May15 141222 86.730 86.885 85.700 86.000 -1.180 48 1,196 +2
Jun15 141222 90.200 90.250 88.800 89.080 -1.350 3,511 32,506 +765
Jul15 141222 89.100 89.180 88.135 88.180 -1.300 693 10,531 +141
Aug15 141222 88.300 88.400 87.285 87.730 -0.870 336 8,104 +26
Oct15 141222 76.400 76.400 74.225 74.450 -2.200 138 3,831 -6
Dec15 141222 72.330 72.580 70.135 70.385 -2.065 64 2,401 +19
Total Volume and Open Interest 22,017 207,772 +658
Class III Milk(CME)
Dec14 141222 17.75 17.75 17.70 17.71 -0.02 144 5,176 -22
Jan15 141222 16.40 16.80 16.19 16.78 +0.38 695 5,331 +26
Feb15 141222 15.73 15.86 15.49 15.83 +0.08 453 5,023 -30
Mar15 141222 15.25 15.42 15.16 15.36 unch 206 4,587 +4
Apr15 141222 15.08 15.17 15.00 15.07 -0.05 199 3,941 -10
May15 141222 15.19 15.29 15.12 15.28 -0.01 329 3,817 +128
Jun15 141222 15.61 15.65 15.52 15.65 -0.01 165 3,483 +52
Jul15 141222 15.80 15.84 15.75 15.84 -0.01 116 2,681 +33
Aug15 141222 15.96 16.01 15.94 15.99 -0.02 102 2,643 +47
Sep15 141222 16.41 16.43 16.40 16.40 unch 83 2,527 +37
Oct15 141222 16.56 16.56 16.56 16.56 unch 58 2,130 +8
Nov15 141222 16.44 16.44 16.44 16.44 +0.02 44 1,970 +23
Dec15 141222 16.37 16.37 16.36 16.36 +0.01 51 1,775 +23
Total Volume and Open Interest 2,645 45,586 +319
Cocoa(ICE)
Mar15 141222 2995 2996 2970 2986 +6 17,804 91,163 -166
May15 141222 2966 2970 2948 2964 +10 6,587 47,422 +1,517
Jul15 141222 2948 2950 2934 2945 +11 2,719 18,805 +30
Sep15 141222 2921 2932 2917 2927 +9 1,835 12,934 -422
Dec15 141222 2905 2905 2894 2898 +4 864 9,205 +284
Mar16 141222 2876 2894 2876 2883 +2 576 5,560 +248
May16 141222 2877 2877 2877 2877 +2 1 1,257 -1
Total Volume and Open Interest 30,386 186,392 +1,490
Coffee "C"(ICE)
Dec14 141218 172.25 173.65 172.25 173.65 +2.80 2 3 -2
Mar15 141222 174.70 176.50 171.10 172.15 -2.55 9,221 85,975 -846
May15 141222 177.50 178.85 173.70 174.75 -2.50 1,517 26,881 +196
Jul15 141222 179.80 180.90 176.25 177.20 -2.50 1,498 15,123 +801
Sep15 141222 182.25 182.55 178.45 179.45 -2.50 400 10,426 -7
Dec15 141222 184.60 184.60 181.00 181.95 -2.50 96 8,023 +26
Total Volume and Open Interest 13,044 154,547 +139
Orange Juice(ICE)
Jan15 141222 142.05 143.00 140.80 142.10 -0.65 854 2,445 -499
Mar15 141222 143.75 143.75 140.15 140.35 -1.75 1,103 8,124 +282
May15 141222 144.90 144.90 142.00 142.15 -1.60 44 954 +31
Jul15 141222 144.70 144.75 143.95 143.95 -1.25 9 355 +9
Sep15 141222 146.90 146.95 146.20 146.20 -1.30 0 85 +0
Nov15 141222 147.70 147.70 147.70 147.70 -1.30 0 28 +0
Total Volume and Open Interest 2,010 12,003 -177
Sugar #11(ICE)
Mar15 141222 15.00 15.20 14.80 14.86 -0.12 39,971 440,962 -973
May15 141222 15.32 15.51 15.17 15.23 -0.10 10,992 145,987 +1,808
Jul15 141222 15.59 15.76 15.43 15.51 -0.09 6,567 105,243 +512
Oct15 141222 15.96 16.11 15.80 15.88 -0.08 3,755 67,929 +349
Mar16 141222 16.69 16.80 16.51 16.59 -0.08 1,687 33,042 +354
May16 141222 16.74 16.80 16.57 16.65 -0.08 169 7,962 -62
Jul16 141222 16.71 16.71 16.54 16.61 -0.10 98 10,348 +4
Oct16 141222 16.84 16.85 16.69 16.75 -0.08 8 9,626 +0
Total Volume and Open Interest 63,366 829,299 +2,076
London Cocoa(LCE)
Mar15 141222 1995 2000 1975 1991 +3 14,161 98,751 +1,546
May15 141222 1953 1963 1939 1955 +1 11,443 39,927 +1,624
Jul15 141222 1928 1946 1924 1939 +2 3,234 21,587 +801
Sep15 141222 1913 1930 1909 1923 +1 2,489 30,736 -152
Dec15 141222 1893 1908 1891 1900 -2 1,806 15,679 +496
Mar16 141222 1880 1894 1878 1888 -2 745 14,619 +101
May16 141222 1881 1881 1881 1881 -3 15 648 -1
Total Volume and Open Interest 33,899 221,972 +4,411
London Sugar(LCE)
Mar15 141222 391.70 395.00 388.40 389.10 -1.80 2,316 42,959 +43
May15 141222 402.60 404.30 397.80 398.30 -2.30 518 14,520 +70
Aug15 141222 414.00 415.00 409.30 409.80 -2.20 181 10,625 +37
Oct15 141222 420.40 422.30 417.50 417.50 -1.90 117 3,240 +3
Dec15 141222 427.70 429.90 426.10 426.30 -1.10 169 1,272 +20
Total Volume and Open Interest 3,437 75,936 +271
Cotton(ICE)
Mar15 141222 60.51 62.17 60.46 62.04 +1.15 9,851 121,727 +243
May15 141222 61.27 62.60 61.03 62.49 +1.14 2,261 31,007 +354
Jul15 141222 61.91 63.17 61.88 63.10 +0.96 529 10,500 +71
Oct15 141222 64.36 64.36 64.36 64.36 +0.99 0 5 +0
Dec15 141222 64.45 65.45 64.45 65.38 +0.84 190 12,364 -6
Mar16 141222 65.95 66.39 65.95 66.39 +0.71 1 188 +0
Total Volume and Open Interest 12,832 175,910 +662
Lumber(CME)
Jan15 141222 341.8 342.0 338.1 339.1 -1.5 188 1,337 -69
Mar15 141222 338.9 340.0 333.8 335.3 -2.7 187 2,507 -1
May15 141222 337.9 341.5 337.9 337.9 -3.1 4 98 +1
Jul15 141222 342.8 346.0 342.8 342.8 -2.3 1 2 +0
Total Volume and Open Interest 381 3,947 -69
Crude Oil(NYM)
Feb15 141222 57.75 58.53 55.13 55.26 -1.87 454,009 316,202 +12,278
Mar15 141222 58.19 58.88 55.51 55.63 -1.85 90,222 195,447 +2,621
Apr15 141222 58.21 59.21 55.94 56.05 -1.81 33,996 51,648 +1,527
May15 141222 58.63 59.61 56.37 56.49 -1.74 29,807 46,934 -1,881
Jun15 141222 59.05 59.98 56.78 56.90 -1.66 63,327 141,366 +2,741
Jul15 141222 59.05 59.92 57.17 57.29 -1.56 9,627 40,820 -557
Aug15 141222 59.34 60.55 57.60 57.72 -1.44 5,822 32,793 +352
Sep15 141222 60.19 60.93 58.08 58.21 -1.33 15,315 60,248 +2,105
Oct15 141222 60.04 61.30 58.55 58.70 -1.24 5,113 35,516 +537
Nov15 141222 60.50 61.41 59.02 59.22 -1.16 3,248 28,464 +91
Dec15 141222 61.04 62.14 59.48 59.74 -1.09 49,081 176,805 -1,094
Jan16 141222 61.20 61.20 60.10 60.14 -1.04 2,179 34,995 +417
Feb16 141222 62.00 62.00 60.57 60.57 -0.98 568 12,916 +20
Mar16 141222 62.00 62.01 61.01 61.01 -0.93 1,199 19,108 -166
Apr16 141222 61.46 61.46 61.46 61.46 -0.88 62 7,910 +5
May16 141222 61.91 61.91 61.91 61.91 -0.83 97 7,042 -47
Total Volume and Open Interest 899,531 1,444,565 -15,463
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 141222 57.675 58.550 55.125 55.250 -1.875 18,368 3,810 +492
Mar15 141222 57.925 58.825 55.550 55.625 -1.850 1,343 2,084 +96
Apr15 141222 58.100 58.650 56.050 56.050 -1.800 219 228 +77
May15 141222 56.500 56.500 56.500 56.500 -1.725 168 55 -32
Jun15 141222 57.200 57.200 56.900 56.900 -1.650 172 96 -68
Jul15 141222 57.300 57.300 57.300 57.300 -1.550 77 28 +6
Aug15 141222 57.725 57.725 57.725 57.725 -1.425 69 26 +8
Sep15 141222 58.200 58.200 58.200 58.200 -1.350 31 25 +2
Total Volume and Open Interest 20,506 6,522 -2,059
NY Harbor ULSD(NYM)
Jan15 141222 197.33 199.39 193.66 195.14 -1.08 40,369 37,701 -5,453
Feb15 141222 193.04 196.00 189.72 191.29 -1.43 50,282 88,573 +958
Mar15 141222 191.23 193.38 187.13 188.45 -1.75 20,831 64,514 +1,839
Apr15 141222 188.80 191.57 185.67 186.57 -1.85 10,732 33,319 -1,041
May15 141222 188.90 191.01 186.00 186.54 -1.87 5,471 18,580 +285
Jun15 141222 190.13 192.36 186.77 187.51 -1.80 9,363 32,971 +1,150
Jul15 141222 193.21 193.21 188.40 188.95 -1.71 2,034 8,166 +410
Aug15 141222 191.86 191.86 190.06 190.39 -1.62 852 7,018 +113
Sep15 141222 192.91 193.04 191.49 191.99 -1.50 1,000 8,569 +69
Oct15 141222 193.43 194.45 193.32 193.70 -1.42 609 4,859 +173
Nov15 141222 195.97 196.04 194.97 195.26 -1.38 350 4,461 +50
Dec15 141222 200.42 200.42 196.00 196.66 -1.35 2,099 27,769 +983
Jan16 141222 198.70 198.70 197.70 198.07 -1.24 381 4,089 +54
Feb16 141222 199.15 199.15 198.00 198.52 -1.17 189 1,656 +74
Total Volume and Open Interest 145,124 351,867 -185
RBOB Gasoline(NYM)
Jan15 141222 157.10 159.25 152.63 153.50 -2.45 35,703 54,518 -8,295
Feb15 141222 158.43 161.04 154.11 154.85 -2.61 39,971 88,365 +5,094
Mar15 141222 161.24 162.73 156.52 157.18 -2.48 11,949 54,561 +218
Apr15 141222 180.26 183.15 177.40 177.85 -2.39 7,399 40,029 +1,194
May15 141222 181.35 184.35 178.81 179.21 -2.26 4,577 27,607 +253
Jun15 141222 181.63 184.15 178.69 179.11 -2.17 4,780 25,002 -565
Jul15 141222 179.99 182.02 178.06 178.06 -2.10 1,666 7,930 +66
Aug15 141222 180.40 180.40 176.16 176.57 -2.05 1,326 6,036 +489
Sep15 141222 178.90 178.90 174.54 174.68 -2.11 1,994 15,276 +351
Oct15 141222 165.78 165.78 163.13 163.26 -1.98 1,539 11,289 +482
Total Volume and Open Interest 114,617 366,466 +171
e-miNY RBOB Gasoline(NYM)
Jan15 141222 153.50 153.50 153.50 153.50 -2.50 0 1 +0
Feb15 141222 154.90 154.90 154.85 154.90 -2.60      
Mar15 141222 157.20 157.20 157.18 157.20 -2.50      
Apr15 141222 177.90 177.90 177.85 177.90 -2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141222 3.350 3.351 3.124 3.144 -0.320 132,937 58,896 -13,673
Feb15 141222 3.400 3.400 3.166 3.180 -0.318 67,758 154,867 +4,557
Mar15 141222 3.349 3.355 3.159 3.168 -0.290 43,370 199,221 +3,305
Apr15 141222 3.213 3.218 3.078 3.089 -0.195 33,112 97,820 +643
May15 141222 3.212 3.215 3.088 3.097 -0.186 14,572 82,649 +2,049
Jun15 141222 3.247 3.250 3.128 3.137 -0.179 7,583 33,207 +681
Jul15 141222 3.287 3.292 3.171 3.181 -0.176 3,773 30,422 +465
Aug15 141222 3.287 3.287 3.184 3.192 -0.174 5,004 26,050 -198
Sep15 141222 3.263 3.267 3.166 3.177 -0.173 3,537 20,926 +301
Oct15 141222 3.312 3.312 3.196 3.203 -0.176 10,401 48,035 +982
Nov15 141222 3.418 3.418 3.305 3.313 -0.166 1,616 27,403 +477
Dec15 141222 3.604 3.605 3.505 3.511 -0.157 1,307 25,219 +35
Jan16 141222 3.750 3.752 3.654 3.660 -0.156 3,799 29,700 +1,384
Feb16 141222 3.750 3.758 3.653 3.660 -0.152 148 5,774 +51
Mar16 141222 3.704 3.704 3.608 3.616 -0.144 843 11,570 -57
Apr16 141222 3.542 3.542 3.450 3.457 -0.119 463 11,107 +11
Total Volume and Open Interest 330,773 921,007 +1,324
Brent Crude Oil(ICE)
Feb15 141222 61.99 62.97 59.84 60.11 -1.27 294,885 301,444 -6,783
Mar15 141222 62.62 63.65 60.63 60.88 -1.17 113,867 264,751 -1,850
Apr15 141222 63.27 64.34 61.43 61.67 -1.09 48,462 88,279 +3,602
May15 141222 64.00 65.08 62.31 62.50 -1.03 25,930 56,477 +1,806
Jun15 141222 64.67 65.80 63.09 63.28 -0.99 60,525 145,847 +1,040
Jul15 141222 65.26 66.46 63.83 64.00 -0.95 10,145 52,311 +920
Aug15 141222 65.62 66.92 64.39 64.58 -0.90 5,900 38,088 +955
Sep15 141222 66.05 67.35 64.88 65.07 -0.85 10,350 49,443 -166
Oct15 141222 66.54 67.80 65.37 65.58 -0.79 4,261 28,153 +285
Nov15 141222 67.44 67.49 66.11 66.11 -0.74 2,711 25,106 -121
Dec15 141222 67.85 68.79 66.41 66.65 -0.70 58,075 138,238 +260
Jan16 141222 67.12 67.24 67.12 67.19 -0.67 2,478 27,887 -27
Feb16 141222 68.45 68.45 67.76 67.76 -0.62 1,555 15,203 +553
Mar16 141222 68.29 68.29 68.29 68.29 -0.57 2,670 16,474 +169
Total Volume and Open Interest 676,492 1,479,300 +2,069
Gas Oil(ICE)
Jan15 141222 558.25 564.00 546.50 548.00 -0.75 58,763 83,409 -10,568
Feb15 141222 566.25 575.25 556.25 557.50 -1.75 70,447 111,941 -2,330
Mar15 141222 570.75 577.75 559.50 560.50 -1.75 17,634 41,660 -404
Apr15 141222 571.50 581.50 563.00 563.50 -1.75 6,329 24,149 -181
May15 141222 574.50 583.25 566.25 567.00 -1.00 3,747 21,717 -92
Jun15 141222 579.75 587.00 569.50 570.50 -0.50 11,069 40,738 -941
Jul15 141222 585.75 590.25 574.25 575.00 unch 1,051 10,830 +194
Aug15 141222 593.50 594.75 579.00 579.75 +0.25 617 9,130 +83
Sep15 141222 594.75 599.00 583.25 584.00 +0.25 1,448 10,093 +74
Oct15 141222 603.25 603.50 588.00 588.75 +0.25 1,423 11,064 -130
Total Volume and Open Interest 184,965 432,563 -12,423
Ethanol(CBOT)
Jan15 141222 1.615 1.616 1.598 1.607 -0.015 617 1,306 -389
Feb15 141222 1.576 1.580 1.561 1.575 -0.004 593 1,445 +279
Mar15 141222 1.557 1.575 1.555 1.569 unch 117 805 -10
Apr15 141222 1.568 1.568 1.559 1.568 -0.002 153 578 -3
May15 141222 1.565 1.577 1.564 1.577 -0.002 152 524 +119
Jun15 141222 1.575 1.580 1.575 1.580 -0.002 28 357 +4
Jul15 141222 1.580 1.580 1.580 1.580 -0.002 20 186 +19
Aug15 141222 1.578 1.578 1.578 1.578 -0.002 0 227 +0
Total Volume and Open Interest 1,680 5,585 +19
WTI Crude Oil(ICE)
Feb15 141222 57.50 58.51 55.13 55.26 -1.87 73,403 69,024 -2,493
Mar15 141222 58.24 58.86 55.53 55.63 -1.85 36,945 63,326 +1,630
Apr15 141222 58.71 59.21 55.95 56.05 -1.81 16,188 17,221 +1,554
May15 141222 59.05 59.56 56.49 56.49 -1.74 7,069 11,214 +508
Jun15 141222 59.37 59.90 56.80 56.90 -1.66 17,327 53,533 +3,156
Jul15 141222 59.64 60.19 57.22 57.29 -1.56 3,693 10,983 -511
Aug15 141222 59.93 60.08 57.71 57.72 -1.44 1,535 4,439 +763
Sep15 141222 60.28 60.88 58.18 58.21 -1.33 2,108 15,234 +68
Oct15 141222 60.66 61.26 58.70 58.70 -1.24 1,091 3,448 +439
Nov15 141222 59.53 59.53 59.22 59.22 -1.16 301 6,314 -34
Dec15 141222 61.49 61.49 59.50 59.74 -1.09 18,823 84,237 +867
Jan16 141222 61.00 61.00 60.14 60.14 -1.04 14 6,970 +2
Feb16 141222 60.57 60.57 60.57 60.57 -0.98 45 737 -13
Mar16 141222 61.01 61.01 61.01 61.01 -0.93 7 2,137 +1
Apr16 141222 61.46 61.46 61.46 61.46 -0.88 1 2,493 -1
May16 141222 61.91 61.91 61.91 61.91 -0.83 1 2,215 +1
Total Volume and Open Interest 183,998 419,829 -19,213
US Dollar Index(ICE)
Mar15 141222 89.920 89.985 89.580 89.950 +0.110 33,215 86,829 +972
Jun15 141222 90.120 90.290 89.920 90.255 +0.130 193 1,220 +51
Sep15 141222 90.220 90.482 90.180 90.482 +0.127 10 672 -4
Total Volume and Open Interest 33,420 88,724 +1,021
Australian Dollar(CME)
Mar15 141222 80.85 81.24 80.77 80.88 -0.07 75,412 119,373 -1,043
Jun15 141222 80.33 80.59 80.33 80.39 -0.06 5 123 +0
Sep15 141222 79.94 79.94 79.94 79.94 -0.06 0 35 +0
Total Volume and Open Interest 75,418 119,553 -1,044
British Pound(CME)
Mar15 141222 156.13 156.56 155.63 155.83 -0.41 85,257 139,471 -1,222
Jun15 141222 156.03 156.03 155.57 155.72 -0.40 2 159 +0
Sep15 141222 155.64 155.64 155.64 155.64 -0.41 0 30 +0
Total Volume and Open Interest 85,259 139,709 -1,222
Canadian Dollar(CME)
Mar15 141222 85.97 86.21 85.71 85.73 -0.29 52,652 90,481 -1,279
Jun15 141222 85.82 86.02 85.54 85.56 -0.28 156 7,157 +67
Sep15 141222 85.60 85.60 85.39 85.39 -0.28 14 1,554 +6
Dec15 141222 85.35 85.35 85.20 85.26 -0.29 18 619 +0
Total Volume and Open Interest 52,840 99,850 -1,206
Japanese Yen(CME)
Mar15 141222 83.72 83.87 83.31 83.42 -0.31 181,997 226,951 -5,503
Jun15 141222 83.86 83.86 83.43 83.51 -0.31 41 1,724 +9
Sep15 141222 83.90 83.90 83.65 83.65 -0.30 1 33 +1
Total Volume and Open Interest 182,039 228,729 -5,493
Swiss Franc(CME)
Mar15 141222 101.75 102.14 101.69 101.72 -0.04 97,852 54,403 +3,281
Jun15 141222 102.16 102.16 101.94 101.94 -0.02 1,021 784 +487
Sep15 141222 102.19 102.19 102.19 102.19 -0.02 114 140 +109
Total Volume and Open Interest 98,995 55,359 +3,885
EuroFX(CME)
Mar15 141222 122.31 122.81 122.26 122.30 -0.05 218,920 372,522 +4,467
Jun15 141222 122.42 122.90 122.38 122.41 -0.05 229 2,442 -5
Sep15 141222 122.55 122.93 122.55 122.58 -0.05 32 139 +27
Total Volume and Open Interest 219,205 375,181 +4,490
Mexican Peso(CME)
Jan15 141222 682.88 682.88 682.88 682.88 -0.88      
Feb15 141222 681.88 681.88 681.88 681.88 -0.88      
Total Volume and Open Interest 30,814 133,047 +86
Brazilian Real(CME)
Jan15 141222 376.75 377.50 374.45 375.35 unch 616 33,450 -41
Feb15 141222 374.30 374.30 371.30 372.20 +0.05 92 20,312 +87
Mar15 141222 369.30 369.95 369.30 369.50 +0.20 291 1,100 +79
Apr15 141222 366.20 366.20 366.20 366.20 unch      
Total Volume and Open Interest 999 64,022 +125
30-Year T-Bonds(CBOT)
Dec14 141219 145~060 145~270 144~190 145~250 +0~190 2,299 8,062 -1,379
Mar15 141222 144~190 144~250 144~020 144~190 +0~090 360,682 876,015 -15,386
Jun15 141222 158~200 159~100 158~160 159~080 +0~220 218 1,059 -87
Total Volume and Open Interest 368,802 880,249 -20,360
10-Year T-Notes(CBOT)
Dec14 141219 126~300 127~090 126~260 127~045 +0~040 13,188 13,469 -6,058
Mar15 141222 126~220 126~265 126~165 126~225 +0~020 1,235,864 2,609,989 -34,641
Jun15 141222 125~305 125~305 125~280 125~305 +0~025      
Total Volume and Open Interest 1,250,382 2,616,390 -41,709
5-Year T-Notes(CBOT)
Dec14 141222 119~142 119~156 119~132 119~132 -0~024 6,753 6,099 -4,356
Mar15 141222 118~260 118~284 118~216 118~240 -0~012 777,826 1,838,637 -6,828
Jun15 141222 118~014 118~026 118~014 118~014 -0~012      
Total Volume and Open Interest 784,579 1,844,736 -11,184
2 Year T-Notes(CBOT)
Dec14 141222 109~222 109~224 109~212 109~212 -0~006 391 7,408 -168
Mar15 141222 109~092 109~096 109~076 109~080 -0~006 208,736 1,269,019 +3,160
Jun15 141222 109~000 109~006 109~000 109~000 -0~006      
Total Volume and Open Interest 209,127 1,276,427 +2,992
Eurodollars(CME)
Mar15 141222 99.705 99.710 99.700 99.710 +0.005 244,942 1,116,163 -27,045
Jun15 141222 99.550 99.560 99.535 99.545 -0.005 326,544 1,126,939 +732
Sep15 141222 99.340 99.355 99.315 99.325 -0.015 314,616 932,504 -3,149
Dec15 141222 99.080 99.095 99.050 99.065 -0.015 358,802 1,074,406 -18,222
Mar16 141222 98.830 98.835 98.785 98.800 -0.020 361,693 868,128 -6,757
Jun16 141222 98.575 98.585 98.530 98.545 -0.025 227,708 688,807 -10,136
Sep16 141222 98.330 98.350 98.295 98.310 -0.020 214,396 598,302 -7,387
Dec16 141222 98.110 98.135 98.090 98.100 -0.020 307,888 841,600 -6,580
Mar17 141222 97.945 97.970 97.920 97.935 -0.015 167,846 443,698 -4,656
Jun17 141222 97.790 97.815 97.770 97.780 -0.015 147,640 442,380 -6,671
Sep17 141222 97.665 97.690 97.645 97.660 -0.010 125,710 337,806 -4,915
Dec17 141222 97.570 97.580 97.535 97.555 -0.005 175,285 485,854 +10,028
Mar18 141222 97.480 97.510 97.465 97.480 unch 129,608 304,146 -5,710
Jun18 141222 97.410 97.440 97.395 97.415 +0.005 86,359 193,925 -5,127
Sep18 141222 97.350 97.380 97.335 97.360 +0.010 63,272 148,692 -28
Dec18 141222 97.290 97.320 97.275 97.300 +0.015 62,785 232,949 +2,212
Mar19 141222 97.250 97.275 97.235 97.260 +0.020 40,210 127,595 +333
Jun19 141222 97.225 97.235 97.190 97.220 +0.025 31,285 89,871 +887
Total Volume and Open Interest 3,469,564 10,317,644 -86,319
Ultra T-Bond(CBOT)
Dec14 141219 164~04 164~10 163~13 164~10 +0~29 1,738 2,716 -1,514
Mar15 141222 164~27 165~09 164~01 165~01 +0~20 102,505 525,559 -3,092
Jun15 141222 163~20 163~20 163~00 163~20 +0~20      
Total Volume and Open Interest 105,054 526,959 -4,408
30 Day Federal Funds(CBOT)
Dec14 141222 99.880 99.880 99.880 99.880 unch 2,312 62,920 -1,968
Jan15 141222 99.875 99.880 99.875 99.880 unch 4,394 53,267 -2,315
Feb15 141222 99.875 99.875 99.870 99.875 unch 6,096 63,255 -2,257
Mar15 141222 99.865 99.870 99.865 99.865 unch 3,720 72,498 +1,552
Apr15 141222 99.860 99.865 99.855 99.860 unch 19,955 73,156 -3,106
May15 141222 99.820 99.835 99.820 99.830 +0.005 27,671 95,781 +956
Total Volume and Open Interest 95,922 739,499 -7,246
3-Mth Euro-Yen(CME)
Mar15 141222 99.805 99.805 99.805 99.805 unch      
Jun15 141222 99.810 99.810 99.810 99.810 unch      
Sep15 141222 99.830 99.830 99.830 99.830 unch      
Dec15 141222 99.790 99.790 99.790 99.790 unch      
Mar16 141222 99.690 99.690 99.690 99.690 unch      
Jun16 141222 99.550 99.550 99.550 99.550 unch      
Sep16 141222 99.410 99.410 99.410 99.410 unch      
Dec16 141222 99.750 99.750 99.750 99.750 unch      
Mar17 141222 99.610 99.610 99.610 99.610 unch      
Jun17 141222 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141222 99.81 99.81 99.81 99.81 unch      
Jun15 141222 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141222 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141222 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141222 99.69 99.69 99.69 99.69 unch      
Jun16 141222 99.55 99.55 99.55 99.55 unch      
Sep16 141222 99.41 99.41 99.41 99.41 unch      
Dec16 141222 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 141222 147.55 147.75 147.55 147.75 +0.22 1,930 19,483 +70
Jun15 141222 147.18 147.18 147.18 147.18 +0.22      
Sep15 141222 146.61 146.61 146.61 146.61 +0.22      
Total Volume and Open Interest 1,930 19,483 +70
Euro-Bund(EUREX)
Mar15 141222 155.23 155.23 154.90 155.05 -0.06 566,338 1,105,454 +7,380
Jun15 141222 152.97 152.97 152.97 152.97 -0.06 14 659 -3
Sep15 141222 152.75 152.75 152.75 152.75 -0.06 0 1 +0
Total Volume and Open Interest 566,352 1,106,114 +7,377
Euro-Bobl(EUREX)
Mar15 141222 130.03 130.04 129.95 130.02 +0.02 276,993 838,479 +444
Jun15 141222 128.36 128.36 128.36 128.36 +0.02 4 39 +0
Sep15 141222 129.72 129.72 129.72 129.72 +0.02      
Total Volume and Open Interest 276,997 838,518 +444
3-Mth Euribor(EUREX)
Dec14 141215 99.918 99.918 99.918 99.918 -0.002 0 3,039 +0
Mar15 141222 99.915 99.915 99.915 99.915 unch 1 3,951 +1
Jun15 141222 99.935 99.935 99.935 99.935 +0.005 785 2,883 +785
Total Volume and Open Interest 1,037 57,584 +726
Long Gilt(LIFFE)
Dec14 141222 119~12 119~18 119~12 119~18 +0~10 1,066 16,607 +325
Mar15 141222 118~19 118~28 118~14 118~25 +0~11 148,350 401,457 +7,893
Total Volume and Open Interest 149,416 418,064 +8,218
3-Mth Short Sterling(LIFFE)
Mar15 141222 99.37 99.39 99.37 99.38 +0.01 53,093 386,972 -1,002
Jun15 141222 99.32 99.34 99.32 99.34 +0.02 66,364 473,107 -11,501
Sep15 141222 99.24 99.26 99.23 99.26 +0.02 87,020 388,765 +8,295
Dec15 141222 99.12 99.14 99.12 99.14 +0.02 82,323 319,801 +2,445
Mar16 141222 98.98 99.01 98.98 99.01 +0.03 73,275 276,509 -3,109
Jun16 141222 98.85 98.87 98.84 98.87 +0.03 74,815 198,728 -8,540
Total Volume and Open Interest 647,844 2,972,983 -14,169
3-Mth Euribor(LIFFE)
Mar15 141222 99.910 99.915 99.905 99.910 unch 83,192 428,018 +10,262
Jun15 141222 99.930 99.940 99.925 99.930 +0.005 61,907 331,548 +9,978
Sep15 141222 99.940 99.945 99.930 99.935 unch 49,181 357,534 +10,881
Total Volume and Open Interest 418,216 2,882,856 +45,989
3-Mth Aus T-Bills(SFE)
Mar15 141222 97.45 97.46 97.45 97.46 unch 27,752 228,653 -2,979
Jun15 141222 97.55 97.58 97.55 97.58 +0.02 28,718 240,124 +6,973
Sep15 141222 97.59 97.62 97.59 97.62 +0.02 23,354 169,415 -1,452
Dec15 141222 97.58 97.63 97.57 97.62 +0.03 11,111 110,804 -958
Mar16 141222 97.56 97.61 97.56 97.61 +0.05 6,808 74,955 +2,080
Jun16 141222 97.53 97.59 97.53 97.59 +0.05 6,978 46,477 +4,189
Sep16 141222 97.52 97.55 97.50 97.55 +0.05 2,005 29,051 +271
Dec16 141222 97.45 97.51 97.45 97.51 +0.05 2,451 17,924 +1,426
Mar17 141222 97.43 97.45 97.43 97.45 +0.05 141 3,961 +128
Jun17 141222 97.37 97.39 97.37 97.39 +0.05 291 3,202 +50
Total Volume and Open Interest 109,719 928,199 +9,809
10-Year Aus T-Bonds(SFE)
Mar15 141222 97.03 97.14 97.03 97.12 +0.08 77,387 653,098 +22,428
Jun15 141222 97.12 97.12 97.12 97.12 +0.08      
Total Volume and Open Interest 77,387 653,098 +22,428
3-Year Aus T-Bonds(SFE)
Mar15 141222 97.72 97.80 97.72 97.79 +0.06 115,012 689,564 +21,001
Jun15 141222 97.79 97.79 97.79 97.79 +0.06      
Total Volume and Open Interest 115,012 689,564 +21,001
Gold(CMX)
Dec14 141222 1198.0 1198.0 1172.7 1179.7 -16.2 197 740 -24
Feb15 141222 1196.0 1203.6 1170.7 1179.8 -16.2 137,338 223,253 -2,294
Apr15 141222 1195.0 1204.0 1172.0 1180.5 -16.2 4,969 55,323 +895
Jun15 141222 1197.1 1202.8 1172.0 1181.1 -16.2 2,509 34,865 +284
Aug15 141222 1196.6 1200.1 1173.9 1181.6 -16.2 194 9,702 +93
Oct15 141222 1199.2 1199.3 1182.2 1182.2 -16.2 218 3,348 +47
Dec15 141222 1201.2 1201.4 1174.3 1183.0 -16.1 362 21,942 +52
Feb16 141222 1184.1 1184.1 1184.1 1184.1 -16.1 0 2,402 +0
Apr16 141222 1191.0 1191.0 1176.8 1185.4 -16.0 1 516 +1
Jun16 141222 1186.8 1186.8 1186.8 1186.8 -16.0 1 4,585 +0
Aug16 141222 1188.6 1188.6 1188.6 1188.6 -16.0      
Oct16 141222 1190.6 1190.6 1190.6 1190.6 -16.0      
Total Volume and Open Interest 146,373 372,834 -981
Silver(CMX)
Dec14 141222 1608.0 1610.5 1564.9 1564.9 -34.2 3 101 +0
Mar15 141222 1615.0 1617.5 1553.0 1568.8 -34.2 33,972 100,520 -521
May15 141222 1608.0 1617.0 1558.0 1571.9 -34.2 334 11,067 +56
Jul15 141222 1603.0 1603.0 1564.5 1574.8 -34.0 156 7,892 +33
Sep15 141222 1572.5 1577.6 1567.5 1577.6 -33.9 113 4,455 +62
Dec15 141222 1623.0 1623.5 1570.0 1581.5 -33.9 199 14,525 +4
Mar16 141222 1586.0 1586.0 1586.0 1586.0 -33.6 0 506 +0
Total Volume and Open Interest 35,168 149,096 -374
Platinum(NYMEX)
Jan15 141222 1198.4 1203.1 1175.6 1182.1 -14.9 14,549 32,409 -3,742
Apr15 141222 1200.0 1204.2 1176.3 1182.8 -15.6 8,141 34,818 +4,786
Jul15 141222 1190.7 1190.7 1177.7 1183.8 -15.3 46 302 +36
Oct15 141222 1208.4 1208.4 1186.0 1186.0 -15.3 4 13 +0
Total Volume and Open Interest 22,749 67,549 +1,079
Palladium(NYMEX)
Dec14 141222 805.70 815.25 805.65 815.25 +10.15 5 104 -5
Mar15 141222 806.45 817.25 803.65 815.25 +10.15 3,536 31,297 -327
Jun15 141222 806.90 817.80 806.00 816.00 +10.15 12 421 +7
Total Volume and Open Interest 3,554 31,836 -324
Copper(CMX)
Dec14 141222 292.05 292.05 289.90 290.35 -0.45 158 569 -90
Mar15 141222 288.95 290.50 286.75 287.25 -1.20 36,448 110,551 +1,431
May15 141222 288.60 290.45 286.90 287.30 -1.20 2,853 22,572 +244
Jul15 141222 290.30 290.50 287.10 287.50 -1.20 630 5,508 -2
Sep15 141222 290.00 290.00 287.50 287.85 -1.20 436 5,587 +223
Total Volume and Open Interest 41,272 152,877 +2,057
DJIA Index(CBOT)
Mar15 141222 17761 17922 17759 17897 +136 610 3,773 +512
Jun15 141222 17813 17813 17677 17813 +136 0 60 -60
Sep15 141222 17723 17723 17587 17723 +136      
Dec15 141222 17633 17633 17497 17633 +136      
Total Volume and Open Interest 1,567 14,009 -1,646
E-mini DJIA Index(CBOT)
Dec14 141219 17786 17911 17755 17755 -31 38,339 62,017 -8,208
Mar15 141222 17741 17928 17741 17897 +136 218,745 111,299 +9,717
Jun15 141222 17640 17813 17640 17813 +136 76 138 +19
Sep15 141222 17723 17723 17723 17723 +136 0 3 +0
Total Volume and Open Interest 257,656 161,189 -2,532
S & P 500(CME)
Mar15 141222 2065.60 2076.00 2064.40 2072.40 +5.30 17,285 116,027 +3,807
Jun15 141222 2066.00 2068.10 2065.20 2065.20 +5.10 28 3,716 +16
Sep15 141222 2058.60 2061.50 2058.60 2058.60 +5.10 1 99 +1
Dec15 141222 2052.70 2055.60 2052.70 2052.70 +5.10 0 5 +0
Total Volume and Open Interest 17,314 119,847 -61,621
S & P 500 E-Mini(Globex)
Mar15 141222 2065.00 2076.00 2064.00 2072.50 +5.50 2,358,167 2,767,647 +132,991
Jun15 141222 2059.00 2068.50 2057.50 2065.25 +5.25 1,070 3,206 +245
Total Volume and Open Interest 2,897,528 3,482,355 +101,858
NASDAQ 100(CME)
Mar15 141222 4286.00 4301.00 4280.00 4291.80 +9.00 1,667 4,953 -1,782
Jun15 141222 4281.00 4281.00 4281.00 4281.00 +7.20      
Sep15 141222 4266.80 4266.80 4266.80 4266.80 +7.30      
Total Volume and Open Interest 1,667 4,953 -16,545
NASDAQ 100 E-Mini(Globex)
Mar15 141222 4282.00 4301.30 4276.00 4291.80 +9.00 386,503 349,372 +2,173
Jun15 141222 4277.80 4290.50 4270.50 4281.00 +7.20 139 166 +64
Total Volume and Open Interest 446,919 459,414 -2,580
S & P Midcap 400(CME)
Mar15 141222 1455.00 1455.00 1452.50 1452.50 +3.70 0 67 +0
Jun15 141222 1450.50 1450.50 1450.50 1450.50 +3.70      
Sep15 141222 1448.30 1448.30 1448.30 1448.30 +3.70      
Total Volume and Open Interest 0 67 -2,990
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141222 16.55 16.70 16.00 16.43 -0.12 128,713 140,739 +1,933
Feb15 141222 17.25 17.30 16.75 17.03 -0.12 48,368 55,671 +3,573
Mar15 141222 17.60 17.60 17.15 17.38 -0.17 22,301 34,625 -1,361
Total Volume and Open Interest 233,086 297,433 +6,131
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141222 17795 17870 17650 17860 +80 18,189 61,189 +1,176
Jun15 141222 17855 17855 17855 17855 +80 5 2 +1
Total Volume and Open Interest 18,194 61,191 +1,177
Nikkei 225(SGX)
Mar15 141222 17625 17745 17565 17595 -65 120,984 285,338 +3,131
Jun15 141222 17500 17500 17500 17500 -70 0 2,642 +1
Sep15 141222 17490 17490 17490 17490 -65 0 5 +0
Total Volume and Open Interest 121,237 299,517 +3,124
CAC 40(EURONEXT)
Jan15 141222 4264.0 4302.0 4246.0 4261.0 +12.5 76,164 231,234 +21,311
Feb15 141222 4295.0 4295.0 4260.0 4260.0 +12.5 19 30 +5
Mar15 141222 4263.0 4298.0 4246.0 4261.5 +12.5 1,592 9,389 +176
Total Volume and Open Interest 225,724 349,939 -45,789
Hang Seng Index(HKFE)
Dec14 141222 23149 23497 23100 23450 +291 63,227 99,974 -2,218
Jan15 141222 23168 23510 23122 23472 +296 4,634 10,667 +2,760
Total Volume and Open Interest 68,075 114,914 +500
DAX(EUREX)
Dec14 141219 9910.0 9922.5 9726.5 9751.5 -44.5 195,946 61,131 -20,667
Mar15 141222 9819.0 9947.0 9817.0 9889.0 +99.5 89,464 117,397 +11,533
Jun15 141222 9858.0 9957.5 9854.0 9906.5 +100.0 474 1,943 +203
Total Volume and Open Interest 248,256 157,455 -11,280
FT-SE 100(EURONEXT)
Mar15 141222 6537.00 6576.50 6515.00 6528.00 +21.50 133,577 560,098 +11,605
Jun15 141222 6497.00 6497.00 6470.00 6470.00 +21.50 0 409 +0
Sep15 141222 6423.50 6423.50 6423.50 6423.50 +21.50      
Total Volume and Open Interest 285,643 642,160 -28,852
SPI 200(SFE)
Mar15 141222 5316.0 5421.0 5287.0 5409.0 +97.0 41,259 212,890 +11,960
Jun15 141222 5404.0 5404.0 5404.0 5404.0 +97.0 12 2,714 -51
Sep15 141222 5352.0 5352.0 5352.0 5352.0 +97.0 34 1,861 -188
Total Volume and Open Interest 53,896 339,531 -29,480
FTSE MIB(ISE)
Mar15 141222 19110.00 19295.00 19020.00 19110.00 +51.00 28,225 44,753 +10,445
Jun15 141222 18324.00 18324.00 18324.00 18324.00 +51.00 0 4 +0
Sep15 141222 18237.00 18237.00 18237.00 18237.00 +51.00      
Total Volume and Open Interest 79,466 65,117 +4,252
KOSPI 200(KFE)
Mar15 141222 246.45 248.35 246.05 247.80 +1.30 187,890 111,501 +561
Jun15 141222 247.35 249.25 247.05 248.85 +1.45 407 1,518 -6
Sep15 141222 250.30 250.30 250.30 250.30 +1.30 4 736 +2
Total Volume and Open Interest 188,301 114,181 +557
GSCI(CME)
Jan15 141222 433.25 442.20 433.25 433.25 -8.85 796 10,768 -463
Feb15 141222 435.25 443.70 435.25 435.25 -8.35 2 0 +0
Mar15 141222 440.25 447.50 440.00 440.25 -7.15      
Total Volume and Open Interest 798 10,768 -463
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!!!