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 25, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141224 1036.50 1041.50 1025.50 1028.75 -9.75 70,529 107,193 -13,060
Mar15 141224 1044.00 1049.00 1031.25 1035.25 -10.50 61,671 262,412 +5,123
May15 141224 1050.50 1055.75 1038.75 1042.50 -10.75 18,288 98,780 -176
Jul15 141224 1057.25 1061.00 1044.25 1048.25 -10.50 10,866 84,173 +392
Aug15 141224 1050.00 1057.75 1046.00 1047.25 -10.50 162 4,983 +16
Sep15 141224 1033.75 1038.25 1025.00 1028.50 -9.75 79 1,712 +0
Nov15 141224 1021.00 1023.75 1011.00 1014.25 -9.00 4,891 95,848 +205
Jan16 141224 1024.25 1028.75 1017.00 1019.25 -9.50 86 1,624 +1
Mar16 141224 1024.50 1034.00 1024.50 1024.50 -9.50 43 914 +20
May16 141224 1027.00 1036.50 1027.00 1027.00 -9.50 6 356 +0
Jul16 141224 1032.00 1041.50 1032.00 1032.00 -9.50 5 318 +0
Aug16 141224 1031.75 1041.25 1031.75 1031.75 -9.50 0 28 +0
Sep16 141224 1016.00 1025.50 1016.00 1016.00 -9.50 1 13 -1
Nov16 141224 1004.50 1012.50 1004.50 1004.75 -7.75 51 2,195 +29
Total Volume and Open Interest 166,689 660,771 -7,443
Soybean Meal(CBOT)
Jan15 141224 371.50 373.70 370.00 371.40 +0.10 24,046 35,261 -7,699
Mar15 141224 358.20 358.90 354.00 355.70 -2.60 36,909 176,425 +8,849
May15 141224 351.00 351.50 346.80 347.80 -3.10 8,261 55,608 +590
Jul15 141224 348.00 349.20 345.00 346.40 -2.40 4,185 45,609 +510
Aug15 141224 347.30 347.50 344.50 345.50 -2.00 324 7,696 +33
Sep15 141224 344.50 345.70 342.50 343.80 -1.50 296 5,870 +101
Oct15 141224 339.70 339.70 338.20 338.30 -1.10 207 5,537 +18
Dec15 141224 338.10 338.80 334.90 336.70 -1.40 518 20,495 -43
Jan16 141224 338.50 338.50 337.10 337.10 -1.40 75 1,285 +11
Mar16 141224 339.90 339.90 338.60 338.60 -1.30 17 717 +5
Total Volume and Open Interest 74,843 354,920 +2,376
Soybean Oil(CBOT)
Jan15 141224 32.19 32.36 31.81 31.93 -0.29 26,538 32,326 -11,097
Mar15 141224 32.31 32.50 31.93 32.05 -0.31 39,000 168,661 +7,662
May15 141224 32.52 32.71 32.12 32.27 -0.31 8,995 50,446 +373
Jul15 141224 32.77 32.93 32.33 32.47 -0.31 7,044 45,686 +1,294
Aug15 141224 32.62 32.81 32.47 32.51 -0.30 286 7,425 +80
Sep15 141224 32.55 32.79 32.49 32.49 -0.30 95 6,347 +45
Oct15 141224 32.31 32.53 32.11 32.22 -0.31 66 6,065 +41
Dec15 141224 32.43 32.49 32.03 32.15 -0.28 869 30,586 +101
Jan16 141224 32.26 32.54 32.26 32.26 -0.28 45 1,616 +12
Mar16 141224 32.47 32.74 32.47 32.47 -0.27 29 1,231 +7
Total Volume and Open Interest 82,967 352,113 -1,482
Canola(WCE)
Jan15 141224 446.5 452.0 443.0 451.6 +6.3 4,587 5,832 -3,661
Mar15 141224 436.4 438.2 433.1 435.8 -0.6 17,069 81,657 +4,089
May15 141224 435.0 436.4 431.3 433.4 -1.3 1,524 22,202 +36
Jul15 141224 432.2 435.4 430.3 431.9 -2.3 1,115 10,280 +239
Nov15 141224 425.0 425.0 420.0 422.5 -2.7 1,184 11,053 +952
Total Volume and Open Interest 25,479 131,781 +1,655
Corn(CBOT)
Mar15 141224 413.50 415.00 405.75 407.75 -6.25 90,601 655,121 -6,052
May15 141224 421.75 423.50 414.00 416.25 -6.25 17,217 161,769 -1,633
Jul15 141224 427.75 429.75 420.50 423.00 -5.50 11,671 150,971 -268
Sep15 141224 430.50 432.00 424.25 426.25 -5.00 3,774 40,690 +864
Dec15 141224 436.00 438.50 430.00 432.25 -4.75 12,367 180,000 -143
Mar16 141224 444.00 446.25 438.50 440.50 -4.75 734 25,982 +289
May16 141224 449.75 451.00 446.00 446.75 -4.25 35 2,139 -5
Jul16 141224 455.00 455.00 449.25 450.50 -4.50 38 2,819 +20
Sep16 141224 438.75 442.25 438.75 438.75 -3.50 1 745 +0
Dec16 141224 432.75 434.75 428.00 430.75 -3.50 149 6,838 +48
Total Volume and Open Interest 136,587 1,227,641 -6,880
Wheat(CBOT)
Mar15 141224 636.50 639.75 606.25 611.50 -24.00 53,792 206,786 -2,937
May15 141224 637.50 642.00 610.00 615.25 -23.25 15,648 56,859 +1,421
Jul15 141224 638.50 642.00 612.00 616.50 -22.50 11,379 61,267 +214
Sep15 141224 645.00 646.75 619.50 624.00 -21.75 1,215 15,220 +153
Dec15 141224 653.50 656.75 630.75 633.25 -20.50 3,086 27,368 +1,474
Mar16 141224 656.25 656.50 632.50 637.00 -19.50 711 3,065 +373
Total Volume and Open Interest 85,875 371,222 +721
Wheat(KCBT)
Mar15 141224 666.00 667.75 638.00 644.00 -20.75 12,461 76,685 -1,936
May15 141224 670.00 672.00 643.25 648.50 -21.25 5,365 20,716 +1,065
Jul15 141224 673.75 675.00 649.00 653.25 -21.00 2,902 21,583 +430
Sep15 141224 682.50 683.50 657.75 663.25 -20.25 364 4,857 +50
Dec15 141224 694.50 694.75 669.25 674.50 -20.25 220 4,940 +42
Mar16 141224 680.00 700.00 680.00 680.00 -20.00 20 367 +12
Total Volume and Open Interest 21,344 129,371 -334
Wheat(MGE)
Mar15 141224 652.25 654.00 627.25 632.50 -19.00 2,701 39,447 +13
May15 141224 658.75 660.50 635.25 640.50 -18.25 1,062 12,142 +180
Jul15 141224 664.75 665.75 644.00 649.00 -17.75 984 7,758 +211
Sep15 141224 674.50 674.50 652.25 656.75 -15.75 543 4,515 -103
Dec15 141224 681.25 681.25 660.50 666.25 -13.00 343 3,892 -127
Total Volume and Open Interest 5,662 68,622 +177
Oats(CBOT)
Mar15 141224 309.75 309.75 306.00 307.75 -1.25 116 6,473 +25
May15 141224 310.50 311.50 308.25 310.50 -1.00 30 1,282 +30
Jul15 141224 313.75 314.50 313.75 313.75 -0.75 1 346 +0
Sep15 141224 312.00 312.50 312.00 312.00 -0.50 2 31 +0
Total Volume and Open Interest 155 8,245 +55
Rough Rice(CBOT)
Jan15 141224 12.17 12.20 12.12 12.12 -0.06 838 2,595 -656
Mar15 141224 12.43 12.44 12.35 12.35 -0.06 896 6,798 +496
May15 141224 12.65 12.68 12.62 12.62 -0.07 2 452 +2
Jul15 141224 12.79 12.85 12.79 12.79 -0.06 0 11 +0
Total Volume and Open Interest 1,737 9,882 -157
Live Cattle(CME)
Dec14 141224 161.750 163.075 161.000 162.500 +0.650 1,231 4,154 -645
Feb15 141224 160.550 161.400 159.650 160.575 -0.025 14,510 121,724 +1,033
Apr15 141224 159.535 160.150 158.800 159.400 -0.230 5,800 73,170 -409
Jun15 141224 152.380 152.400 151.380 151.575 -0.805 2,485 43,752 -310
Aug15 141224 150.435 150.485 149.435 149.850 -0.835 1,171 11,261 -26
Oct15 141224 151.100 151.750 150.535 151.075 -0.575 737 7,366 -89
Total Volume and Open Interest 26,146 267,645 -411
Feeder Cattle(CME)
Jan15 141224 217.485 217.485 214.600 214.750 -2.380 2,494 11,083 -1,131
Mar15 141224 215.285 215.435 212.600 212.735 -2.550 3,553 12,791 +677
Apr15 141224 215.785 215.800 213.285 213.535 -2.415 535 3,813 -15
May15 141224 216.130 216.250 213.800 213.850 -2.435 678 6,462 +69
Aug15 141224 217.330 217.400 215.185 215.535 -1.965 407 5,056 +46
Sep15 141224 216.500 216.735 214.785 214.800 -1.685 70 554 -5
Oct15 141224 215.035 216.000 213.685 213.685 -2.645 40 577 +6
Total Volume and Open Interest 7,786 40,391 -352
Lean Hogs(CME)
Feb15 141224 81.580 81.750 80.885 81.300 -0.350 13,454 94,449 -1,993
Apr15 141224 83.730 83.900 82.900 83.680 -0.120 6,470 52,815 +1,047
May15 141224 86.400 87.350 86.400 86.580 -0.400 57 1,222 +12
Jun15 141224 89.535 90.350 88.950 89.980 +0.330 2,763 33,722 +481
Jul15 141224 88.450 89.500 88.080 89.035 +0.485 413 10,539 +77
Aug15 141224 87.635 88.900 87.535 88.680 +0.680 521 8,372 +142
Oct15 141224 74.035 75.150 74.035 75.135 +1.100 271 3,819 -45
Dec15 141224 69.975 70.550 69.950 70.430 +0.480 88 2,407 +7
Total Volume and Open Interest 24,119 207,806 -215
Class III Milk(CME)
Dec14 141224 17.74 17.76 17.71 17.73 -0.01 520 4,912 -100
Jan15 141224 16.26 16.29 15.86 15.89 -0.37 939 5,951 +354
Feb15 141224 15.41 15.47 15.15 15.19 -0.19 378 5,100 +38
Mar15 141224 15.06 15.13 14.96 14.96 -0.07 83 4,653 +27
Apr15 141224 14.91 14.97 14.87 14.89 -0.03 40 3,962 +9
May15 141224 15.08 15.12 15.05 15.05 -0.02 28 3,819 +15
Jun15 141224 15.55 15.66 15.51 15.51 -0.04 35 3,539 +0
Jul15 141224 15.94 16.00 15.88 15.90 +0.11 41 2,725 +7
Aug15 141224 16.09 16.10 16.08 16.09 +0.09 16 2,700 +13
Sep15 141224 16.40 16.40 16.40 16.40 unch 9 2,578 +4
Oct15 141224 16.55 16.55 16.55 16.55 unch 5 2,161 +2
Nov15 141224 16.39 16.39 16.39 16.39 +0.01 4 2,013 +4
Dec15 141224 16.35 16.35 16.35 16.35 +0.01 7 1,813 +7
Total Volume and Open Interest 2,105 46,428 +380
Cocoa(ICE)
Mar15 141224 2976 2997 2956 2964 -2 6,817 92,982 +890
May15 141224 2950 2971 2934 2942 -4 2,645 46,667 -294
Jul15 141224 2934 2955 2920 2928 +1 459 18,841 +19
Sep15 141224 2917 2933 2908 2916 +7 973 12,935 +6
Dec15 141224 2886 2896 2886 2893 +11 415 9,516 +235
Mar16 141224 2876 2878 2873 2878 +12 619 6,857 +495
May16 141224 2875 2875 2875 2875 +13 3 1,256 +0
Total Volume and Open Interest 11,932 189,101 +1,352
Coffee "C"(ICE)
Mar15 141224 170.80 171.85 169.75 170.15 -0.85 7,561 85,617 +24
May15 141224 174.70 174.70 172.45 172.80 -0.80 2,035 27,232 +38
Jul15 141224 177.10 177.10 174.95 175.30 -0.80 1,091 15,586 +302
Sep15 141224 179.40 179.40 177.25 177.60 -0.80 836 10,802 +102
Dec15 141224 181.00 181.25 180.00 180.25 -0.75 230 8,082 +74
Mar16 141224 182.00 182.00 181.65 181.65 -0.75 187 2,037 +93
Total Volume and Open Interest 12,288 155,575 +649
Orange Juice(ICE)
Jan15 141224 140.70 143.90 140.70 143.70 +2.95 798 1,374 -814
Mar15 141224 139.15 143.00 139.10 142.75 +3.60 1,483 8,826 +374
May15 141224 143.90 144.45 143.90 144.45 +3.55 94 1,046 +45
Jul15 141224 146.15 146.15 146.15 146.15 +3.45 19 359 +0
Sep15 141224 148.35 148.35 148.35 148.35 +3.40 12 97 +12
Nov15 141224 149.85 149.85 149.85 149.85 +3.40 0 28 +0
Total Volume and Open Interest 2,406 11,742 -383
Sugar #11(ICE)
Mar15 141224 14.80 14.85 14.75 14.76 -0.07 40,006 436,163 -6,008
May15 141224 15.17 15.20 15.10 15.12 -0.08 6,159 143,895 -1,911
Jul15 141224 15.44 15.48 15.40 15.43 -0.06 3,578 105,359 +160
Oct15 141224 15.83 15.86 15.79 15.82 -0.05 2,017 68,072 -39
Mar16 141224 16.53 16.57 16.53 16.57 -0.03 347 33,347 +83
May16 141224 16.60 16.63 16.60 16.63 -0.03 132 7,857 -46
Jul16 141224 16.57 16.60 16.57 16.60 -0.03 79 10,347 +4
Oct16 141224 16.74 16.74 16.74 16.74 -0.03 17 9,625 -3
Total Volume and Open Interest 52,412 822,920 -7,720
London Cocoa(LCE)
Mar15 141224 1991 1996 1987 1989 -2 3,251 97,677 +14
May15 141224 1962 1963 1957 1957 unch 3,578 41,731 +567
Jul15 141224 1949 1949 1943 1943 +1 541 24,643 -20
Sep15 141224 1932 1934 1928 1928 +1 928 31,080 +254
Dec15 141224 1907 1914 1907 1907 +1 760 16,005 +242
Mar16 141224 1893 1899 1893 1894 +1 730 15,665 +380
May16 141224 1887 1887 1887 1887 +1 15 633 -15
Total Volume and Open Interest 9,803 227,459 +1,422
London Sugar(LCE)
Mar15 141224 390.80 392.20 390.00 392.00 +1.30 1,868 42,832 -45
May15 141224 400.70 401.60 399.20 400.90 +1.00 743 14,941 +85
Aug15 141224 412.50 412.50 410.60 412.10 +0.80 158 10,734 +35
Oct15 141224 418.90 419.60 418.90 419.40 +0.60 71 3,279 +17
Dec15 141224 428.40 428.40 428.40 428.40 +0.20 41 1,275 +0
Total Volume and Open Interest 2,920 76,383 +94
Cotton(ICE)
Mar15 141224 61.66 62.15 61.53 61.78 -0.04 17,019 121,868 -444
May15 141224 62.42 62.80 62.14 62.24 -0.18 2,440 31,554 +384
Jul15 141224 63.40 63.40 62.84 62.93 -0.16 729 10,748 -50
Oct15 141224 64.19 64.19 64.19 64.19 -0.16 0 5 +0
Dec15 141224 65.85 65.85 65.33 65.33 -0.16 424 12,593 +154
Mar16 141224 66.52 66.52 66.37 66.37 -0.16 33 214 +21
Total Volume and Open Interest 20,657 177,106 +68
Lumber(CME)
Jan15 141224 337.7 339.3 336.5 338.9 +0.7 386 893 -230
Mar15 141224 334.9 336.3 334.0 336.1 +1.0 413 2,602 +40
May15 141224 338.0 338.5 337.0 338.0 -0.4 13 107 +9
Jul15 141224 342.0 343.5 342.0 342.0 -1.3 0 2 +0
Total Volume and Open Interest 812 3,607 -181
Crude Oil(NYM)
Feb15 141224 56.80 57.15 55.07 55.84 -1.28 277,319 309,199 -3,553
Mar15 141224 57.13 57.50 55.46 56.22 -1.26 63,398 197,784 +874
Apr15 141224 57.59 57.80 55.92 56.66 -1.21 29,763 52,338 +312
May15 141224 57.88 58.30 56.39 57.14 -1.15 18,667 48,171 +501
Jun15 141224 58.35 58.73 56.84 57.61 -1.08 40,568 138,765 -2,884
Jul15 141224 58.64 58.82 57.25 58.04 -1.00 9,825 41,594 +456
Aug15 141224 58.94 59.17 57.83 58.52 -0.93 8,001 34,803 +1,411
Sep15 141224 59.57 59.67 58.24 59.07 -0.86 12,966 63,370 +2,334
Oct15 141224 60.05 60.05 58.95 59.63 -0.79 3,373 35,691 +52
Nov15 141224 60.72 60.72 59.47 60.21 -0.73 2,771 28,887 +422
Dec15 141224 61.26 61.50 59.91 60.78 -0.68 29,849 176,557 -1,369
Jan16 141224 60.91 61.22 60.65 61.22 -0.64 1,240 35,465 +364
Feb16 141224 61.67 61.67 61.67 61.67 -0.60 378 13,075 +6
Mar16 141224 61.30 62.13 61.30 62.13 -0.56 962 18,999 +82
Apr16 141224 62.59 62.59 62.59 62.59 -0.52 88 7,871 -2
May16 141224 63.06 63.06 63.06 63.06 -0.48 16 7,145 +1
Total Volume and Open Interest 513,579 1,429,523 -1,388
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 141224 56.800 57.150 55.050 55.850 -1.275 12,238 3,988 +327
Mar15 141224 57.150 57.350 55.475 56.225 -1.250 726 2,139 +55
Apr15 141224 56.875 56.875 56.250 56.650 -1.225 362 637 +281
May15 141224 57.000 57.150 56.900 57.150 -1.150 36 73 +8
Jun15 141224 57.500 57.600 57.000 57.600 -1.100 62 88 -9
Jul15 141224 57.900 58.050 57.800 58.050 -1.000 23 46 -18
Aug15 141224 58.525 58.525 58.525 58.525 -0.925 12 32 +0
Sep15 141224 58.475 59.075 58.475 59.075 -0.850 14 17 -2
Total Volume and Open Interest 13,502 7,227 +654
NY Harbor ULSD(NYM)
Jan15 141224 198.78 198.91 191.84 192.36 -6.71 30,018 28,292 -3,712
Feb15 141224 194.48 195.38 188.14 188.89 -6.28 43,412 93,106 +635
Mar15 141224 191.66 192.51 185.52 186.55 -5.83 17,740 63,355 -116
Apr15 141224 190.42 190.43 184.23 184.81 -5.61 10,331 33,858 -1,632
May15 141224 189.92 189.92 184.83 184.88 -5.49 5,695 20,344 +969
Jun15 141224 191.32 191.32 185.43 186.08 -5.33 8,092 33,460 +564
Jul15 141224 190.66 190.66 187.66 187.75 -5.14 2,500 8,486 +485
Aug15 141224 192.39 192.39 189.34 189.34 -5.01 2,133 7,229 +207
Sep15 141224 193.27 193.27 190.97 190.97 -4.96 2,549 8,395 -203
Oct15 141224 193.76 194.64 192.00 192.68 -4.93 1,186 5,266 +417
Nov15 141224 195.29 195.90 194.22 194.22 -4.90 874 4,372 -36
Dec15 141224 198.35 198.35 195.37 195.62 -4.87 2,848 27,902 -117
Jan16 141224 198.30 198.30 197.09 197.09 -4.82 315 4,153 +34
Feb16 141224 199.00 199.00 197.60 197.60 -4.76 172 1,772 +72
Total Volume and Open Interest 129,429 350,314 -2,047
RBOB Gasoline(NYM)
Jan15 141224 156.66 157.41 150.61 151.27 -5.77 33,435 39,239 -8,628
Feb15 141224 157.98 159.10 152.16 152.87 -5.61 38,224 94,625 +3,118
Mar15 141224 160.40 160.55 155.15 155.84 -5.11 13,410 53,459 -619
Apr15 141224 179.48 179.48 176.11 177.18 -4.51 12,055 38,792 -793
May15 141224 182.43 182.43 177.63 178.72 -4.37 9,995 29,587 +917
Jun15 141224 182.65 183.29 177.88 178.81 -4.26 8,825 27,313 +954
Jul15 141224 178.34 178.98 177.34 177.94 -4.14 2,404 9,355 +710
Aug15 141224 176.79 177.80 175.85 176.78 -3.87 1,883 6,333 +333
Sep15 141224 176.93 176.93 174.35 175.31 -3.54 2,322 16,177 +621
Oct15 141224 165.84 165.84 163.30 164.58 -3.02 1,487 11,713 +278
Total Volume and Open Interest 127,359 362,880 -3,135
e-miNY RBOB Gasoline(NYM)
Jan15 141224 151.30 151.30 151.27 151.30 -5.70 0 1 +0
Feb15 141224 152.90 152.90 152.87 152.90 -5.60      
Mar15 141224 155.80 155.84 155.80 155.80 -5.20      
Apr15 141224 177.20 177.20 177.18 177.20 -4.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141224 3.170 3.190 3.003 3.030 -0.141 154,679 35,986 -13,467
Feb15 141224 3.196 3.215 3.043 3.072 -0.132 118,217 159,376 +693
Mar15 141224 3.193 3.210 3.049 3.076 -0.120 72,276 210,688 +6,214
Apr15 141224 3.108 3.128 3.007 3.026 -0.094 48,210 97,996 -15
May15 141224 3.120 3.130 3.024 3.044 -0.089 18,949 83,849 +827
Jun15 141224 3.158 3.170 3.067 3.093 -0.084 5,180 32,617 +446
Jul15 141224 3.212 3.216 3.112 3.146 -0.077 5,664 30,721 -202
Aug15 141224 3.200 3.200 3.124 3.156 -0.076 5,912 26,725 +578
Sep15 141224 3.209 3.209 3.113 3.142 -0.077 4,313 22,203 +260
Oct15 141224 3.232 3.253 3.142 3.169 -0.076 13,137 47,245 +42
Nov15 141224 3.328 3.345 3.259 3.281 -0.073 2,513 27,198 -12
Dec15 141224 3.570 3.570 3.459 3.481 -0.069 2,872 26,587 +742
Jan16 141224 3.702 3.702 3.609 3.630 -0.067 4,859 31,339 +181
Feb16 141224 3.693 3.693 3.626 3.632 -0.065 565 6,123 +183
Mar16 141224 3.650 3.650 3.573 3.590 -0.062 1,743 11,962 +501
Apr16 141224 3.480 3.480 3.433 3.448 -0.045 702 11,042 +51
Total Volume and Open Interest 460,677 920,281 -2,887
Brent Crude Oil(ICE)
Feb15 141224 61.63 61.71 59.37 60.24 -1.45 195,794 292,507 -3,578
Mar15 141224 62.32 62.43 60.18 61.01 -1.43 93,370 275,198 +8,129
Apr15 141224 63.09 63.18 60.99 61.82 -1.40 36,771 93,659 +1,330
May15 141224 63.90 63.99 61.85 62.65 -1.39 21,280 60,580 +2,616
Jun15 141224 64.70 64.77 62.69 63.46 -1.37 46,131 144,217 -2,407
Jul15 141224 65.43 65.46 63.50 64.23 -1.33 11,083 54,779 +1,202
Aug15 141224 65.83 66.00 64.25 64.89 -1.29 5,674 39,505 +822
Sep15 141224 66.22 66.36 64.80 65.47 -1.24 9,591 49,230 -1,053
Oct15 141224 66.69 66.91 65.46 66.05 -1.19 4,257 29,186 +901
Nov15 141224 66.66 66.66 66.66 66.66 -1.13 1,460 25,657 +232
Dec15 141224 68.00 68.17 66.45 67.26 -1.08 35,255 137,979 -2,176
Jan16 141224 67.87 67.87 67.87 67.87 -1.03 1,947 28,571 +157
Feb16 141224 68.51 68.51 68.51 68.51 -0.97 536 15,683 +139
Mar16 141224 69.11 69.11 69.11 69.11 -0.92 2,010 17,052 +203
Total Volume and Open Interest 489,901 1,498,071 +7,289
Gas Oil(ICE)
Jan15 141224 557.50 559.00 537.50 543.75 -6.75 34,748 71,998 -3,534
Feb15 141224 567.25 569.00 547.00 554.25 -6.75 46,528 113,073 +1,195
Mar15 141224 571.25 571.50 550.25 557.25 -6.75 12,062 43,673 +289
Apr15 141224 570.75 572.25 554.25 560.25 -6.75 4,223 24,890 +759
May15 141224 574.00 575.75 559.00 563.75 -6.75 2,133 22,396 +295
Jun15 141224 581.25 581.25 563.50 568.00 -6.50 9,312 39,037 -34
Jul15 141224 584.50 584.50 573.00 573.00 -6.25 1,006 11,221 +325
Aug15 141224 589.25 589.25 574.75 577.75 -6.25 593 9,475 +175
Sep15 141224 588.50 588.50 579.25 582.25 -6.25 867 10,283 +135
Oct15 141224 598.25 598.25 584.00 586.75 -6.25 755 11,714 +263
Total Volume and Open Interest 119,675 429,204 +1,778
Ethanol(CBOT)
Jan15 141224 1.606 1.634 1.606 1.634 +0.025 540 647 -430
Feb15 141224 1.581 1.596 1.575 1.575 +0.006 537 2,133 +404
Mar15 141224 1.578 1.578 1.560 1.560 -0.003 44 853 +23
Apr15 141224 1.559 1.559 1.559 1.559 -0.003 17 585 -3
May15 141224 1.568 1.568 1.568 1.568 -0.003 8 530 +6
Jun15 141224 1.562 1.562 1.562 1.562 -0.003 1 357 +0
Jul15 141224 1.562 1.562 1.562 1.562 -0.003 2 185 -1
Aug15 141224 1.560 1.560 1.560 1.560 -0.003 2 227 +0
Total Volume and Open Interest 1,166 5,684 +9
WTI Crude Oil(ICE)
Feb15 141224 56.95 57.11 55.07 55.84 -1.28 38,356 65,360 -5,778
Mar15 141224 57.41 57.41 55.45 56.22 -1.26 21,675 62,899 +677
Apr15 141224 57.28 57.28 55.90 56.66 -1.21 8,436 19,231 +1,719
May15 141224 57.57 57.57 56.47 57.14 -1.15 4,992 11,339 +108
Jun15 141224 58.35 58.53 56.90 57.61 -1.08 8,396 52,683 -1,072
Jul15 141224 58.28 58.28 57.30 58.04 -1.00 1,765 11,036 -168
Aug15 141224 58.71 58.71 57.75 58.52 -0.93 1,416 4,881 -7
Sep15 141224 59.21 59.21 58.27 59.07 -0.86 1,184 15,751 +162
Oct15 141224 59.72 59.72 59.36 59.63 -0.79 262 3,577 -3
Nov15 141224 60.21 60.21 60.21 60.21 -0.73 288 6,179 -163
Dec15 141224 61.19 61.19 59.92 60.78 -0.68 8,319 84,544 -988
Jan16 141224 61.22 61.22 61.22 61.22 -0.64 32 6,966 +2
Feb16 141224 61.67 61.67 61.67 61.67 -0.60 12 741 +1
Mar16 141224 62.13 62.13 62.13 62.13 -0.56 45 2,218 +25
Apr16 141224 62.59 62.59 62.59 62.59 -0.52 4 2,717 -4
May16 141224 63.06 63.06 63.06 63.06 -0.48 4 2,260 +4
Total Volume and Open Interest 99,073 417,656 -6,584
US Dollar Index(ICE)
Mar15 141224 90.245 90.315 90.080 90.223 -0.102 16,464 87,679 -684
Jun15 141224 90.570 90.605 90.400 90.533 -0.112 342 1,420 +187
Sep15 141224 90.880 90.915 90.715 90.768 -0.107 5 680 +5
Total Volume and Open Interest 16,817 89,789 -486
Australian Dollar(CME)
Mar15 141224 80.59 80.78 80.57 80.63 +0.15 35,408 117,935 +1,760
Jun15 141224 80.16 80.16 80.14 80.14 +0.15 41 144 +20
Sep15 141224 79.69 79.69 79.69 79.69 +0.15 0 36 +0
Total Volume and Open Interest 35,449 118,137 +1,780
British Pound(CME)
Mar15 141224 155.10 155.48 154.95 155.44 +0.34 41,509 137,540 -707
Jun15 141224 155.23 155.33 155.23 155.33 +0.35 26 184 +24
Sep15 141224 155.25 155.25 155.25 155.25 +0.35 0 30 +0
Total Volume and Open Interest 41,535 137,798 -683
Canadian Dollar(CME)
Mar15 141224 85.88 86.13 85.75 85.89 -0.04 30,222 90,973 +217
Jun15 141224 85.69 85.87 85.57 85.71 -0.04 184 7,155 -45
Sep15 141224 85.44 85.59 85.44 85.54 -0.04 29 1,575 +20
Dec15 141224 85.34 85.41 85.34 85.41 -0.05 41 642 +25
Total Volume and Open Interest 30,476 100,384 +217
Japanese Yen(CME)
Mar15 141224 82.89 83.21 82.88 83.08 +0.19 67,955 222,207 -1,188
Jun15 141224 83.10 83.23 83.10 83.17 +0.19 82 1,967 -3
Sep15 141224 83.30 83.30 83.30 83.30 +0.19 2 37 +1
Total Volume and Open Interest 68,039 224,232 -1,190
Swiss Franc(CME)
Mar15 141224 101.39 101.79 101.36 101.53 +0.11 22,317 54,230 +594
Jun15 141224 101.81 101.85 101.75 101.75 +0.11 4 785 +0
Sep15 141224 102.08 102.08 102.03 102.03 +0.15 0 140 +0
Total Volume and Open Interest 22,324 55,190 +597
EuroFX(CME)
Mar15 141224 121.81 122.29 121.78 121.99 +0.14 96,628 371,156 +296
Jun15 141224 121.98 122.36 121.94 122.10 +0.14 112 2,454 -28
Sep15 141224 122.24 122.50 122.24 122.27 +0.14 17 160 +10
Total Volume and Open Interest 96,758 373,842 +279
Mexican Peso(CME)
Jan15 141224 679.00 679.00 679.00 679.00 +0.88      
Feb15 141224 678.00 678.00 678.00 678.00 +0.88      
Total Volume and Open Interest 17,274 131,267 -1,276
Brazilian Real(CME)
Jan15 141224 370.25 370.25 370.25 370.25 +1.20 590 33,455 +79
Feb15 141224 367.10 367.10 367.10 367.10 +1.20 31 20,749 +8
Mar15 141224 364.65 364.65 364.65 364.65 +1.40 17 1,083 +0
Apr15 141224 361.35 361.35 361.35 361.35 +1.45      
Total Volume and Open Interest 638 64,447 +87
30-Year T-Bonds(CBOT)
Mar15 141224 142~280 143~090 142~110 143~050 +0~090 145,756 887,236 +1,106
Jun15 141224 156~280 157~150 156~080 157~120 +0~100 15 1,073 +9
Sep15 141224 155~280 155~280 155~180 155~280 +0~100      
Total Volume and Open Interest 145,771 888,309 +1,115
10-Year T-Notes(CBOT)
Mar15 141224 125~315 126~060 125~210 125~305 -0~015 427,537 2,591,349 -10,095
Jun15 141224 125~050 125~080 125~050 125~050 -0~030 0 1 +0
Sep15 141224 124~235 124~265 124~235 124~235 -0~030      
Total Volume and Open Interest 427,537 2,591,350 -10,095
5-Year T-Notes(CBOT)
Dec14 141224 119~016 119~034 119~000 119~034 +0~002 845 5,064 -516
Mar15 141224 118~132 118~170 118~082 118~126 -0~004 301,189 1,843,712 -4,339
Jun15 141224 117~214 117~222 117~214 117~214 -0~006      
Total Volume and Open Interest 302,034 1,848,776 -4,855
2 Year T-Notes(CBOT)
Dec14 141224 109~190 109~192 109~174 109~186 -0~004 4,111 4,804 -1,125
Mar15 141224 109~060 109~072 109~050 109~056 -0~004 168,311 1,230,649 -8,770
Jun15 141224 108~246 108~256 108~246 108~246 -0~010      
Total Volume and Open Interest 172,422 1,235,453 -9,895
Eurodollars(CME)
Mar15 141224 99.715 99.720 99.705 99.710 -0.005 112,324 1,112,942 +12,196
Jun15 141224 99.550 99.560 99.535 99.545 -0.005 229,856 1,114,726 -26,395
Sep15 141224 99.315 99.330 99.305 99.315 -0.005 195,865 940,311 +10,750
Dec15 141224 99.035 99.060 99.030 99.040 -0.005 180,098 1,053,042 -12,747
Mar16 141224 98.755 98.785 98.750 98.765 unch 137,480 895,687 +4,510
Jun16 141224 98.485 98.525 98.485 98.500 unch 109,051 685,125 +715
Sep16 141224 98.245 98.280 98.235 98.255 unch 74,732 603,048 +4,977
Dec16 141224 98.035 98.070 98.020 98.040 unch 93,929 831,081 -666
Mar17 141224 97.860 97.900 97.845 97.870 +0.005 57,219 448,037 +5,136
Jun17 141224 97.705 97.740 97.690 97.715 +0.005 46,866 439,204 -1,497
Sep17 141224 97.580 97.615 97.560 97.590 +0.005 38,272 349,832 +4,513
Dec17 141224 97.470 97.505 97.445 97.480 +0.005 55,405 495,724 +7,310
Mar18 141224 97.400 97.430 97.365 97.400 unch 42,453 305,033 +4,222
Jun18 141224 97.345 97.360 97.290 97.330 unch 27,138 192,041 -2,189
Sep18 141224 97.285 97.295 97.225 97.265 -0.005 17,287 149,940 -118
Dec18 141224 97.215 97.235 97.160 97.200 -0.010 18,869 232,540 -99
Mar19 141224 97.160 97.190 97.110 97.155 -0.010 9,258 124,049 -802
Jun19 141224 97.130 97.145 97.060 97.110 -0.010 9,716 85,363 -1,245
Total Volume and Open Interest 1,490,215 10,338,944 +15,474
Ultra T-Bond(CBOT)
Dec14 141219 164~04 164~10 163~13 164~10 +0~29 1,738 2,716 -1,514
Mar15 141224 162~09 163~03 161~14 162~26 +0~19 45,015 529,408 +507
Jun15 141224 161~26 161~26 161~07 161~26 +0~19      
Total Volume and Open Interest 45,015 529,408 +507
30 Day Federal Funds(CBOT)
Dec14 141224 99.875 99.880 99.875 99.878 unch 0 62,181 +0
Jan15 141224 99.880 99.880 99.880 99.880 unch 316 53,078 -44
Feb15 141224 99.870 99.875 99.870 99.875 unch 1,517 63,365 -288
Mar15 141224 99.865 99.865 99.865 99.865 unch 2,226 73,573 +873
Apr15 141224 99.860 99.860 99.860 99.860 unch 7,089 74,069 +1,281
May15 141224 99.830 99.830 99.825 99.830 unch 18,954 94,044 -2,503
Total Volume and Open Interest 52,659 739,765 +2,176
3-Mth Euro-Yen(CME)
Mar15 141224 99.805 99.805 99.805 99.805 unch      
Jun15 141224 99.810 99.810 99.810 99.810 unch      
Sep15 141224 99.830 99.830 99.830 99.830 unch      
Dec15 141224 99.790 99.790 99.790 99.790 unch      
Mar16 141224 99.690 99.690 99.690 99.690 unch      
Jun16 141224 99.550 99.550 99.550 99.550 unch      
Sep16 141224 99.410 99.410 99.410 99.410 unch      
Dec16 141224 99.750 99.750 99.750 99.750 unch      
Mar17 141224 99.610 99.610 99.610 99.610 unch      
Jun17 141224 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141225 99.81 99.81 99.81 99.81 unch      
Jun15 141225 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141225 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141225 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141225 99.69 99.69 99.69 99.69 unch      
Jun16 141225 99.55 99.55 99.55 99.55 unch      
Sep16 141225 99.41 99.41 99.41 99.41 unch      
Dec16 141225 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 141225 147.70 147.89 147.60 147.83 +0.07 277 19,974 -9
Jun15 141225 147.33 147.33 147.33 147.33 +0.07      
Sep15 141225 146.76 146.76 146.76 146.76 +0.07      
Total Volume and Open Interest 277 19,974 -9
Euro-Bund(EUREX)
Mar15 141223 155.13 155.31 154.92 155.17 +0.12 353,954 1,121,207 +15,753
Jun15 141223 153.04 153.10 153.04 153.10 +0.13 70 628 -31
Sep15 141223 152.87 152.87 152.87 152.87 +0.12 0 1 +0
Total Volume and Open Interest 354,024 1,121,836 +15,722
Euro-Bobl(EUREX)
Mar15 141223 130.02 130.05 129.95 130.00 -0.02 208,208 842,216 +3,737
Jun15 141223 128.34 128.34 128.34 128.34 -0.02 0 39 +0
Sep15 141223 129.70 129.70 129.70 129.70 -0.02      
Total Volume and Open Interest 208,208 842,255 +3,737
3-Mth Euribor(EUREX)
Dec14 141215 99.918 99.918 99.918 99.918 -0.002 0 3,039 +0
Mar15 141223 99.915 99.915 99.915 99.915 unch 0 3,951 +0
Jun15 141223 99.935 99.935 99.935 99.935 unch 2 2,881 -2
Total Volume and Open Interest 74 57,596 +12
Long Gilt(LIFFE)
Dec14 141224 119~04 119~05 119~01 119~01 -0~08 122 15,566 +90
Mar15 141224 118~14 118~14 118~01 118~07 -0~08 57,082 398,261 -1,975
Total Volume and Open Interest 57,204 413,827 -1,885
3-Mth Short Sterling(LIFFE)
Mar15 141224 99.39 99.39 99.38 99.39 +0.01 11,163 387,557 +1,494
Jun15 141224 99.33 99.34 99.32 99.34 +0.01 15,955 475,288 -58
Sep15 141224 99.23 99.25 99.23 99.24 unch 9,685 397,570 -266
Dec15 141224 99.12 99.13 99.11 99.12 unch 17,218 310,071 -1,021
Mar16 141224 98.98 98.99 98.97 98.98 -0.01 11,099 276,022 +543
Jun16 141224 98.85 98.85 98.83 98.84 -0.01 10,191 201,445 +1,290
Total Volume and Open Interest 128,996 2,981,738 +113
3-Mth Euribor(LIFFE)
Mar15 141224 99.915 99.920 99.910 99.920 +0.005 23,244 405,168 -2,762
Jun15 141224 99.935 99.940 99.930 99.935 unch 19,029 321,178 -251
Sep15 141224 99.940 99.950 99.940 99.945 +0.005 17,269 337,192 -1,606
Total Volume and Open Interest 133,715 2,833,124 -3,423
3-Mth Aus T-Bills(SFE)
Mar15 141224 97.46 97.46 97.44 97.46 unch 11,424 224,478 +477
Jun15 141224 97.56 97.57 97.53 97.55 -0.01 13,405 224,446 -3,690
Sep15 141224 97.61 97.61 97.57 97.59 -0.02 5,205 163,352 -2,292
Dec15 141224 97.61 97.61 97.58 97.60 -0.02 8,875 112,029 -716
Mar16 141224 97.61 97.61 97.56 97.58 -0.02 5,177 76,966 -265
Jun16 141224 97.58 97.58 97.53 97.55 -0.03 3,083 48,373 +1,386
Sep16 141224 97.54 97.54 97.51 97.51 -0.03 982 29,110 -65
Dec16 141224 97.48 97.48 97.47 97.47 -0.03 1,278 17,051 -138
Mar17 141224 97.42 97.42 97.42 97.42 -0.02 314 4,022 +0
Jun17 141224 97.36 97.36 97.36 97.36 -0.02 1 3,103 -99
Total Volume and Open Interest 49,844 906,672 -5,302
10-Year Aus T-Bonds(SFE)
Mar15 141224 97.14 97.15 97.08 97.10 -0.05 42,834 617,614 -824
Jun15 141224 97.10 97.10 97.10 97.10 -0.05      
Total Volume and Open Interest 42,834 617,614 -824
3-Year Aus T-Bonds(SFE)
Mar15 141224 97.79 97.79 97.74 97.77 -0.02 55,813 616,656 -5,675
Jun15 141224 97.77 97.77 97.77 97.77 -0.02      
Total Volume and Open Interest 55,813 616,656 -5,675
Gold(CMX)
Dec14 141224 1177.0 1179.3 1173.5 1173.5 -4.4 223 586 +2
Feb15 141224 1176.8 1181.2 1172.7 1173.5 -4.5 132,152 224,241 +274
Apr15 141224 1177.7 1181.0 1173.7 1174.3 -4.4 3,944 55,900 +683
Jun15 141224 1178.3 1181.5 1174.4 1174.9 -4.4 726 35,038 +25
Aug15 141224 1179.6 1179.6 1175.5 1175.5 -4.4 512 9,517 -246
Oct15 141224 1176.1 1176.1 1176.1 1176.1 -4.4 470 3,303 -45
Dec15 141224 1182.6 1182.6 1176.9 1176.9 -4.4 415 22,494 +158
Feb16 141224 1178.0 1178.0 1178.0 1178.0 -4.4 3 2,399 -3
Apr16 141224 1179.3 1179.3 1179.3 1179.3 -4.4 15 510 -6
Jun16 141224 1180.8 1180.8 1180.8 1180.8 -4.4 0 4,593 +0
Aug16 141224 1182.7 1182.7 1182.7 1182.7 -4.4 0 1 +0
Oct16 141224 1184.9 1184.9 1184.9 1184.9 -4.3      
Total Volume and Open Interest 138,789 374,716 +806
Silver(CMX)
Dec14 141224 1568.0 1568.0 1567.3 1567.3 -5.7 68 35 -66
Mar15 141224 1577.5 1586.5 1568.0 1571.0 -5.7 33,486 101,616 +1,741
May15 141224 1582.5 1584.5 1574.1 1574.1 -5.7 561 10,989 -154
Jul15 141224 1587.5 1588.0 1577.0 1577.0 -5.7 394 8,095 +198
Sep15 141224 1582.0 1582.5 1579.8 1579.8 -5.7 35 4,456 +1
Dec15 141224 1593.0 1593.0 1583.8 1583.8 -5.7 87 14,608 -3
Mar16 141224 1588.5 1588.5 1588.5 1588.5 -5.7 0 526 +0
Total Volume and Open Interest 34,931 149,820 +1,719
Platinum(NYMEX)
Jan15 141224 1192.8 1194.5 1185.7 1191.1 -0.6 18,376 17,350 -7,554
Apr15 141224 1193.8 1195.0 1187.0 1192.3 -0.5 11,393 49,455 +7,255
Jul15 141224 1192.0 1194.2 1191.6 1193.8 -0.5 10 307 -2
Oct15 141224 1196.0 1196.0 1196.0 1196.0 -0.5 1 15 +1
Total Volume and Open Interest 29,789 67,135 -299
Palladium(NYMEX)
Dec14 141224 815.55 815.55 807.80 807.80 -6.25 7 66 -35
Mar15 141224 811.10 815.20 804.70 807.80 -6.25 3,433 31,696 +285
Jun15 141224 813.10 813.10 808.45 808.45 -6.30 12 429 +7
Total Volume and Open Interest 3,453 32,205 +257
Copper(CMX)
Dec14 141224 289.50 289.50 287.45 287.45 -2.75 164 370 -103
Mar15 141224 286.65 287.40 284.40 285.35 -1.25 24,295 108,650 -242
May15 141224 286.50 287.15 284.50 285.25 -1.35 1,384 23,224 +221
Jul15 141224 285.50 285.60 284.00 285.50 -1.30 377 5,594 +142
Sep15 141224 287.40 287.40 285.90 285.90 -1.25 319 5,931 +180
Total Volume and Open Interest 26,951 151,908 +279
DJIA Index(CBOT)
Mar15 141224 17972 18010 17970 17988 +12 788 4,332 +381
Jun15 141224 17903 17903 17887 17903 +16 0 60 +0
Sep15 141224 17813 17813 17797 17813 +16      
Dec15 141224 17723 17723 17707 17723 +16      
Total Volume and Open Interest 788 4,392 +381
E-mini DJIA Index(CBOT)
Dec14 141219 17786 17911 17755 17755 -31 38,339 62,017 -8,208
Mar15 141224 17974 18031 17965 17988 +12 94,360 107,239 -839
Jun15 141224 17880 17940 17880 17903 +16 9 144 +3
Sep15 141224 17813 17813 17813 17813 +16 0 4 +0
Total Volume and Open Interest 94,369 107,387 -836
S & P 500(CME)
Mar15 141224 2078.20 2083.50 2077.00 2078.80 -0.10 9,074 117,799 -975
Jun15 141224 2076.70 2076.70 2072.10 2072.10 +0.10 6 3,728 +12
Sep15 141224 2065.50 2068.40 2065.50 2065.50 +0.10 0 99 +0
Dec15 141224 2059.60 2062.50 2059.60 2059.60 +0.10 0 5 +0
Total Volume and Open Interest 9,080 121,631 -963
S & P 500 E-Mini(Globex)
Mar15 141224 2078.75 2083.50 2077.00 2078.75 -0.25 858,554 2,719,678 -509
Jun15 141224 2071.75 2076.50 2070.50 2072.00 unch 1,495 3,758 +502
Total Volume and Open Interest 860,052 2,724,157 -8
NASDAQ 100(CME)
Mar15 141224 4281.80 4300.00 4277.00 4282.50 +4.50 1,004 5,911 +354
Jun15 141224 4274.80 4274.80 4274.80 4274.80 +4.50      
Sep15 141224 4260.50 4260.50 4260.50 4260.50 +4.50      
Total Volume and Open Interest 1,004 5,911 +354
NASDAQ 100 E-Mini(Globex)
Mar15 141224 4278.00 4298.50 4276.50 4282.50 +4.50 164,830 341,652 -2,994
Jun15 141224 4287.50 4289.00 4274.80 4274.80 +4.50 31 159 -7
Total Volume and Open Interest 164,861 341,827 -3,001
S & P Midcap 400(CME)
Mar15 141224 1461.90 1461.90 1461.90 1461.90 +3.50 426 482 +415
Jun15 141224 1459.90 1459.90 1459.90 1459.90 +3.50      
Sep15 141224 1457.70 1457.70 1457.70 1457.70 +3.50      
Total Volume and Open Interest 426 482 +415
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141224 15.95 16.25 15.80 16.22 +0.30 63,833 143,557 +491
Feb15 141224 16.80 16.95 16.65 16.92 +0.20 27,437 57,634 +2,482
Mar15 141224 17.26 17.43 17.10 17.37 +0.10 10,712 34,297 +115
Total Volume and Open Interest 117,874 304,746 +5,884
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141224 17975 17975 17855 17900 -35 7,668 60,832 -32
Jun15 141224 17895 17895 17895 17895 -35 0 2 +0
Total Volume and Open Interest 7,668 60,834 -32
Nikkei 225(SGX)
Mar15 141225 17800 17850 17740 17755 -50 20,795 271,326 -2,752
Jun15 141225 17660 17660 17660 17660 -50 55 2,813 +171
Sep15 141225 17650 17650 17650 17650 -50 0 5 +0
Total Volume and Open Interest 20,850 286,422 -2,581
CAC 40(EURONEXT)
Jan15 141224 4324.5 4333.5 4301.5 4306.0 -15.0 70,763 225,003 -16,407
Feb15 141224 4310.0 4310.0 4305.0 4305.5 -15.5 5 31 -7
Mar15 141224 4331.5 4331.5 4302.5 4306.0 -16.5 378 9,424 +83
Total Volume and Open Interest 71,146 234,469 -16,331
Hang Seng Index(HKFE)
Dec14 141224 23360 23465 23320 23400 +36 82,585 82,379 -11,261
Jan15 141224 23380 23480 23347 23403 +23 29,434 39,071 +22,275
Total Volume and Open Interest 112,447 125,880 +11,111
DAX(EUREX)
Dec14 141219 9910.0 9922.5 9726.5 9751.5 -44.5 195,946 61,131 -20,667
Mar15 141223 9928.5 9949.0 9865.0 9930.0 +41.0 135,848 123,417 +6,020
Jun15 141223 9929.5 9964.5 9890.0 9946.5 +40.0 178 1,957 +14
Total Volume and Open Interest 151,624 125,374 -32,081
FT-SE 100(EURONEXT)
Mar15 141224 6565.00 6585.00 6553.00 6572.00 +33.00 74,038 558,096 +1,432
Jun15 141224 6514.00 6514.00 6514.00 6514.00 +33.00 170 489 +80
Sep15 141224 6467.50 6467.50 6467.50 6467.50 +33.00 10 15 +10
Total Volume and Open Interest 74,218 558,600 +1,522
SPI 200(SFE)
Mar15 141224 5337.0 5374.0 5322.0 5367.0 +28.0 35,258 207,330 +2,031
Jun15 141224 5362.0 5362.0 5362.0 5362.0 +28.0 132 2,747 +80
Sep15 141224 5310.0 5310.0 5310.0 5310.0 +28.0 172 1,908 -12
Total Volume and Open Interest 35,580 213,495 +2,453
FTSE MIB(ISE)
Mar15 141223 19135.00 19430.00 19065.00 19330.00 +220.00 38,666 44,958 +205
Jun15 141223 18970.00 18970.00 18970.00 18970.00 +646.00 7 7 +3
Sep15 141223 18883.00 18883.00 18883.00 18883.00 +646.00      
Total Volume and Open Interest 38,673 44,965 -20,152
KOSPI 200(KFE)
Mar15 141224 247.10 248.80 246.85 248.35 +1.15 118,476 109,497 +922
Jun15 141224 247.95 249.80 247.90 249.45 +1.30 130 1,606 +18
Sep15 141224 250.85 250.85 250.85 250.85 +1.15 0 736 +0
Total Volume and Open Interest 118,606 112,565 +1,240
GSCI(CME)
Jan15 141224 431.10 441.55 431.10 431.10 -10.35 29 10,793 -16
Feb15 141224 433.10 443.55 433.10 433.10 -10.35      
Mar15 141224 438.10 448.55 438.10 438.10 -10.35      
Total Volume and Open Interest 29 10,793 -16
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!!!