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 26, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141226 1028.50 1048.50 1028.50 1047.50 +18.75 68,196 98,067 -9,126
Mar15 141226 1036.25 1054.75 1035.50 1054.00 +18.75 56,863 268,749 +6,337
May15 141226 1044.75 1061.25 1043.50 1061.00 +18.50 13,980 100,210 +1,430
Jul15 141226 1049.75 1066.25 1048.25 1066.00 +17.75 9,652 84,687 +514
Aug15 141226 1050.00 1064.25 1047.25 1064.25 +17.00 248 4,993 +10
Sep15 141226 1035.50 1044.25 1028.50 1044.25 +15.75 245 1,722 +10
Nov15 141226 1015.50 1029.75 1015.50 1029.00 +14.75 4,612 95,945 +97
Jan16 141226 1023.00 1034.00 1019.25 1034.00 +14.75 62 1,635 +11
Mar16 141226 1025.00 1038.75 1024.50 1038.75 +14.25 42 920 +6
May16 141226 1040.75 1040.75 1027.00 1040.75 +13.75 19 356 +0
Jul16 141226 1045.75 1045.75 1032.00 1045.75 +13.75 12 319 +1
Aug16 141226 1044.75 1044.75 1031.75 1044.75 +13.00 0 28 +0
Sep16 141226 1029.00 1029.00 1016.00 1029.00 +13.00 0 13 +0
Nov16 141226 1010.00 1017.75 1004.75 1017.75 +13.00 16 2,200 +5
Total Volume and Open Interest 153,947 660,066 -705
Soybean Meal(CBOT)
Jan15 141226 371.20 380.50 370.50 379.70 +8.30 20,655 32,369 -2,892
Mar15 141226 355.70 362.20 355.00 361.80 +6.10 28,270 179,799 +3,374
May15 141226 347.80 353.50 347.20 353.10 +5.30 8,286 56,401 +793
Jul15 141226 346.70 351.30 345.80 350.80 +4.40 3,679 46,259 +650
Aug15 141226 345.80 349.90 345.50 349.50 +4.00 255 7,708 +12
Sep15 141226 344.20 347.60 343.80 347.40 +3.60 439 6,045 +175
Oct15 141226 341.10 341.40 338.30 341.40 +3.10 134 5,571 +34
Dec15 141226 336.80 340.40 336.60 339.60 +2.90 489 20,446 -49
Jan16 141226 339.90 339.90 337.10 339.90 +2.80 1 1,286 +1
Mar16 141226 341.30 341.30 338.60 341.30 +2.70 1 718 +1
Total Volume and Open Interest 62,209 357,019 +2,099
Soybean Oil(CBOT)
Jan15 141226 32.04 32.71 32.04 32.46 +0.53 24,971 23,123 -9,203
Mar15 141226 32.16 32.84 32.15 32.59 +0.54 44,215 177,485 +8,824
May15 141226 32.32 33.05 32.32 32.81 +0.54 10,611 52,959 +2,513
Jul15 141226 32.57 33.24 32.56 33.01 +0.54 4,254 46,186 +500
Aug15 141226 32.60 33.14 32.51 33.05 +0.54 156 7,426 +1
Sep15 141226 32.63 33.02 32.49 33.02 +0.53 203 6,407 +60
Oct15 141226 32.77 32.77 32.22 32.77 +0.55 121 6,102 +37
Dec15 141226 32.44 32.82 32.15 32.69 +0.54 972 30,943 +357
Jan16 141226 32.80 32.80 32.26 32.80 +0.54 20 1,620 +4
Mar16 141226 33.01 33.01 32.47 33.01 +0.54 6 1,227 -4
Total Volume and Open Interest 85,529 355,202 +3,089
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 141226 410.25 415.00 405.75 414.75 +7.00 90,856 651,265 -3,856
May15 141226 418.00 423.25 414.25 423.00 +6.75 12,290 162,024 +255
Jul15 141226 424.25 430.00 420.75 429.75 +6.75 8,698 152,317 +1,346
Sep15 141226 426.75 432.75 424.00 432.50 +6.25 3,414 41,273 +583
Dec15 141226 434.00 439.25 430.00 439.00 +6.75 6,263 181,286 +1,286
Mar16 141226 441.75 447.00 439.00 446.75 +6.25 452 26,052 +70
May16 141226 450.00 452.75 445.50 452.75 +6.00 83 2,128 -11
Jul16 141226 450.00 456.50 450.00 456.50 +6.00 131 2,912 +93
Sep16 141226 443.00 443.00 438.75 442.75 +4.00 15 742 -3
Dec16 141226 430.75 434.50 427.25 434.50 +3.75 67 6,855 +17
Total Volume and Open Interest 122,272 1,227,423 -218
Wheat(CBOT)
Mar15 141226 614.50 616.75 607.50 610.75 -0.75 31,415 208,531 +1,745
May15 141226 617.75 620.00 611.00 614.75 -0.50 5,808 57,142 +283
Jul15 141226 617.50 620.75 612.50 616.50 unch 4,697 61,586 +319
Sep15 141226 625.00 627.50 623.00 623.25 -0.75 1,302 15,444 +224
Dec15 141226 635.75 637.25 630.75 633.75 +0.50 2,409 27,781 +413
Mar16 141226 637.50 642.50 634.25 638.00 +1.00 898 3,680 +615
Total Volume and Open Interest 46,550 374,826 +3,604
Wheat(KCBT)
Mar15 141226 646.00 649.25 642.25 644.25 +0.25 7,450 76,558 -127
May15 141226 651.75 653.00 647.25 649.00 +0.50 2,206 20,915 +199
Jul15 141226 658.00 658.00 652.50 654.00 +0.75 1,502 21,323 -260
Sep15 141226 664.75 665.50 662.00 663.50 +0.25 305 4,954 +97
Dec15 141226 677.25 677.25 674.50 675.25 +0.75 222 5,002 +62
Mar16 141226 680.50 680.50 680.00 680.50 +0.50 24 367 +0
Total Volume and Open Interest 11,743 129,362 -9
Wheat(MGE)
Mar15 141226 633.75 637.00 630.00 631.50 -1.00 4,015 38,717 -730
May15 141226 643.50 643.75 638.00 639.00 -1.50 1,686 12,957 +815
Jul15 141226 652.50 652.50 646.25 648.00 -1.00 420 7,882 +124
Sep15 141226 657.25 657.25 655.00 655.00 -1.75 143 4,546 +31
Dec15 141226 664.00 664.00 664.00 664.00 -2.25 105 3,917 +25
Total Volume and Open Interest 6,398 68,900 +278
Oats(CBOT)
Mar15 141226 307.75 309.50 305.00 306.00 -1.75 174 6,448 -25
May15 141226 311.25 312.00 305.25 308.50 -2.00 81 1,312 +30
Jul15 141226 311.75 313.75 311.75 311.75 -2.00 0 346 +0
Sep15 141226 310.00 312.00 310.00 310.00 -2.00 0 31 +0
Total Volume and Open Interest 256 8,251 +6
Rough Rice(CBOT)
Jan15 141226 12.12 12.24 12.12 12.16 +0.04 530 2,172 -423
Mar15 141226 12.48 12.50 12.35 12.39 +0.04 532 6,860 +62
May15 141226 12.64 12.65 12.62 12.65 +0.03 2 453 +1
Jul15 141226 12.82 12.82 12.79 12.82 +0.03 0 11 +0
Total Volume and Open Interest 1,064 9,522 -360
Live Cattle(CME)
Dec14 141226 162.750 164.800 162.185 164.750 +2.250 1,295 3,159 -995
Feb15 141226 161.000 163.000 160.130 162.485 +1.910 16,660 121,499 -225
Apr15 141226 159.985 161.900 159.100 161.485 +2.085 8,794 74,579 +1,409
Jun15 141226 151.985 153.130 150.735 152.800 +1.225 3,918 43,407 -345
Aug15 141226 150.075 150.650 148.550 150.150 +0.300 2,434 11,237 -24
Oct15 141226 151.235 151.750 149.825 151.550 +0.475 1,590 7,836 +470
Total Volume and Open Interest 35,341 267,964 +319
Feeder Cattle(CME)
Jan15 141226 215.250 216.700 210.250 213.735 -1.015 2,994 9,865 -1,218
Mar15 141226 213.050 214.985 208.500 211.900 -0.835 4,075 13,479 +688
Apr15 141226 213.800 214.880 209.285 212.700 -0.835 603 3,755 -58
May15 141226 215.400 215.400 209.850 213.300 -0.550 783 6,459 -3
Aug15 141226 217.100 217.100 211.550 215.000 -0.535 496 5,095 +39
Sep15 141226 215.100 215.550 210.880 213.985 -0.815 53 569 +15
Oct15 141226 214.100 214.500 212.050 214.250 +0.565 35 577 +0
Total Volume and Open Interest 9,055 39,855 -536
Lean Hogs(CME)
Feb15 141226 81.535 81.885 80.300 81.550 +0.250 11,271 93,025 -1,424
Apr15 141226 83.700 84.300 82.500 84.200 +0.520 6,535 53,652 +837
May15 141226 86.450 87.980 86.250 87.700 +1.120 47 1,249 +27
Jun15 141226 89.800 90.950 89.385 90.785 +0.805 3,508 34,169 +447
Jul15 141226 89.000 89.900 88.400 89.430 +0.395 1,063 10,562 +23
Aug15 141226 88.500 89.450 87.830 89.200 +0.520 930 8,658 +286
Oct15 141226 75.135 76.050 74.975 75.930 +0.795 506 4,009 +190
Dec15 141226 70.830 71.285 70.400 71.285 +0.855 259 2,592 +185
Total Volume and Open Interest 24,188 208,408 +602
Class III Milk(CME)
Dec14 141226 17.72 17.73 17.70 17.72 -0.01 66 4,944 +32
Jan15 141226 15.95 16.10 15.72 15.75 -0.14 447 5,929 -22
Feb15 141226 15.26 15.30 15.15 15.22 +0.03 295 5,113 +13
Mar15 141226 15.00 15.10 14.87 14.94 -0.02 207 4,717 +64
Apr15 141226 14.95 15.00 14.78 14.95 +0.06 166 4,013 +51
May15 141226 15.08 15.08 14.91 15.08 +0.03 151 3,868 +49
Jun15 141226 15.55 15.55 15.42 15.53 +0.02 124 3,599 +60
Jul15 141226 15.93 15.93 15.87 15.92 +0.02 137 2,752 +27
Aug15 141226 16.10 16.10 16.04 16.10 +0.01 82 2,743 +43
Sep15 141226 16.40 16.40 16.33 16.40 unch 89 2,649 +71
Oct15 141226 16.55 16.55 16.50 16.54 -0.01 71 2,217 +56
Nov15 141226 16.40 16.46 16.34 16.46 +0.07 79 2,059 +46
Dec15 141226 16.35 16.35 16.29 16.35 unch 57 1,858 +45
Total Volume and Open Interest 1,976 46,965 +537
Cocoa(ICE)
Mar15 141226 2964 2964 2935 2941 -23 7,121 93,330 +348
May15 141226 2943 2943 2913 2920 -22 2,284 46,865 +198
Jul15 141226 2910 2916 2896 2908 -20 1,879 18,932 +91
Sep15 141226 2901 2901 2889 2898 -18 1,071 13,028 +93
Dec15 141226 2878 2878 2865 2878 -15 596 9,922 +406
Mar16 141226 2864 2864 2864 2864 -14 216 6,983 +126
May16 141226 2860 2860 2860 2860 -15 9 1,252 -4
Total Volume and Open Interest 13,178 190,360 +1,259
Coffee "C"(ICE)
Mar15 141226 171.15 173.00 167.75 168.60 -1.55 6,265 85,771 +154
May15 141226 174.00 175.25 170.40 171.25 -1.55 2,609 27,316 +84
Jul15 141226 179.00 179.00 172.90 173.75 -1.55 623 15,788 +202
Sep15 141226 178.80 179.75 175.35 176.00 -1.60 487 10,996 +194
Dec15 141226 181.40 182.60 178.20 178.85 -1.40 132 8,120 +38
Mar16 141226 183.00 184.20 179.50 180.45 -1.20 18 2,044 +7
Total Volume and Open Interest 10,204 156,285 +710
Orange Juice(ICE)
Jan15 141226 142.70 142.70 141.15 141.55 -2.15 278 1,176 -198
Mar15 141226 143.00 143.00 140.00 140.75 -2.00 819 8,756 -70
May15 141226 146.00 146.00 142.20 142.20 -2.25 42 1,084 +38
Jul15 141226 143.90 143.90 143.90 143.90 -2.25 0 359 +0
Sep15 141226 146.10 146.10 146.10 146.10 -2.25 0 97 +0
Nov15 141226 147.60 147.60 147.60 147.60 -2.25 0 28 +0
Total Volume and Open Interest 1,139 11,512 -230
Sugar #11(ICE)
Mar15 141226 14.81 14.81 14.70 14.70 -0.06 22,896 432,131 -4,032
May15 141226 15.12 15.13 15.06 15.07 -0.05 7,123 143,916 +21
Jul15 141226 15.30 15.44 15.30 15.39 -0.04 6,186 105,907 +548
Oct15 141226 15.80 15.82 15.76 15.77 -0.05 3,838 68,185 +113
Mar16 141226 16.55 16.58 16.50 16.51 -0.06 1,728 34,301 +954
May16 141226 16.60 16.60 16.58 16.58 -0.05 155 7,846 -11
Jul16 141226 16.58 16.58 16.57 16.57 -0.03 117 10,331 -16
Oct16 141226 16.72 16.72 16.72 16.72 -0.02 6 9,622 -3
Total Volume and Open Interest 42,077 820,513 -2,407
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 141226 61.78 61.95 61.57 61.63 -0.15 14,554 120,524 -1,344
May15 141226 62.50 62.50 62.10 62.19 -0.05 2,853 31,764 +210
Jul15 141226 62.94 63.05 62.91 63.02 +0.09 549 10,749 +1
Oct15 141226 64.28 64.28 64.28 64.28 +0.09 0 5 +0
Dec15 141226 65.39 65.39 65.38 65.38 +0.05 216 12,615 +22
Mar16 141226 66.43 66.43 66.43 66.43 +0.06 0 214 +0
Total Volume and Open Interest 18,172 175,995 -1,111
Lumber(CME)
Jan15 141226 339.3 340.3 337.5 338.5 -0.4 241 721 -172
Mar15 141226 336.1 336.8 334.2 336.4 +0.3 270 2,710 +108
May15 141226 338.3 338.5 337.0 338.3 +0.3 3 106 -1
Jul15 141226 342.3 342.5 341.0 342.3 +0.3 0 2 +0
Total Volume and Open Interest 514 3,542 -65
Crude Oil(NYM)
Feb15 141226 55.86 56.59 54.51 54.73 -1.11 274,003 305,486 -3,713
Mar15 141226 56.25 56.96 54.91 55.13 -1.09 48,128 200,120 +2,336
Apr15 141226 56.81 57.38 55.46 55.59 -1.07 20,469 52,438 +100
May15 141226 57.36 57.80 55.89 56.11 -1.03 13,068 47,738 -433
Jun15 141226 57.64 58.27 56.37 56.65 -0.96 34,857 137,495 -1,270
Jul15 141226 58.29 58.60 56.83 57.14 -0.90 5,573 41,169 -425
Aug15 141226 58.80 59.10 57.42 57.66 -0.86 3,462 35,166 +363
Sep15 141226 59.20 59.67 57.93 58.24 -0.83 8,122 63,043 -327
Oct15 141226 59.86 59.86 58.56 58.82 -0.81 2,042 35,877 +186
Nov15 141226 60.50 60.60 59.13 59.42 -0.79 1,827 29,168 +281
Dec15 141226 60.82 61.35 59.69 60.01 -0.77 25,516 177,062 +505
Jan16 141226 61.64 61.64 60.29 60.47 -0.75 1,223 35,759 +294
Feb16 141226 60.94 60.94 60.94 60.94 -0.73 705 13,171 +96
Mar16 141226 62.40 62.40 61.43 61.43 -0.70 762 18,885 -114
Apr16 141226 61.93 61.93 61.93 61.93 -0.66 223 7,878 +7
May16 141226 62.43 62.43 62.43 62.43 -0.63 259 7,178 +33
Total Volume and Open Interest 458,035 1,428,829 -694
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 141226 55.800 56.600 54.500 54.725 -1.125 14,836 3,666 -322
Mar15 141226 56.325 56.875 54.975 55.125 -1.100 493 2,164 +25
Apr15 141226 56.725 57.125 55.450 55.600 -1.050 104 666 +29
May15 141226 57.350 57.350 56.100 56.100 -1.050 65 74 +1
Jun15 141226 56.925 56.925 56.400 56.650 -0.950 64 88 +0
Jul15 141226 57.200 57.200 56.975 57.150 -0.900 55 24 -22
Aug15 141226 57.650 57.650 57.650 57.650 -0.875 26 26 -6
Sep15 141226 58.250 58.250 58.250 58.250 -0.825 18 10 -7
Total Volume and Open Interest 15,687 6,920 -307
NY Harbor ULSD(NYM)
Jan15 141226 192.46 194.20 189.81 190.79 -1.57 26,373 24,110 -4,182
Feb15 141226 189.01 190.91 187.16 188.42 -0.47 38,126 96,633 +3,527
Mar15 141226 186.86 188.41 185.18 186.38 -0.17 10,605 63,585 +230
Apr15 141226 185.49 186.67 183.75 184.86 +0.05 7,320 35,259 +1,401
May15 141226 185.11 186.61 183.73 184.96 +0.08 4,185 21,108 +764
Jun15 141226 185.88 188.08 184.96 186.19 +0.11 6,578 33,895 +435
Jul15 141226 188.54 188.56 186.86 187.91 +0.16 2,632 9,175 +689
Aug15 141226 189.05 190.89 188.88 189.52 +0.18 1,911 7,659 +430
Sep15 141226 190.86 192.58 189.97 191.14 +0.17 1,111 8,608 +213
Oct15 141226 192.26 194.13 191.96 192.76 +0.08 734 5,325 +59
Nov15 141226 195.62 195.62 193.16 194.22 unch 341 4,383 +11
Dec15 141226 196.01 197.34 194.43 195.55 -0.07 2,457 28,002 +100
Jan16 141226 196.71 196.94 196.71 196.94 -0.15 588 4,230 +77
Feb16 141226 197.39 197.39 197.39 197.39 -0.21 202 1,895 +123
Total Volume and Open Interest 103,880 354,472 +4,158
RBOB Gasoline(NYM)
Jan15 141226 150.60 153.29 149.80 150.87 -0.40 30,431 31,242 -7,997
Feb15 141226 152.87 155.07 151.39 152.47 -0.40 38,722 98,029 +3,404
Mar15 141226 155.01 158.02 154.53 155.49 -0.35 11,034 53,547 +88
Apr15 141226 176.69 179.05 176.00 176.93 -0.25 7,005 38,646 -146
May15 141226 178.24 180.59 177.59 178.60 -0.12 7,002 30,791 +1,204
Jun15 141226 178.46 180.97 177.55 178.58 -0.23 6,140 26,835 -478
Jul15 141226 177.10 179.65 176.41 177.72 -0.22 2,471 10,051 +696
Aug15 141226 178.55 178.55 176.40 176.46 -0.32 1,971 6,664 +331
Sep15 141226 175.98 176.82 174.02 174.87 -0.44 2,389 16,669 +492
Oct15 141226 165.93 165.93 163.25 163.94 -0.64 1,891 12,034 +321
Total Volume and Open Interest 113,739 360,455 -2,425
e-miNY RBOB Gasoline(NYM)
Jan15 141226 150.90 150.90 150.87 150.90 -0.40 1 0 -1
Feb15 141226 152.50 152.50 152.47 152.50 -0.40      
Mar15 141226 155.50 155.50 155.49 155.50 -0.30      
Apr15 141226 176.90 176.93 176.90 176.90 -0.30      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jan15 141226 3.067 3.098 2.973 3.007 -0.023 90,095 22,432 -13,554
Feb15 141226 3.122 3.142 3.007 3.033 -0.039 67,986 167,310 +7,934
Mar15 141226 3.112 3.138 3.013 3.041 -0.035 36,034 213,886 +3,198
Apr15 141226 3.065 3.065 2.969 2.993 -0.033 25,812 100,542 +2,546
May15 141226 3.079 3.086 2.980 3.008 -0.036 14,381 83,352 -497
Jun15 141226 3.081 3.089 3.024 3.060 -0.033 3,994 32,773 +156
Jul15 141226 3.138 3.143 3.088 3.117 -0.029 3,758 30,984 +263
Aug15 141226 3.146 3.146 3.092 3.126 -0.030 3,270 27,550 +825
Sep15 141226 3.148 3.148 3.082 3.110 -0.032 3,767 22,811 +608
Oct15 141226 3.187 3.188 3.108 3.136 -0.033 9,962 46,942 -303
Nov15 141226 3.298 3.298 3.231 3.259 -0.022 1,471 27,750 +552
Dec15 141226 3.495 3.495 3.434 3.469 -0.012 1,653 27,551 +964
Jan16 141226 3.600 3.641 3.584 3.623 -0.007 2,247 31,981 +642
Feb16 141226 3.614 3.641 3.613 3.626 -0.006 291 6,261 +138
Mar16 141226 3.559 3.586 3.559 3.586 -0.004 1,110 12,207 +245
Apr16 141226 3.421 3.439 3.420 3.439 -0.009 360 11,130 +88
Total Volume and Open Interest 266,810 924,011 +3,730
Brent Crude Oil(ICE)
Feb15 141226 60.19 60.97 59.21 59.45 -0.79 159,862 285,118 -7,389
Mar15 141226 60.95 61.68 60.00 60.22 -0.79 59,619 275,002 -196
Apr15 141226 61.81 62.41 60.86 61.07 -0.75 24,911 97,232 +3,573
May15 141226 62.67 63.29 61.76 61.93 -0.72 12,116 60,009 -571
Jun15 141226 63.00 64.09 62.47 62.75 -0.71 27,541 143,508 -709
Jul15 141226 64.25 64.74 63.35 63.52 -0.71 5,725 55,825 +1,046
Aug15 141226 65.06 65.50 64.01 64.18 -0.71 4,082 39,617 +112
Sep15 141226 65.64 66.00 64.55 64.76 -0.71 8,630 50,282 +1,052
Oct15 141226 66.40 66.58 65.18 65.34 -0.71 2,550 29,619 +433
Nov15 141226 65.94 65.94 65.94 65.94 -0.72 1,286 25,765 +108
Dec15 141226 67.31 67.85 66.28 66.54 -0.72 29,212 139,767 +1,788
Jan16 141226 67.16 67.16 67.16 67.16 -0.71 2,061 29,110 +539
Feb16 141226 67.79 67.79 67.79 67.79 -0.72 1,181 16,093 +410
Mar16 141226 68.39 68.39 68.39 68.39 -0.72 1,188 17,173 +121
Total Volume and Open Interest 359,203 1,498,471 +400
Gas Oil(ICE)
Jan15 141226 539.25 546.50 534.25 539.00 -4.75 27,022 68,460 -3,538
Feb15 141226 548.50 556.00 543.75 549.00 -5.25 45,789 112,110 -963
Mar15 141226 556.00 559.50 548.00 553.25 -4.00 11,394 44,537 +864
Apr15 141226 559.75 562.75 553.25 557.25 -3.00 3,515 24,932 +42
May15 141226 565.00 567.00 556.00 562.00 -1.75 3,965 21,655 -741
Jun15 141226 569.25 572.00 560.75 567.00 -1.00 7,388 39,231 +194
Jul15 141226 574.75 577.25 567.25 572.25 -0.75 2,213 11,282 +61
Aug15 141226 576.75 582.25 570.50 577.00 -0.75 1,375 9,670 +195
Sep15 141226 581.50 582.25 575.00 581.50 -0.75 1,196 10,579 +296
Oct15 141226 587.00 587.00 580.50 586.25 -0.50 744 12,066 +352
Total Volume and Open Interest 111,640 427,638 -1,566
Ethanol(CBOT)
Jan15 141226 1.618 1.668 1.618 1.658 +0.024 366 401 -246
Feb15 141226 1.565 1.600 1.565 1.597 +0.022 224 2,241 +108
Mar15 141226 1.570 1.582 1.570 1.582 +0.022 51 884 +31
Apr15 141226 1.581 1.581 1.581 1.581 +0.022 10 594 +9
May15 141226 1.590 1.590 1.590 1.590 +0.022 0 530 +0
Jun15 141226 1.584 1.584 1.584 1.584 +0.022 57 412 +55
Jul15 141226 1.584 1.584 1.584 1.584 +0.022 0 185 +0
Aug15 141226 1.582 1.582 1.582 1.582 +0.022 0 227 +0
Total Volume and Open Interest 708 5,641 -43
WTI Crude Oil(ICE)
Feb15 141226 56.04 56.57 54.54 54.73 -1.11 41,427 66,677 +1,317
Mar15 141226 56.48 56.94 54.93 55.13 -1.09 17,886 61,984 -915
Apr15 141226 56.87 57.27 55.50 55.59 -1.07 8,274 19,251 +20
May15 141226 57.58 57.79 56.02 56.11 -1.03 3,845 11,307 -32
Jun15 141226 57.78 58.22 56.41 56.65 -0.96 6,170 51,710 -973
Jul15 141226 58.48 58.68 57.14 57.14 -0.90 2,053 10,414 -622
Aug15 141226 58.65 59.14 57.66 57.66 -0.86 707 4,894 +13
Sep15 141226 59.19 59.67 58.24 58.24 -0.83 602 15,760 +9
Oct15 141226 59.74 59.74 58.82 58.82 -0.81 277 3,636 +59
Nov15 141226 59.42 59.42 59.42 59.42 -0.79 100 6,192 +13
Dec15 141226 61.23 61.35 59.69 60.01 -0.77 4,547 84,766 +222
Jan16 141226 60.47 60.47 60.47 60.47 -0.75 35 6,966 +0
Feb16 141226 60.94 60.94 60.94 60.94 -0.73 80 741 +0
Mar16 141226 61.43 61.43 61.43 61.43 -0.70 97 2,277 +59
Apr16 141226 61.93 61.93 61.93 61.93 -0.66 9 2,724 +7
May16 141226 62.43 62.43 62.43 62.43 -0.63 87 2,256 -4
Total Volume and Open Interest 89,633 417,468 -188
US Dollar Index(ICE)
Mar15 141226 90.120 90.370 90.070 90.310 +0.087 26,083 92,047 +4,368
Jun15 141226 90.450 90.655 90.395 90.622 +0.090 311 1,538 +118
Sep15 141226 90.435 90.863 90.435 90.863 +0.095 58 721 +41
Total Volume and Open Interest 26,459 94,321 +4,532
Australian Dollar(CME)
Mar15 141226 80.70 80.86 80.59 80.70 +0.07 40,103 118,560 +625
Jun15 141226 80.20 80.20 80.20 80.20 +0.06 41 155 +11
Sep15 141226 79.76 79.76 79.76 79.76 +0.07 0 36 +0
Total Volume and Open Interest 40,144 118,773 +636
British Pound(CME)
Mar15 141226 155.51 155.60 155.28 155.51 +0.07 62,671 141,196 +3,656
Jun15 141226 155.30 155.39 155.30 155.39 +0.06 24 185 +1
Sep15 141226 155.32 155.32 155.32 155.32 +0.07 0 30 +0
Total Volume and Open Interest 62,700 141,455 +3,657
Canadian Dollar(CME)
Mar15 141226 85.95 86.03 85.82 85.88 -0.01 35,032 89,032 -1,941
Jun15 141226 85.78 85.78 85.70 85.70 -0.01 204 7,187 +32
Sep15 141226 85.54 85.54 85.54 85.54 unch 2 1,577 +2
Dec15 141226 85.40 85.40 85.40 85.40 -0.01 21 642 +0
Total Volume and Open Interest 35,259 98,477 -1,907
Japanese Yen(CME)
Mar15 141226 83.21 83.28 83.07 83.13 +0.05 53,103 223,982 +1,775
Jun15 141226 83.27 83.27 83.18 83.22 +0.05 391 2,067 +100
Sep15 141226 83.35 83.35 83.35 83.35 +0.05 5 37 +0
Total Volume and Open Interest 53,499 226,107 +1,875
Swiss Franc(CME)
Mar15 141226 101.76 101.88 101.34 101.41 -0.12 21,026 54,063 -167
Jun15 141226 101.68 101.68 101.62 101.63 -0.12 5 782 -3
Sep15 141226 101.86 101.90 101.86 101.90 -0.13 1 140 +0
Total Volume and Open Interest 21,037 55,021 -169
EuroFX(CME)
Mar15 141226 122.29 122.37 121.76 121.85 -0.14 106,871 374,158 +3,002
Jun15 141226 122.33 122.33 121.90 121.96 -0.14 164 2,458 +4
Sep15 141226 122.51 122.51 122.14 122.14 -0.13 3 160 +0
Total Volume and Open Interest 107,039 376,849 +3,007
Mexican Peso(CME)
Jan15 141226 680.88 680.88 680.88 680.88 +1.88      
Feb15 141226 679.75 679.75 679.75 679.75 +1.75      
Total Volume and Open Interest 15,320 130,728 -539
Brazilian Real(CME)
Jan15 141226 372.10 374.40 372.10 373.15 +2.90 1,302 33,463 +8
Feb15 141226 369.05 371.05 369.05 369.95 +2.85 777 21,472 +723
Mar15 141226 367.45 367.90 367.35 367.35 +2.70 10 1,087 +4
Apr15 141226 363.25 363.25 363.25 363.25 +1.90      
Total Volume and Open Interest 2,089 65,182 +735
30-Year T-Bonds(CBOT)
Mar15 141226 143~080 143~230 143~020 143~120 +0~070 175,337 878,874 -8,362
Jun15 141226 158~020 158~020 157~120 157~190 +0~070 193 1,018 -55
Sep15 141226 156~030 156~030 155~280 156~030 +0~070      
Total Volume and Open Interest 175,530 879,892 -8,417
10-Year T-Notes(CBOT)
Mar15 141226 125~315 126~035 125~295 126~005 +0~020 547,909 2,581,382 -9,967
Jun15 141226 125~070 125~070 125~050 125~070 +0~020 0 1 +0
Sep15 141226 124~255 124~255 124~235 124~255 +0~020      
Total Volume and Open Interest 547,909 2,581,383 -9,967
5-Year T-Notes(CBOT)
Dec14 141226 119~034 119~052 119~034 119~040 +0~004 52 5,034 -30
Mar15 141226 118~136 118~152 118~114 118~134 +0~006 399,710 1,833,336 -10,376
Jun15 141226 117~222 117~222 117~214 117~222 +0~006 250 250 +250
Total Volume and Open Interest 400,012 1,838,620 -10,156
2 Year T-Notes(CBOT)
Dec14 141226 109~186 109~186 109~186 109~186 unch 277 4,616 -188
Mar15 141226 109~054 109~066 109~050 109~056 unch 177,280 1,231,978 +1,329
Jun15 141226 108~246 108~246 108~246 108~246 unch      
Total Volume and Open Interest 177,557 1,236,594 +1,141
Eurodollars(CME)
Mar15 141226 99.710 99.715 99.705 99.710 unch 144,009 1,116,870 +3,928
Jun15 141226 99.540 99.555 99.540 99.545 unch 231,448 1,114,247 -479
Sep15 141226 99.310 99.325 99.305 99.315 unch 214,815 933,685 -6,626
Dec15 141226 99.040 99.055 99.030 99.040 unch 230,020 1,039,875 -13,167
Mar16 141226 98.760 98.775 98.750 98.765 unch 188,364 893,080 -2,607
Jun16 141226 98.500 98.520 98.490 98.500 unch 147,068 691,537 +6,412
Sep16 141226 98.255 98.270 98.245 98.255 unch 124,739 600,467 -2,581
Dec16 141226 98.040 98.060 98.030 98.045 +0.005 166,459 834,723 +3,642
Mar17 141226 97.875 97.890 97.865 97.875 +0.005 105,853 459,070 +11,033
Jun17 141226 97.720 97.735 97.705 97.715 unch 66,887 435,864 -3,340
Sep17 141226 97.595 97.610 97.585 97.590 unch 61,851 345,150 -4,682
Dec17 141226 97.485 97.500 97.470 97.480 unch 68,151 501,186 +5,462
Mar18 141226 97.405 97.420 97.395 97.405 +0.005 38,167 301,283 -3,750
Jun18 141226 97.335 97.350 97.325 97.335 +0.005 23,163 191,496 -545
Sep18 141226 97.270 97.290 97.265 97.275 +0.010 24,290 151,596 +1,656
Dec18 141226 97.210 97.225 97.200 97.215 +0.015 26,865 231,863 -677
Mar19 141226 97.170 97.180 97.155 97.170 +0.015 15,579 125,887 +1,838
Jun19 141226 97.120 97.135 97.110 97.125 +0.015 11,080 84,899 -464
Total Volume and Open Interest 1,925,223 10,337,743 -1,201
Ultra T-Bond(CBOT)
Dec14 141219 164~04 164~10 163~13 164~10 +0~29 1,738 2,716 -1,514
Mar15 141226 163~00 163~29 162~26 163~10 +0~16 50,671 525,232 -4,176
Jun15 141226 162~10 162~10 161~26 162~10 +0~16      
Total Volume and Open Interest 50,671 525,232 -4,176
30 Day Federal Funds(CBOT)
Dec14 141226 99.878 99.878 99.875 99.878 unch 419 62,106 -75
Jan15 141226 99.880 99.880 99.880 99.880 unch 1,003 53,260 +182
Feb15 141226 99.870 99.875 99.870 99.875 unch 1,805 63,187 -178
Mar15 141226 99.865 99.870 99.865 99.865 unch 1,406 73,627 +54
Apr15 141226 99.860 99.860 99.860 99.860 unch 2,764 74,294 +225
May15 141226 99.830 99.830 99.825 99.830 unch 4,709 95,516 +1,472
Total Volume and Open Interest 38,991 740,845 +1,080
3-Mth Euro-Yen(CME)
Mar15 141226 99.805 99.805 99.805 99.805 unch      
Jun15 141226 99.810 99.810 99.810 99.810 unch      
Sep15 141226 99.830 99.830 99.830 99.830 unch      
Dec15 141226 99.790 99.790 99.790 99.790 unch      
Mar16 141226 99.690 99.690 99.690 99.690 unch      
Jun16 141226 99.550 99.550 99.550 99.550 unch      
Sep16 141226 99.410 99.410 99.410 99.410 unch      
Dec16 141226 99.750 99.750 99.750 99.750 unch      
Mar17 141226 99.610 99.610 99.610 99.610 unch      
Jun17 141226 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141226 99.81 99.81 99.81 99.81 unch      
Jun15 141226 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141226 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141226 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141226 99.69 99.69 99.69 99.69 unch      
Jun16 141226 99.55 99.55 99.55 99.55 unch      
Sep16 141226 99.41 99.41 99.41 99.41 unch      
Dec16 141226 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 141226 147.86 147.94 147.65 147.67 -0.16 2,247 19,992 +18
Jun15 141226 147.17 147.17 147.17 147.17 -0.16      
Sep15 141226 146.60 146.60 146.60 146.60 -0.16      
Total Volume and Open Interest 2,247 19,992 +18
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 141226 1177.2 1195.3 1177.2 1195.3 +21.8 232 545 -41
Feb15 141226 1175.2 1199.1 1175.2 1195.3 +21.8 105,530 224,242 +1
Apr15 141226 1176.0 1199.5 1176.0 1196.1 +21.8 1,873 56,879 +979
Jun15 141226 1179.1 1199.8 1179.1 1196.7 +21.8 2,901 34,255 -783
Aug15 141226 1178.9 1197.3 1178.8 1197.3 +21.8 267 9,526 +9
Oct15 141226 1186.7 1197.9 1186.7 1197.9 +21.8 58 3,313 +10
Dec15 141226 1182.6 1202.1 1182.6 1198.7 +21.8 208 22,521 +27
Feb16 141226 1199.8 1199.8 1199.8 1199.8 +21.8 4 2,399 +0
Apr16 141226 1202.0 1202.0 1199.5 1201.1 +21.8 4 509 -1
Jun16 141226 1199.0 1202.6 1199.0 1202.6 +21.8 0 4,593 +0
Aug16 141226 1204.5 1204.5 1204.5 1204.5 +21.8 0 1 +0
Oct16 141226 1206.7 1206.7 1206.7 1206.7 +21.8      
Total Volume and Open Interest 111,879 375,212 +496
Silver(CMX)
Dec14 141226 1594.0 1611.5 1594.0 1611.2 +43.9 12 25 -10
Mar15 141226 1578.0 1630.5 1576.5 1614.7 +43.7 24,379 101,382 -234
May15 141226 1580.5 1630.0 1580.0 1618.0 +43.9 418 10,860 -129
Jul15 141226 1612.0 1626.5 1609.0 1621.1 +44.1 290 8,209 +114
Sep15 141226 1588.5 1624.0 1585.0 1624.0 +44.2 23 4,457 +1
Dec15 141226 1603.0 1628.1 1602.5 1628.1 +44.3 709 14,497 -111
Mar16 141226 1632.0 1632.8 1632.0 1632.8 +44.3 71 496 -30
Total Volume and Open Interest 26,474 149,149 -671
Platinum(NYMEX)
Jan15 141226 1190.5 1219.8 1190.5 1218.5 +27.4 11,484 12,331 -5,019
Apr15 141226 1192.9 1221.0 1191.2 1219.9 +27.6 9,119 54,078 +4,623
Jul15 141226 1205.0 1221.5 1205.0 1221.4 +27.6 30 319 +12
Oct15 141226 1223.6 1223.6 1223.6 1223.6 +27.6 10 15 +0
Total Volume and Open Interest 20,864 66,799 -336
Palladium(NYMEX)
Dec14 141226 816.05 823.35 816.05 818.60 +10.80 0 66 +0
Mar15 141226 805.75 819.20 805.75 818.60 +10.80 2,470 31,973 +277
Jun15 141226 815.80 819.25 814.95 819.25 +10.80 4 429 +0
Total Volume and Open Interest 2,474 32,482 +277
Copper(CMX)
Dec14 141226 287.60 288.20 283.35 283.55 -3.90 198 295 -75
Mar15 141226 285.25 286.25 280.40 281.40 -3.95 20,058 108,852 +202
May15 141226 286.00 286.00 280.50 281.40 -3.85 1,925 22,998 -226
Jul15 141226 285.60 285.80 280.95 281.65 -3.85 1,239 6,237 +643
Sep15 141226 282.00 282.05 281.50 282.05 -3.85 401 6,142 +211
Total Volume and Open Interest 24,310 152,816 +908
DJIA Index(CBOT)
Mar15 141226 18020 18050 18010 18012 +24 124 4,362 +30
Jun15 141226 17929 17929 17903 17929 +26 71 120 +60
Sep15 141226 17839 17839 17813 17839 +26      
Dec15 141226 17749 17749 17723 17749 +26      
Total Volume and Open Interest 195 4,482 +90
E-mini DJIA Index(CBOT)
Dec14 141219 17786 17911 17755 17755 -31 38,339 62,017 -8,208
Mar15 141226 17988 18051 17988 18012 +24 70,412 106,512 -727
Jun15 141226 17928 17960 17928 17929 +26 67 194 +50
Sep15 141226 17839 17839 17839 17839 +26 4 4 +0
Total Volume and Open Interest 70,483 106,710 -677
S & P 500(CME)
Mar15 141226 2081.40 2088.50 2081.40 2084.20 +5.40 11,453 120,784 +2,985
Jun15 141226 2077.20 2081.60 2077.10 2077.20 +5.10 4 3,715 -13
Sep15 141226 2070.70 2075.00 2070.50 2070.70 +5.20 0 99 +0
Dec15 141226 2064.90 2069.10 2064.90 2064.90 +5.30 0 5 +0
Total Volume and Open Interest 11,457 124,603 +2,972
S & P 500 E-Mini(Globex)
Mar15 141226 2078.75 2088.75 2078.50 2084.25 +5.50 777,814 2,732,725 +13,047
Jun15 141226 2075.00 2081.25 2075.00 2077.25 +5.25 3,409 5,675 +1,917
Total Volume and Open Interest 781,228 2,739,124 +14,967
NASDAQ 100(CME)
Mar15 141226 4290.80 4322.50 4290.80 4310.30 +27.80 453 5,678 -233
Jun15 141226 4297.30 4297.30 4297.30 4297.30 +22.50      
Sep15 141226 4283.00 4283.00 4283.00 4283.00 +22.50      
Total Volume and Open Interest 453 5,678 -233
NASDAQ 100 E-Mini(Globex)
Mar15 141226 4282.00 4322.00 4282.00 4310.30 +27.80 148,403 340,008 -1,644
Jun15 141226 4310.00 4315.00 4297.30 4297.30 +22.50 16 168 +9
Total Volume and Open Interest 148,445 340,204 -1,623
S & P Midcap 400(CME)
Mar15 141226 1465.40 1465.40 1465.40 1465.40 +3.50 0 478 -4
Jun15 141226 1463.40 1463.40 1463.40 1463.40 +3.50      
Sep15 141226 1461.20 1461.20 1461.20 1461.20 +3.50      
Total Volume and Open Interest 0 478 -4
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141226 16.20 16.25 15.80 15.82 -0.40 60,062 139,810 -3,747
Feb15 141226 16.93 16.94 16.50 16.52 -0.40 29,434 61,138 +3,504
Mar15 141226 17.20 17.40 17.00 17.05 -0.32 11,803 32,621 -1,676
Total Volume and Open Interest 118,044 304,162 -584
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141226 17870 18045 17820 18010 +110 4,399 60,996 +164
Jun15 141226 18000 18005 18000 18005 +110 0 2 +0
Total Volume and Open Interest 4,399 60,998 +164
Nikkei 225(SGX)
Mar15 141226 17755 17870 17705 17865 +110 36,491 272,319 +993
Jun15 141226 17770 17770 17770 17770 +110 75 3,181 +368
Sep15 141226 17760 17760 17760 17760 +110 0 5 +0
Total Volume and Open Interest 37,029 287,763 +1,341
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 141226 248.25 249.75 248.15 248.90 +0.55 82,086 109,102 -395
Jun15 141226 249.25 250.85 249.25 249.95 +0.50 126 1,643 +37
Sep15 141226 251.40 251.40 251.40 251.40 +0.55 0 736 +0
Total Volume and Open Interest 82,214 112,207 -358
GSCI(CME)
Jan15 141226 428.00 434.10 428.00 428.00 -3.10 80 10,794 +1
Feb15 141226 430.00 436.10 430.00 430.00 -3.10      
Mar15 141226 435.80 441.10 435.80 435.80 -2.30      
Total Volume and Open Interest 80 10,794 +1
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